651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,194800,14364316200,29100,29100,29100,29100,5122
|
|
20240813,194700,14364316200,29100,29100,29100,29100,0
|
|
20240813,194600,14364316200,29100,29100,29100,29100,0
|
|
20240813,194500,14364316200,29100,29100,29100,29100,0
|
|
20240813,194400,14364316200,29100,29100,29100,29100,0
|
|
20240813,194300,14364316200,29100,29100,29100,29100,0
|
|
20240813,194200,14364316200,29100,29100,29100,29100,0
|
|
20240813,194100,14364316200,29100,29100,29100,29100,0
|
|
20240813,194000,14364316200,29100,29100,29100,29100,0
|
|
20240813,193900,14364316200,29100,29100,29100,29100,0
|
|
20240813,193800,14364316200,29100,29100,29100,29100,0
|
|
20240813,193700,14364316200,29100,29100,29100,29100,0
|
|
20240813,193600,14364316200,29100,29100,29100,29100,0
|
|
20240813,193500,14364316200,29100,29100,29100,29100,0
|
|
20240813,193400,14364316200,29100,29100,29100,29100,0
|
|
20240813,193300,14364316200,29100,29100,29100,29100,0
|
|
20240813,193200,14364316200,29100,29100,29100,29100,0
|
|
20240813,193100,14364316200,29100,29100,29100,29100,0
|
|
20240813,193000,14364316200,29100,29100,29100,29100,0
|
|
20240813,192900,14364316200,29100,29100,29100,29100,0
|
|
20240813,192800,14364316200,29100,29100,29100,29100,0
|
|
20240813,192700,14364316200,29100,29100,29100,29100,0
|
|
20240813,192600,14364316200,29100,29100,29100,29100,0
|
|
20240813,192500,14364316200,29100,29100,29100,29100,0
|
|
20240813,192400,14364316200,29100,29100,29100,29100,0
|
|
20240813,192300,14364316200,29100,29100,29100,29100,0
|
|
20240813,192200,14364316200,29100,29100,29100,29100,0
|
|
20240813,192100,14364316200,29100,29100,29100,29100,0
|
|
20240813,192000,14364316200,29100,29100,29100,29100,0
|
|
20240813,191900,14364316200,29100,29100,29100,29100,0
|
|
20240813,191800,14364316200,29100,29100,29100,29100,5122
|
|
20240813,191700,14364316200,29100,29100,29100,29100,0
|
|
20240813,191600,14364316200,29100,29100,29100,29100,0
|
|
20240813,191500,14364316200,29100,29100,29100,29100,0
|
|
20240813,191400,14364316200,29100,29100,29100,29100,0
|
|
20240813,191300,14364316200,29100,29100,29100,29100,0
|
|
20240813,191200,14364316200,29100,29100,29100,29100,0
|
|
20240813,191100,14364316200,29100,29100,29100,29100,0
|
|
20240813,191000,14364316200,29100,29100,29100,29100,0
|
|
20240813,190900,14364316200,29100,29100,29100,29100,0
|
|
20240813,190800,14364316200,29100,29100,29100,29100,0
|
|
20240813,190700,14364316200,29100,29100,29100,29100,0
|
|
20240813,190600,14364316200,29100,29100,29100,29100,0
|
|
20240813,190500,14364316200,29100,29100,29100,29100,0
|
|
20240813,190400,14364316200,29100,29100,29100,29100,0
|
|
20240813,190300,14364316200,29100,29100,29100,29100,0
|
|
20240813,190200,14364316200,29100,29100,29100,29100,0
|
|
20240813,190100,14364316200,29100,29100,29100,29100,0
|
|
20240813,190000,14364316200,29100,29100,29100,29100,0
|
|
20240813,185900,14364316200,29100,29100,29100,29100,0
|
|
20240813,185800,14364316200,29100,29100,29100,29100,0
|
|
20240813,185700,14364316200,29100,29100,29100,29100,0
|
|
20240813,185600,14364316200,29100,29100,29100,29100,0
|
|
20240813,185500,14364316200,29100,29100,29100,29100,0
|
|
20240813,185400,14364316200,29100,29100,29100,29100,0
|
|
20240813,185300,14364316200,29100,29100,29100,29100,0
|
|
20240813,185200,14364316200,29100,29100,29100,29100,0
|
|
20240813,185100,14364316200,29100,29100,29100,29100,0
|
|
20240813,185000,14364316200,29100,29100,29100,29100,0
|
|
20240813,184900,14364316200,29100,29100,29100,29100,0
|
|
20240813,184800,14364316200,29100,29100,29100,29100,5122
|
|
20240813,184700,14364316200,29100,29100,29100,29100,0
|
|
20240813,184600,14364316200,29100,29100,29100,29100,0
|
|
20240813,184500,14364316200,29100,29100,29100,29100,0
|
|
20240813,184400,14364316200,29100,29100,29100,29100,0
|
|
20240813,184300,14364316200,29100,29100,29100,29100,0
|
|
20240813,184200,14364316200,29100,29100,29100,29100,0
|
|
20240813,184100,14364316200,29100,29100,29100,29100,0
|
|
20240813,184000,14364316200,29100,29100,29100,29100,0
|
|
20240813,183900,14364316200,29100,29100,29100,29100,0
|
|
20240813,183800,14364316200,29100,29100,29100,29100,0
|
|
20240813,183700,14364316200,29100,29100,29100,29100,0
|
|
20240813,183600,14364316200,29100,29100,29100,29100,0
|
|
20240813,183500,14364316200,29100,29100,29100,29100,0
|
|
20240813,183400,14364316200,29100,29100,29100,29100,0
|
|
20240813,183300,14364316200,29100,29100,29100,29100,0
|
|
20240813,183200,14364316200,29100,29100,29100,29100,0
|
|
20240813,183100,14364316200,29100,29100,29100,29100,0
|
|
20240813,183000,14364316200,29100,29100,29100,29100,0
|
|
20240813,182900,14364316200,29100,29100,29100,29100,0
|
|
20240813,182800,14364316200,29100,29100,29100,29100,0
|
|
20240813,182700,14364316200,29100,29100,29100,29100,0
|
|
20240813,182600,14364316200,29100,29100,29100,29100,0
|
|
20240813,182500,14364316200,29100,29100,29100,29100,0
|
|
20240813,182400,14364316200,29100,29100,29100,29100,0
|
|
20240813,182300,14364316200,29100,29100,29100,29100,0
|
|
20240813,182200,14364316200,29100,29100,29100,29100,0
|
|
20240813,182100,14364316200,29100,29100,29100,29100,0
|
|
20240813,182000,14364316200,29100,29100,29100,29100,0
|
|
20240813,181900,14364316200,29100,29100,29100,29100,0
|
|
20240813,181800,14364316200,29100,29100,29100,29100,5122
|
|
20240813,181700,14364316200,29100,29100,29100,29100,0
|
|
20240813,181600,14364316200,29100,29100,29100,29100,0
|
|
20240813,181500,14364316200,29100,29100,29100,29100,0
|
|
20240813,181400,14364316200,29100,29100,29100,29100,0
|
|
20240813,181300,14364316200,29100,29100,29100,29100,0
|
|
20240813,181200,14364316200,29100,29100,29100,29100,0
|
|
20240813,181100,14364316200,29100,29100,29100,29100,0
|
|
20240813,181000,14364316200,29100,29100,29100,29100,0
|
|
20240813,180900,14364316200,29100,29100,29100,29100,0
|
|
20240813,180800,14364316200,29100,29100,29100,29100,0
|
|
20240813,180700,14364316200,29100,29100,29100,29100,0
|
|
20240813,180600,14364316200,29100,29100,29100,29100,0
|
|
20240813,180500,14364316200,29100,29100,29100,29100,0
|
|
20240813,180400,14364316200,29100,29100,29100,29100,0
|
|
20240813,180300,14364316200,29100,29100,29100,29100,0
|
|
20240813,180200,14364316200,29100,29100,29100,29100,0
|
|
20240813,180100,14364316200,29100,29100,29100,29100,0
|
|
20240813,180000,14364316200,29100,29100,29100,29100,0
|
|
20240813,175900,14364316200,29100,29100,29100,29100,0
|
|
20240813,175800,14364316200,29100,29100,29100,29100,0
|
|
20240813,175700,14364316200,29100,29100,29100,29100,0
|
|
20240813,175600,14364316200,29100,29100,29100,29100,0
|
|
20240813,175500,14364316200,29100,29100,29100,29100,0
|
|
20240813,175400,14364316200,29100,29100,29100,29100,0
|
|
20240813,175300,14364316200,29100,29100,29100,29100,0
|
|
20240813,175200,14364316200,29100,29100,29100,29100,0
|
|
20240813,175100,14364316200,29100,29100,29100,29100,0
|
|
20240813,175000,14364316200,29100,29100,29100,29100,0
|
|
20240813,174900,14364316200,29100,29100,29100,29100,0
|
|
20240813,174800,14364316200,29100,29100,29100,29100,5122
|
|
20240813,174700,14364316200,29100,29100,29100,29100,0
|
|
20240813,174600,14364316200,29100,29100,29100,29100,0
|
|
20240813,174500,14364316200,29100,29100,29100,29100,0
|
|
20240813,174400,14364316200,29100,29100,29100,29100,0
|
|
20240813,174300,14364316200,29100,29100,29100,29100,0
|
|
20240813,174200,14364316200,29100,29100,29100,29100,0
|
|
20240813,174100,14364316200,29100,29100,29100,29100,0
|
|
20240813,174000,14364316200,29100,29100,29100,29100,0
|
|
20240813,173900,14364316200,29100,29100,29100,29100,0
|
|
20240813,173800,14364316200,29100,29100,29100,29100,0
|
|
20240813,173700,14364316200,29100,29100,29100,29100,0
|
|
20240813,173600,14364316200,29100,29100,29100,29100,0
|
|
20240813,173500,14364316200,29100,29100,29100,29100,0
|
|
20240813,173400,14364316200,29100,29100,29100,29100,0
|
|
20240813,173300,14364316200,29100,29100,29100,29100,0
|
|
20240813,173200,14364316200,29100,29100,29100,29100,0
|
|
20240813,173100,14364316200,29100,29100,29100,29100,0
|
|
20240813,173000,14364316200,29100,29100,29100,29100,0
|
|
20240813,172900,14364316200,29100,29100,29100,29100,0
|
|
20240813,172800,14364316200,29100,29100,29100,29100,0
|
|
20240813,172700,14364316200,29100,29100,29100,29100,0
|
|
20240813,172600,14364316200,29100,29100,29100,29100,0
|
|
20240813,172500,14364316200,29100,29100,29100,29100,0
|
|
20240813,172400,14364316200,29100,29100,29100,29100,0
|
|
20240813,172300,14364316200,29100,29100,29100,29100,0
|
|
20240813,172200,14364316200,29100,29100,29100,29100,0
|
|
20240813,172100,14364316200,29100,29100,29100,29100,0
|
|
20240813,172000,14364316200,29100,29100,29100,29100,0
|
|
20240813,171900,14364316200,29100,29100,29100,29100,0
|
|
20240813,171800,14364316200,29100,29100,29100,29100,5122
|
|
20240813,171700,14364316200,29100,29100,29100,29100,0
|
|
20240813,171600,14364316200,29100,29100,29100,29100,0
|
|
20240813,171500,14364316200,29100,29100,29100,29100,0
|
|
20240813,171400,14364316200,29100,29100,29100,29100,0
|
|
20240813,171300,14364316200,29100,29100,29100,29100,0
|
|
20240813,171200,14364316200,29100,29100,29100,29100,0
|
|
20240813,171100,14364316200,29100,29100,29100,29100,0
|
|
20240813,171000,14364316200,29100,29100,29100,29100,0
|
|
20240813,170900,14364316200,29100,29100,29100,29100,0
|
|
20240813,170800,14364316200,29100,29100,29100,29100,0
|
|
20240813,170700,14364316200,29100,29100,29100,29100,0
|
|
20240813,170600,14364316200,29100,29100,29100,29100,0
|
|
20240813,170500,14364316200,29100,29100,29100,29100,0
|
|
20240813,170400,14364316200,29100,29100,29100,29100,0
|
|
20240813,170300,14364316200,29100,29100,29100,29100,0
|
|
20240813,170200,14364316200,29100,29100,29100,29100,0
|
|
20240813,170100,14364316200,29100,29100,29100,29100,0
|
|
20240813,170000,14364316200,29100,29100,29100,29100,0
|
|
20240813,165900,14364316200,29100,29100,29100,29100,0
|
|
20240813,165800,14364316200,29100,29100,29100,29100,0
|
|
20240813,165700,14364316200,29100,29100,29100,29100,0
|
|
20240813,165600,14364316200,29100,29100,29100,29100,0
|
|
20240813,165500,14364316200,29100,29100,29100,29100,0
|
|
20240813,165400,14364316200,29100,29100,29100,29100,0
|
|
20240813,165300,14364316200,29100,29100,29100,29100,0
|
|
20240813,165200,14364316200,29100,29100,29100,29100,0
|
|
20240813,165100,14364316200,29100,29100,29100,29100,0
|
|
20240813,165000,14364316200,29100,29100,29100,29100,0
|
|
20240813,164900,14364316200,29100,29100,29100,29100,0
|
|
20240813,164800,14364316200,29100,29100,29100,29100,5122
|
|
20240813,164700,14364316200,29100,29100,29100,29100,0
|
|
20240813,164600,14364316200,29100,29100,29100,29100,0
|
|
20240813,164500,14364316200,29100,29100,29100,29100,0
|
|
20240813,164400,14364316200,29100,29100,29100,29100,0
|
|
20240813,164300,14364316200,29100,29100,29100,29100,0
|
|
20240813,164200,14364316200,29100,29100,29100,29100,0
|
|
20240813,164100,14364316200,29100,29100,29100,29100,0
|
|
20240813,164000,14364316200,29100,29100,29100,29100,0
|
|
20240813,163900,14364316200,29100,29100,29100,29100,0
|
|
20240813,163800,14364316200,29100,29100,29100,29100,0
|
|
20240813,163700,14364316200,29100,29100,29100,29100,0
|
|
20240813,163600,14364316200,29100,29100,29100,29100,0
|
|
20240813,163500,14364316200,29100,29100,29100,29100,0
|
|
20240813,163400,14364316200,29100,29100,29100,29100,0
|
|
20240813,163300,14364316200,29100,29100,29100,29100,0
|
|
20240813,163200,14364316200,29100,29100,29100,29100,0
|
|
20240813,163100,14364316200,29100,29100,29100,29100,0
|
|
20240813,163000,14364316200,29100,29100,29100,29100,0
|
|
20240813,162900,14364316200,29100,29100,29100,29100,0
|
|
20240813,162800,14364316200,29100,29100,29100,29100,0
|
|
20240813,162700,14364316200,29100,29100,29100,29100,0
|
|
20240813,162600,14364316200,29100,29100,29100,29100,0
|
|
20240813,162500,14364316200,29100,29100,29100,29100,0
|
|
20240813,162400,14364316200,29100,29100,29100,29100,0
|
|
20240813,162300,14364316200,29100,29100,29100,29100,0
|
|
20240813,162200,14364316200,29100,29100,29100,29100,0
|
|
20240813,162100,14364316200,29100,29100,29100,29100,0
|
|
20240813,162000,14364316200,29100,29100,29100,29100,0
|
|
20240813,161900,14364316200,29100,29100,29100,29100,0
|
|
20240813,161800,14364316200,29100,29100,29100,29100,5122
|
|
20240813,161700,14364316200,29100,29100,29100,29100,0
|
|
20240813,161600,14364316200,29100,29100,29100,29100,0
|
|
20240813,161500,14364316200,29100,29100,29100,29100,0
|
|
20240813,161400,14364316200,29100,29100,29100,29100,0
|
|
20240813,161300,14364316200,29100,29100,29100,29100,0
|
|
20240813,161200,14364316200,29100,29100,29100,29100,0
|
|
20240813,161100,14364316200,29100,29100,29100,29100,0
|
|
20240813,161000,14364316200,29100,29100,29100,29100,0
|
|
20240813,160900,14364316200,29100,29100,29100,29100,0
|
|
20240813,160800,14364316200,29100,29100,29100,29100,0
|
|
20240813,160700,14364316200,29100,29100,29100,29100,0
|
|
20240813,160600,14364316200,29100,29100,29100,29100,0
|
|
20240813,160500,14364316200,29100,29100,29100,29100,0
|
|
20240813,160400,14364316200,29100,29100,29100,29100,0
|
|
20240813,160300,14364316200,29100,29100,29100,29100,0
|
|
20240813,160200,14364316200,29100,29100,29100,29100,0
|
|
20240813,160100,14364316200,29100,29100,29100,29100,0
|
|
20240813,160000,14364316200,29100,29100,29100,29100,0
|
|
20240813,155900,14364316200,29100,29100,29100,29100,0
|
|
20240813,155800,14364316200,29100,29100,29100,29100,0
|
|
20240813,155700,14364316200,29100,29100,29100,29100,0
|
|
20240813,155600,14364316200,29100,29100,29100,29100,0
|
|
20240813,155500,14364316200,29100,29100,29100,29100,0
|
|
20240813,155400,14364316200,29100,29100,29100,29100,0
|
|
20240813,155300,14364316200,29100,29100,29100,29100,0
|
|
20240813,155200,14364316200,29100,29100,29100,29100,0
|
|
20240813,155100,14364316200,29100,29100,29100,29100,0
|
|
20240813,155000,14364316200,29100,29100,29100,29100,0
|
|
20240813,154900,14364316200,29100,29100,29100,29100,0
|
|
20240813,154800,14364316200,29100,29100,29100,29100,5122
|
|
20240813,154700,14364316200,29100,29100,29100,29100,0
|
|
20240813,154600,14364316200,29100,29100,29100,29100,0
|
|
20240813,154500,14364316200,29100,29100,29100,29100,0
|
|
20240813,154400,14364316200,29100,29100,29100,29100,0
|
|
20240813,154300,14364316200,29100,29100,29100,29100,0
|
|
20240813,154200,14364316200,29100,29100,29100,29100,0
|
|
20240813,154100,14364316200,29100,29100,29100,29100,0
|
|
20240813,154000,14364316200,29100,29100,29100,29100,0
|
|
20240813,153900,14364316200,29100,29100,29100,29100,0
|
|
20240813,153800,14364316200,29100,29100,29100,29100,0
|
|
20240813,153700,14364316200,29100,29100,29100,29100,0
|
|
20240813,153600,14364316200,29100,29100,29100,29100,0
|
|
20240813,153500,14364316200,29100,29100,29100,29100,0
|
|
20240813,153400,14364316200,29100,29100,29100,29100,0
|
|
20240813,153300,14364316200,29100,29100,29100,29100,0
|
|
20240813,153200,14364316200,29100,29100,29100,29100,0
|
|
20240813,153100,14364316200,29100,29100,29100,29100,0
|
|
20240813,153000,14364316200,29100,29100,29100,29100,5122
|
|
20240813,152900,14215266000,29100,29100,29100,29100,0
|
|
20240813,152800,14215266000,29100,29100,29100,29100,0
|
|
20240813,152700,14215266000,29100,29100,29100,29100,0
|
|
20240813,152600,14215266000,29100,29100,29100,29100,0
|
|
20240813,152500,14215266000,29100,29100,29100,29100,0
|
|
20240813,152400,14215266000,29100,29100,29100,29100,0
|
|
20240813,152300,14215266000,29100,29100,29100,29100,0
|
|
20240813,152200,14215266000,29100,29100,29100,29100,0
|
|
20240813,152100,14215266000,29100,29100,29100,29100,0
|
|
20240813,152000,14215266000,29100,29100,29100,29100,0
|
|
20240813,151900,14215266000,29100,29150,29200,29100,596
|
|
20240813,151800,14197901900,29200,29150,29200,29150,733
|
|
20240813,151700,14176534750,29200,29200,29200,29150,322
|
|
20240813,151600,14167137450,29150,29150,29200,29150,170
|
|
20240813,151500,14162181800,29150,29200,29200,29150,619
|
|
20240813,151400,14144121750,29150,29200,29200,29150,709
|
|
20240813,151300,14123445700,29200,29200,29200,29150,229
|
|
20240813,151200,14116760700,29200,29200,29200,29150,54
|
|
20240813,151100,14115185350,29200,29200,29200,29150,863
|
|
20240813,151000,14089985800,29200,29200,29200,29150,250
|
|
20240813,150900,14082689950,29200,29200,29200,29200,792
|
|
20240813,150800,14059563550,29150,29200,29200,29150,361
|
|
20240813,150700,14049025400,29200,29250,29250,29150,1581
|
|
20240813,150600,14002865000,29200,29250,29250,29200,476
|
|
20240813,150500,13988959050,29250,29250,29250,29200,1167
|
|
20240813,150400,13954862800,29250,29250,29250,29250,143
|
|
20240813,150300,13950680050,29250,29200,29250,29200,374
|
|
20240813,150200,13939749000,29200,29250,29250,29200,401
|
|
20240813,150100,13928031600,29200,29250,29250,29150,715
|
|
20240813,150000,13907147200,29250,29200,29250,29200,420
|
|
20240813,145900,13894875500,29250,29150,29250,29150,759
|
|
20240813,145800,13872705050,29150,29150,29200,29150,351
|
|
20240813,145700,13862462200,29200,29200,29200,29150,566
|
|
20240813,145600,13845935450,29150,29150,29200,29150,231
|
|
20240813,145500,13839192400,29150,29200,29200,29150,533
|
|
20240813,145400,13823644000,29200,29150,29200,29150,529
|
|
20240813,145300,13808202150,29150,29200,29200,29150,931
|
|
20240813,145200,13781052400,29150,29200,29200,29150,461
|
|
20240813,145100,13767596550,29150,29200,29200,29150,874
|
|
20240813,145000,13742106900,29200,29200,29200,29150,604
|
|
20240813,144900,13724477900,29150,29200,29200,29150,192
|
|
20240813,144800,13718873700,29150,29150,29200,29150,349
|
|
20240813,144700,13708684700,29150,29200,29200,29150,516
|
|
20240813,144600,13693619600,29150,29200,29200,29150,448
|
|
20240813,144500,13680543700,29150,29200,29200,29150,307
|
|
20240813,144400,13671581600,29200,29150,29200,29150,283
|
|
20240813,144300,13663320450,29150,29200,29200,29150,567
|
|
20240813,144200,13646781100,29150,29150,29150,29100,850
|
|
20240813,144100,13622005100,29100,29150,29150,29100,262
|
|
20240813,144000,13614371750,29100,29200,29200,29100,285
|
|
20240813,143900,13606068750,29200,29200,29250,29150,2240
|
|
20240813,143800,13540750000,29150,29200,29200,29150,623
|
|
20240813,143700,13522566050,29250,29250,29250,29200,466
|
|
20240813,143600,13508940400,29250,29200,29250,29200,900
|
|
20240813,143500,13482650900,29200,29200,29250,29150,514
|
|
20240813,143400,13467638450,29200,29200,29200,29150,348
|
|
20240813,143300,13457479450,29200,29200,29250,29150,364
|
|
20240813,143200,13446851800,29200,29200,29200,29150,695
|
|
20240813,143100,13426558250,29150,29200,29200,29150,515
|
|
20240813,143000,13411522100,29200,29200,29250,29150,390
|
|
20240813,142900,13400134350,29150,29200,29200,29150,952
|
|
20240813,142800,13372338250,29200,29250,29250,29200,3825
|
|
20240813,142700,13260613350,29200,29200,29250,29200,406
|
|
20240813,142600,13248748400,29250,29250,29250,29200,422
|
|
20240813,142500,13236406550,29250,29200,29250,29200,382
|
|
20240813,142400,13225240650,29250,29200,29250,29200,875
|
|
20240813,142300,13199648400,29250,29250,29250,29200,249
|
|
20240813,142200,13192365650,29200,29250,29250,29200,490
|
|
20240813,142100,13178037250,29250,29250,29250,29200,234
|
|
20240813,142000,13171194400,29250,29250,29300,29200,983
|
|
20240813,141900,13142442150,29250,29300,29300,29250,396
|
|
20240813,141800,13130841350,29300,29250,29300,29200,958
|
|
20240813,141700,13102812700,29200,29200,29250,29200,3440
|
|
20240813,141600,13002225900,29200,29200,29250,29150,1246
|
|
20240813,141500,12965826950,29200,29200,29250,29150,1316
|
|
20240813,141400,12927383000,29150,29200,29200,29150,1111
|
|
20240813,141300,12894943550,29200,29200,29200,29150,690
|
|
20240813,141200,12874796050,29200,29200,29200,29150,384
|
|
20240813,141100,12863584950,29200,29200,29200,29150,819
|
|
20240813,141000,12839676150,29200,29150,29200,29150,655
|
|
20240813,140900,12820565350,29150,29150,29150,29100,742
|
|
20240813,140800,12798941500,29150,29150,29150,29100,643
|
|
20240813,140700,12780200800,29150,29050,29150,29050,272
|
|
20240813,140600,12772276850,29100,29050,29100,29050,273
|
|
20240813,140500,12764332900,29100,29050,29100,29000,495
|
|
20240813,140400,12749931450,29050,29000,29100,29000,226
|
|
20240813,140300,12743365600,29050,29000,29050,28950,434
|
|
20240813,140200,12730770050,29000,29050,29050,28950,1347
|
|
20240813,140100,12691703200,29050,29000,29050,29000,395
|
|
20240813,140000,12680230050,29050,29050,29100,29050,1152
|
|
20240813,135900,12646747050,29100,29100,29100,29050,458
|
|
20240813,135800,12633422900,29050,29050,29100,29050,227
|
|
20240813,135700,12626820900,29100,29050,29100,29000,446
|
|
20240813,135600,12613865000,29050,29050,29100,29050,334
|
|
20240813,135500,12604155100,29100,29050,29100,29050,218
|
|
20240813,135400,12597811800,29100,29100,29100,29050,607
|
|
20240813,135300,12580157350,29050,29050,29050,29000,64
|
|
20240813,135200,12578298500,29000,29050,29050,29000,371
|
|
20240813,135100,12567522500,29050,29000,29050,29000,176
|
|
20240813,135000,12562411300,29000,29000,29050,29000,340
|
|
20240813,134900,12552534850,29050,29050,29100,29050,158
|
|
20240813,134800,12547944900,29050,29050,29100,29000,410
|
|
20240813,134700,12536034400,29050,29050,29100,28950,1256
|
|
20240813,134600,12499587300,29050,29100,29100,29050,1060
|
|
20240813,134500,12468772000,29100,29100,29100,29050,721
|
|
20240813,134400,12447793850,29100,29100,29100,29050,421
|
|
20240813,134300,12435547200,29100,29150,29150,29100,935
|
|
20240813,134200,12408312800,29100,29100,29150,29050,3225
|
|
20240813,134100,12314461250,29100,29100,29150,29050,1777
|
|
20240813,134000,12262741000,29050,29050,29100,29000,903
|
|
20240813,133900,12236510350,29050,29000,29050,28950,427
|
|
20240813,133800,12224115550,28950,29000,29000,28950,960
|
|
20240813,133700,12196277100,29000,28950,29000,28950,582
|
|
20240813,133600,12179413250,28950,29000,29000,28950,218
|
|
20240813,133500,12173091700,28950,28950,28950,28900,617
|
|
20240813,133400,12155231450,28950,28950,28950,28900,200
|
|
20240813,133300,12149441850,28950,28950,28950,28900,325
|
|
20240813,133200,12140034650,28900,28900,28950,28900,1024
|
|
20240813,133100,12110441000,28950,28950,28950,28900,395
|
|
20240813,133000,12099009050,28950,28950,29000,28900,780
|
|
20240813,132900,12076428100,28900,28900,28950,28900,84
|
|
20240813,132800,12073999000,28850,28900,28900,28850,386
|
|
20240813,132700,12062844850,28900,28900,28900,28850,720
|
|
20240813,132600,12042038300,28850,28900,28900,28850,1432
|
|
20240813,132500,12000673950,28900,28900,28900,28900,80
|
|
20240813,132400,11998361950,28950,28900,28950,28900,455
|
|
20240813,132300,11985198400,28850,28900,28950,28850,329
|
|
20240813,132200,11975702800,28900,28900,28900,28850,46
|
|
20240813,132100,11974373500,28850,28900,28900,28850,41
|
|
20240813,132000,11973189100,28900,28850,28950,28850,56
|
|
20240813,131900,11971570750,28900,28950,28950,28900,123
|
|
20240813,131800,11968013250,28850,28900,28950,28850,2430
|
|
20240813,131700,11897783800,28950,28950,29000,28900,52
|
|
20240813,131600,11896278800,28950,28950,28950,28900,98
|
|
20240813,131500,11893441850,28900,28900,28950,28850,120
|
|
20240813,131400,11889972550,28850,28850,28950,28850,132
|
|
20240813,131300,11886159250,28900,28900,28950,28850,488
|
|
20240813,131200,11872056050,28900,28950,28950,28900,192
|
|
20240813,131100,11866505550,28900,28900,28900,28900,8
|
|
20240813,131000,11866274350,28900,28950,28950,28900,761
|
|
20240813,130900,11844279950,28950,28950,28950,28900,155
|
|
20240813,130800,11839793200,28950,28900,28950,28900,92
|
|
20240813,130700,11837131600,28950,28900,28950,28900,61
|
|
20240813,130600,11835368600,28900,28950,28950,28900,38
|
|
20240813,130500,11834268950,28900,28950,28950,28900,159
|
|
20240813,130400,11829669950,28900,28950,28950,28900,9
|
|
20240813,130300,11829409800,28900,28950,28950,28900,75
|
|
20240813,130200,11827240900,28900,28900,28950,28900,25
|
|
20240813,130100,11826518000,28900,28900,28950,28900,253
|
|
20240813,130000,11819200150,28900,28950,28950,28900,414
|
|
20240813,125900,11807233800,28900,28950,28950,28900,679
|
|
20240813,125800,11787608950,28950,28950,28950,28900,74
|
|
20240813,125700,11785469600,28950,28950,28950,28900,91
|
|
20240813,125600,11782835500,28900,28950,28950,28900,180
|
|
20240813,125500,11777626000,28900,28950,28950,28900,79
|
|
20240813,125400,11775340750,28900,28950,28950,28900,452
|
|
20240813,125300,11762271850,28900,28900,28950,28900,26
|
|
20240813,125200,11761519700,28900,28950,28950,28900,154
|
|
20240813,125100,11757062850,28900,28950,28950,28900,147
|
|
20240813,125000,11752812700,28950,28900,28950,28900,68
|
|
20240813,124900,11750844850,28900,28950,28950,28900,101
|
|
20240813,124800,11747923800,28900,28950,28950,28900,44
|
|
20240813,124700,11746650350,28950,28950,28950,28900,80
|
|
20240813,124600,11744335850,28900,29000,29000,28900,388
|
|
20240813,124500,11733102300,28950,28950,29000,28950,347
|
|
20240813,124400,11723041400,28950,28950,29000,28950,57
|
|
20240813,124300,11721389900,29000,29000,29000,28950,76
|
|
20240813,124200,11719186500,28950,29000,29050,28950,206
|
|
20240813,124100,11713219350,29000,29000,29050,29000,96
|
|
20240813,124000,11710434050,29000,29000,29050,29000,110
|
|
20240813,123900,11707242600,28950,28950,29000,28950,730
|
|
20240813,123800,11686108800,28900,29000,29000,28900,667
|
|
20240813,123700,11666797700,28950,28950,29000,28950,75
|
|
20240813,123600,11664623450,28950,28950,29000,28950,110
|
|
20240813,123500,11661437100,29000,28950,29000,28950,89
|
|
20240813,123400,11658857550,29000,28950,29000,28950,40
|
|
20240813,123300,11657698200,28950,28950,29000,28950,77
|
|
20240813,123200,11655467650,29000,28950,29000,28950,639
|
|
20240813,123100,11636967000,29000,28950,29000,28950,141
|
|
20240813,123000,11632878400,29000,29000,29000,29000,105
|
|
20240813,122900,11629833400,29050,28950,29050,28950,75
|
|
20240813,122800,11627658650,29000,28950,29000,28950,114
|
|
20240813,122700,11624354650,28950,29000,29000,28950,85
|
|
20240813,122600,11621892550,28950,28950,29000,28950,217
|
|
20240813,122500,11615609000,29000,29000,29000,28950,44
|
|
20240813,122400,11614333400,28950,29000,29000,28950,166
|
|
20240813,122300,11609520900,29000,28950,29000,28950,170
|
|
20240813,122200,11604592950,29000,29000,29000,28950,244
|
|
20240813,122100,11597527050,29000,29000,29000,28950,75
|
|
20240813,122000,11595353500,29000,28950,29000,28950,33
|
|
20240813,121900,11594396850,29000,28900,29000,28900,59
|
|
20240813,121800,11592690250,28900,29000,29000,28900,100
|
|
20240813,121700,11589795450,29000,28900,29000,28900,104
|
|
20240813,121600,11586783300,28950,28900,28950,28900,125
|
|
20240813,121500,11583165000,28900,28950,28950,28850,65
|
|
20240813,121400,11581287550,28900,28900,28950,28900,151
|
|
20240813,121300,11576921900,28950,28900,28950,28900,66
|
|
20240813,121200,11575013200,28900,28950,28950,28900,771
|
|
20240813,121100,11552729600,28950,28950,29000,28950,169
|
|
20240813,121000,11547835900,28950,28900,29000,28900,42
|
|
20240813,120900,11546621450,28950,29000,29000,28950,112
|
|
20240813,120800,11543379000,28950,28950,29000,28950,145
|
|
20240813,120700,11539175500,28950,28950,29000,28950,57
|
|
20240813,120600,11537524800,28950,29000,29050,28950,555
|
|
20240813,120500,11521453900,29000,28950,29050,28950,991
|
|
20240813,120400,11492699000,28950,28950,29000,28950,332
|
|
20240813,120300,11483086400,29000,29000,29000,28950,64
|
|
20240813,120200,11481231850,29000,28950,29000,28950,36
|
|
20240813,120100,11480188200,29000,29000,29000,29000,178
|
|
20240813,120000,11475026200,29000,29000,29000,28950,215
|
|
20240813,115900,11468791550,28950,28950,29000,28950,123
|
|
20240813,115800,11465229350,29000,29000,29000,28950,66
|
|
20240813,115700,11463316800,28950,29000,29000,28950,351
|
|
20240813,115600,11453152350,29000,28950,29000,28950,93
|
|
20240813,115500,11450456800,28950,28950,28950,28950,400
|
|
20240813,115400,11438876800,29000,28950,29000,28950,78
|
|
20240813,115300,11436616250,29000,29000,29000,28950,157
|
|
20240813,115200,11432063600,28950,29000,29000,28950,58
|
|
20240813,115100,11430384150,28950,29000,29000,28950,288
|
|
20240813,115000,11422044950,29000,28950,29000,28950,169
|
|
20240813,114900,11417144450,29000,29050,29050,28950,116
|
|
20240813,114800,11413781800,29000,29000,29050,29000,67
|
|
20240813,114700,11411837000,29000,29000,29050,28950,267
|
|
20240813,114600,11404102050,29000,29000,29000,28950,204
|
|
20240813,114500,11398186450,29000,28950,29000,28950,52
|
|
20240813,114400,11396678850,29000,29000,29000,28950,46
|
|
20240813,114300,11395345300,29000,29000,29000,29000,189
|
|
20240813,114200,11389864300,29000,29050,29050,28950,146
|
|
20240813,114100,11385629100,29000,29000,29050,29000,22
|
|
20240813,114000,11384990750,29000,28950,29000,28950,260
|
|
20240813,113900,11377452200,28950,28950,28950,28900,69
|
|
20240813,113800,11375455000,28900,28900,28950,28900,950
|
|
20240813,113700,11347995650,28900,28900,28900,28850,68
|
|
20240813,113600,11346030800,28850,28850,28900,28850,91
|
|
20240813,113500,11343405400,28850,28800,28850,28800,57
|
|
20240813,113400,11341762400,28850,28800,28850,28800,35
|
|
20240813,113300,11340753000,28850,28800,28850,28800,229
|
|
20240813,113200,11334156100,28800,28850,28850,28750,1274
|
|
20240813,113100,11297501650,28800,28800,28800,28750,646
|
|
20240813,113000,11278906200,28750,28800,28800,28700,564
|
|
20240813,112900,11262688750,28750,28750,28800,28750,285
|
|
20240813,112800,11254489850,28750,28750,28900,28750,2373
|
|
20240813,112700,11186216350,28800,28800,28800,28750,4368
|
|
20240813,112600,11060418450,28800,28850,28850,28800,2354
|
|
20240813,112500,10992506000,28900,28950,28950,28850,1011
|
|
20240813,112400,10963293850,28900,28900,28900,28900,104
|
|
20240813,112300,10960288250,28900,28900,28900,28850,861
|
|
20240813,112200,10935412750,28900,28900,28950,28850,2641
|
|
20240813,112100,10859081850,28900,28950,29000,28900,1582
|
|
20240813,112000,10813307800,28950,29000,29000,28950,473
|
|
20240813,111900,10799612550,29000,29000,29000,28950,64
|
|
20240813,111800,10797758000,29000,28950,29000,28950,128
|
|
20240813,111700,10794051100,28900,28950,28950,28900,45
|
|
20240813,111600,10792749800,28950,28950,28950,28900,164
|
|
20240813,111500,10788002100,28900,28950,28950,28900,50
|
|
20240813,111400,10786556050,28950,28900,29000,28900,144
|
|
20240813,111300,10782388550,28950,28950,28950,28950,48
|
|
20240813,111200,10780998950,29000,28950,29000,28950,59
|
|
20240813,111100,10779289500,29000,28950,29000,28950,57
|
|
20240813,111000,10777637600,28950,28950,29000,28900,3887
|
|
20240813,110900,10665236000,29000,29000,29050,29000,279
|
|
20240813,110800,10657143600,29000,29000,29050,29000,384
|
|
20240813,110700,10646003250,29000,29000,29000,28950,399
|
|
20240813,110600,10634432600,28950,28950,29000,28950,80
|
|
20240813,110500,10632115600,28950,29000,29000,28900,443
|
|
20240813,110400,10619291100,28950,28950,28950,28900,725
|
|
20240813,110300,10598318900,28950,28900,28950,28900,203
|
|
20240813,110200,10592448200,28950,28950,29000,28950,1859
|
|
20240813,110100,10538623700,29000,29050,29050,29000,2102
|
|
20240813,110000,10477662500,29050,29050,29050,29000,206
|
|
20240813,105900,10471680850,29000,29050,29050,29000,262
|
|
20240813,105800,10464071650,29050,29050,29050,29000,358
|
|
20240813,105700,10453674200,29000,29050,29050,29000,635
|
|
20240813,105600,10435247450,29100,29050,29100,29050,315
|
|
20240813,105500,10426095300,29050,29050,29050,29000,477
|
|
20240813,105400,10412238500,29050,29050,29050,29050,65
|
|
20240813,105300,10410350250,29050,29050,29100,29050,148
|
|
20240813,105200,10406044550,29000,29100,29100,29000,970
|
|
20240813,105100,10377866550,29100,29050,29100,29050,125
|
|
20240813,105000,10374231600,29100,29100,29100,29100,241
|
|
20240813,104900,10367218500,29100,29100,29100,29050,1217
|
|
20240813,104800,10331805100,29150,29150,29150,29100,292
|
|
20240813,104700,10323304650,29100,29150,29150,29100,632
|
|
20240813,104600,10304888900,29200,29200,29200,29150,172
|
|
20240813,104500,10299870250,29200,29150,29200,29150,110
|
|
20240813,104400,10296659400,29200,29150,29200,29150,570
|
|
20240813,104300,10280015650,29150,29200,29200,29150,928
|
|
20240813,104200,10252959450,29200,29200,29200,29150,197
|
|
20240813,104100,10247210850,29200,29200,29200,29150,138
|
|
20240813,104000,10243185000,29150,29200,29200,29150,252
|
|
20240813,103900,10235830350,29250,29250,29250,29200,376
|
|
20240813,103800,10224838050,29250,29200,29250,29200,626
|
|
20240813,103700,10206551850,29250,29250,29250,29200,68
|
|
20240813,103600,10204563000,29200,29200,29250,29200,885
|
|
20240813,103500,10178678150,29200,29200,29250,29150,3698
|
|
20240813,103400,10070647100,29200,29200,29200,29150,2243
|
|
20240813,103300,10005237250,29150,29100,29200,29100,1838
|
|
20240813,103200,9951657450,29100,29050,29100,29000,767
|
|
20240813,103100,9929349000,29000,29000,29050,29000,29
|
|
20240813,103000,9928507700,29050,29050,29050,29050,345
|
|
20240813,102900,9918485450,29100,29050,29100,29050,956
|
|
20240813,102800,9890708650,29100,29050,29100,29050,168
|
|
20240813,102700,9885826850,29100,29100,29150,29100,540
|
|
20240813,102600,9870110250,29100,29000,29150,29000,1211
|
|
20240813,102500,9834905900,29000,29000,29050,29000,442
|
|
20240813,102400,9822086500,29000,29000,29050,29000,64
|
|
20240813,102300,9820230250,29000,29000,29050,29000,448
|
|
20240813,102200,9807231300,29000,29050,29050,29000,282
|
|
20240813,102100,9799040300,29050,29000,29100,29000,934
|
|
20240813,102000,9771907300,29000,29050,29050,29000,62
|
|
20240813,101900,9770106850,29000,29050,29050,29000,432
|
|
20240813,101800,9757573000,29050,29050,29100,29050,299
|
|
20240813,101700,9748885650,29050,29100,29150,29050,1028
|
|
20240813,101600,9719001850,29150,29000,29200,29000,4563
|
|
20240813,101500,9585967550,29000,28950,29000,28950,1567
|
|
20240813,101400,9540597350,29000,28900,29000,28900,157
|
|
20240813,101300,9536050100,28850,28850,28900,28750,1982
|
|
20240813,101200,9478942350,28850,28850,28900,28800,2493
|
|
20240813,101100,9407044600,28900,28900,28900,28850,3777
|
|
20240813,101000,9298076100,28900,28950,28950,28850,1474
|
|
20240813,100900,9255478200,28950,28950,28950,28900,169
|
|
20240813,100800,9250585700,28950,28950,29000,28900,684
|
|
20240813,100700,9230796900,28950,28900,28950,28850,1768
|
|
20240813,100600,9179699750,28900,29000,29000,28850,6395
|
|
20240813,100500,8994708200,29000,28950,29000,28950,1155
|
|
20240813,100400,8961214300,28950,29000,29000,28950,1174
|
|
20240813,100300,8927170250,29000,29050,29050,29000,206
|
|
20240813,100200,8921191100,29050,29000,29050,29000,156
|
|
20240813,100100,8916663350,29000,29000,29050,28950,2763
|
|
20240813,100000,8836536000,29050,29150,29150,29000,4937
|
|
20240813,095900,8693005000,29150,29150,29150,29100,1557
|
|
20240813,095800,8647673900,29150,29150,29150,29100,1958
|
|
20240813,095700,8590599300,29150,29200,29200,29100,2875
|
|
20240813,095600,8506823650,29200,29150,29200,29150,1170
|
|
20240813,095500,8472711650,29150,29200,29200,29150,581
|
|
20240813,095400,8455773450,29150,29250,29250,29150,1318
|
|
20240813,095300,8417313500,29250,29250,29250,29250,1314
|
|
20240813,095200,8378879000,29200,29150,29200,29150,571
|
|
20240813,095100,8362211150,29150,29050,29150,29050,240
|
|
20240813,095000,8355226200,29100,29050,29150,29050,4101
|
|
20240813,094900,8236037200,29050,29250,29250,29050,6745
|
|
20240813,094800,8039820850,29250,29250,29300,29200,494
|
|
20240813,094700,8025371350,29250,29150,29250,29150,1688
|
|
20240813,094600,7976043800,29150,29150,29250,29150,1421
|
|
20240813,094500,7934514250,29100,29150,29200,29050,1364
|
|
20240813,094400,7894741800,29100,29050,29100,28950,1218
|
|
20240813,094300,7859326850,29000,28950,29050,28950,678
|
|
20240813,094200,7839684350,29000,28950,29050,28900,2207
|
|
20240813,094100,7775731450,28950,28900,28950,28850,1927
|
|
20240813,094000,7720039000,29000,28950,29000,28850,2163
|
|
20240813,093900,7657425700,29000,29100,29100,28900,9593
|
|
20240813,093800,7379774750,29100,29250,29250,29100,1121
|
|
20240813,093700,7347074200,29200,29200,29300,29150,1476
|
|
20240813,093600,7303942600,29200,29150,29250,29150,2785
|
|
20240813,093500,7222687450,29100,29150,29150,29000,8768
|
|
20240813,093400,6967711000,29200,29250,29300,29150,8507
|
|
20240813,093300,6719278000,29300,29200,29300,29200,5744
|
|
20240813,093200,6551107150,29200,29250,29250,29150,1705
|
|
20240813,093100,6501369450,29250,29300,29300,29150,3650
|
|
20240813,093000,6394592700,29300,29500,29550,29250,9705
|
|
20240813,092900,6109473700,29500,29550,29550,29450,2474
|
|
20240813,092800,6036476500,29550,29550,29650,29500,3708
|
|
20240813,092700,5926869150,29600,29700,29700,29550,2561
|
|
20240813,092600,5851080150,29700,29700,29700,29550,6618
|
|
20240813,092500,5654847000,29700,29700,29700,29650,2832
|
|
20240813,092400,5570766950,29650,29650,29700,29550,4165
|
|
20240813,092300,5447305850,29700,29600,29700,29600,4070
|
|
20240813,092200,5326665200,29650,29650,29700,29600,4052
|
|
20240813,092100,5206542700,29650,29550,29650,29550,4479
|
|
20240813,092000,5074000200,29550,29450,29600,29400,3948
|
|
20240813,091900,4957472700,29450,29450,29500,29400,2744
|
|
20240813,091800,4876703700,29500,29500,29500,29400,2300
|
|
20240813,091700,4808911050,29500,29500,29500,29450,2823
|
|
20240813,091600,4725678550,29500,29500,29550,29500,2234
|
|
20240813,091500,4659708150,29550,29600,29600,29450,2893
|
|
20240813,091400,4574255000,29600,29500,29600,29500,3062
|
|
20240813,091300,4483788200,29550,29600,29600,29500,2777
|
|
20240813,091200,4401710750,29600,29500,29600,29400,3679
|
|
20240813,091100,4293208400,29500,29450,29600,29450,8117
|
|
20240813,091000,4053579450,29450,29400,29500,29250,3049
|
|
20240813,090900,3963944100,29400,29300,29450,29200,8765
|
|
20240813,090800,3707457100,29300,29500,29500,29250,11200
|
|
20240813,090700,3379282800,29500,29550,29600,29400,7685
|
|
20240813,090600,3152708100,29550,29650,29750,29500,5956
|
|
20240813,090500,2976227550,29650,29600,29700,29550,9547
|
|
20240813,090400,2693354850,29650,29550,29650,29550,4631
|
|
20240813,090300,2556331750,29550,29800,29800,29550,5756
|
|
20240813,090200,2385697450,29750,29500,29850,29500,13070
|
|
20240813,090100,1997022650,29500,29900,29900,29500,20103
|
|
20240813,090000,1399009350,29900,29300,29900,29300,47435
|