581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183800,1052217500,337500,337500,337500,337500,63
|
|
20240809,183700,1052217500,337500,337500,337500,337500,0
|
|
20240809,183600,1052217500,337500,337500,337500,337500,0
|
|
20240809,183500,1052217500,337500,337500,337500,337500,0
|
|
20240809,183400,1052217500,337500,337500,337500,337500,0
|
|
20240809,183300,1052217500,337500,337500,337500,337500,0
|
|
20240809,183200,1052217500,337500,337500,337500,337500,0
|
|
20240809,183100,1052217500,337500,337500,337500,337500,0
|
|
20240809,183000,1052217500,337500,337500,337500,337500,0
|
|
20240809,182900,1052217500,337500,337500,337500,337500,0
|
|
20240809,182800,1052217500,337500,337500,337500,337500,0
|
|
20240809,182700,1052217500,337500,337500,337500,337500,0
|
|
20240809,182600,1052217500,337500,337500,337500,337500,0
|
|
20240809,182500,1052217500,337500,337500,337500,337500,0
|
|
20240809,182400,1052217500,337500,337500,337500,337500,0
|
|
20240809,182300,1052217500,337500,337500,337500,337500,0
|
|
20240809,182200,1052217500,337500,337500,337500,337500,0
|
|
20240809,182100,1052217500,337500,337500,337500,337500,0
|
|
20240809,182000,1052217500,337500,337500,337500,337500,0
|
|
20240809,181900,1052217500,337500,337500,337500,337500,0
|
|
20240809,181800,1052217500,337500,337500,337500,337500,0
|
|
20240809,181700,1052217500,337500,337500,337500,337500,0
|
|
20240809,181600,1052217500,337500,337500,337500,337500,0
|
|
20240809,181500,1052217500,337500,337500,337500,337500,0
|
|
20240809,181400,1052217500,337500,337500,337500,337500,0
|
|
20240809,181300,1052217500,337500,337500,337500,337500,0
|
|
20240809,181200,1052217500,337500,337500,337500,337500,0
|
|
20240809,181100,1052217500,337500,337500,337500,337500,0
|
|
20240809,181000,1052217500,337500,337500,337500,337500,0
|
|
20240809,180900,1052217500,337500,337500,337500,337500,0
|
|
20240809,180800,1052217500,337500,337500,337500,337500,63
|
|
20240809,180700,1052217500,337500,337500,337500,337500,0
|
|
20240809,180600,1052217500,337500,337500,337500,337500,0
|
|
20240809,180500,1052217500,337500,337500,337500,337500,0
|
|
20240809,180400,1052217500,337500,337500,337500,337500,0
|
|
20240809,180300,1052217500,337500,337500,337500,337500,0
|
|
20240809,180200,1052217500,337500,337500,337500,337500,0
|
|
20240809,180100,1052217500,337500,337500,337500,337500,0
|
|
20240809,180000,1052217500,337500,337500,337500,337500,0
|
|
20240809,175900,1052217500,337500,337500,337500,337500,0
|
|
20240809,175800,1052217500,337500,337500,337500,337500,0
|
|
20240809,175700,1052217500,337500,337500,337500,337500,0
|
|
20240809,175600,1052217500,337500,337500,337500,337500,0
|
|
20240809,175500,1052217500,337500,337500,337500,337500,0
|
|
20240809,175400,1052217500,337500,337500,337500,337500,0
|
|
20240809,175300,1052217500,337500,337500,337500,337500,0
|
|
20240809,175200,1052217500,337500,337500,337500,337500,0
|
|
20240809,175100,1052217500,337500,337500,337500,337500,0
|
|
20240809,175000,1052217500,337500,337500,337500,337500,0
|
|
20240809,174900,1052217500,337500,337500,337500,337500,0
|
|
20240809,174800,1052217500,337500,337500,337500,337500,0
|
|
20240809,174700,1052217500,337500,337500,337500,337500,0
|
|
20240809,174600,1052217500,337500,337500,337500,337500,0
|
|
20240809,174500,1052217500,337500,337500,337500,337500,0
|
|
20240809,174400,1052217500,337500,337500,337500,337500,0
|
|
20240809,174300,1052217500,337500,337500,337500,337500,0
|
|
20240809,174200,1052217500,337500,337500,337500,337500,0
|
|
20240809,174100,1052217500,337500,337500,337500,337500,0
|
|
20240809,174000,1052217500,337500,337500,337500,337500,0
|
|
20240809,173900,1052217500,337500,337500,337500,337500,0
|
|
20240809,173800,1052217500,337500,337500,337500,337500,63
|
|
20240809,173700,1052217500,337500,337500,337500,337500,0
|
|
20240809,173600,1052217500,337500,337500,337500,337500,0
|
|
20240809,173500,1052217500,337500,337500,337500,337500,0
|
|
20240809,173400,1052217500,337500,337500,337500,337500,0
|
|
20240809,173300,1052217500,337500,337500,337500,337500,0
|
|
20240809,173200,1052217500,337500,337500,337500,337500,0
|
|
20240809,173100,1052217500,337500,337500,337500,337500,0
|
|
20240809,173000,1052217500,337500,337500,337500,337500,0
|
|
20240809,172900,1052217500,337500,337500,337500,337500,0
|
|
20240809,172800,1052217500,337500,337500,337500,337500,0
|
|
20240809,172700,1052217500,337500,337500,337500,337500,0
|
|
20240809,172600,1052217500,337500,337500,337500,337500,0
|
|
20240809,172500,1052217500,337500,337500,337500,337500,0
|
|
20240809,172400,1052217500,337500,337500,337500,337500,0
|
|
20240809,172300,1052217500,337500,337500,337500,337500,0
|
|
20240809,172200,1052217500,337500,337500,337500,337500,0
|
|
20240809,172100,1052217500,337500,337500,337500,337500,0
|
|
20240809,172000,1052217500,337500,337500,337500,337500,0
|
|
20240809,171900,1052217500,337500,337500,337500,337500,0
|
|
20240809,171800,1052217500,337500,337500,337500,337500,0
|
|
20240809,171700,1052217500,337500,337500,337500,337500,0
|
|
20240809,171600,1052217500,337500,337500,337500,337500,0
|
|
20240809,171500,1052217500,337500,337500,337500,337500,0
|
|
20240809,171400,1052217500,337500,337500,337500,337500,0
|
|
20240809,171300,1052217500,337500,337500,337500,337500,0
|
|
20240809,171200,1052217500,337500,337500,337500,337500,0
|
|
20240809,171100,1052217500,337500,337500,337500,337500,0
|
|
20240809,171000,1052217500,337500,337500,337500,337500,0
|
|
20240809,170900,1052217500,337500,337500,337500,337500,0
|
|
20240809,170800,1052217500,337500,337500,337500,337500,63
|
|
20240809,170700,1052217500,337500,337500,337500,337500,0
|
|
20240809,170600,1052217500,337500,337500,337500,337500,0
|
|
20240809,170500,1052217500,337500,337500,337500,337500,0
|
|
20240809,170400,1052217500,337500,337500,337500,337500,0
|
|
20240809,170300,1052217500,337500,337500,337500,337500,0
|
|
20240809,170200,1052217500,337500,337500,337500,337500,0
|
|
20240809,170100,1052217500,337500,337500,337500,337500,0
|
|
20240809,170000,1052217500,337500,337500,337500,337500,0
|
|
20240809,165900,1052217500,337500,337500,337500,337500,0
|
|
20240809,165800,1052217500,337500,337500,337500,337500,0
|
|
20240809,165700,1052217500,337500,337500,337500,337500,0
|
|
20240809,165600,1052217500,337500,337500,337500,337500,0
|
|
20240809,165500,1052217500,337500,337500,337500,337500,0
|
|
20240809,165400,1052217500,337500,337500,337500,337500,0
|
|
20240809,165300,1052217500,337500,337500,337500,337500,0
|
|
20240809,165200,1052217500,337500,337500,337500,337500,0
|
|
20240809,165100,1052217500,337500,337500,337500,337500,0
|
|
20240809,165000,1052217500,337500,337500,337500,337500,0
|
|
20240809,164900,1052217500,337500,337500,337500,337500,0
|
|
20240809,164800,1052217500,337500,337500,337500,337500,0
|
|
20240809,164700,1052217500,337500,337500,337500,337500,0
|
|
20240809,164600,1052217500,337500,337500,337500,337500,0
|
|
20240809,164500,1052217500,337500,337500,337500,337500,0
|
|
20240809,164400,1052217500,337500,337500,337500,337500,0
|
|
20240809,164300,1052217500,337500,337500,337500,337500,0
|
|
20240809,164200,1052217500,337500,337500,337500,337500,0
|
|
20240809,164100,1052217500,337500,337500,337500,337500,0
|
|
20240809,164000,1052217500,337500,337500,337500,337500,0
|
|
20240809,163900,1052217500,337500,337500,337500,337500,0
|
|
20240809,163800,1052217500,337500,337500,337500,337500,63
|
|
20240809,163700,1052217500,337500,337500,337500,337500,0
|
|
20240809,163600,1052217500,337500,337500,337500,337500,0
|
|
20240809,163500,1052217500,337500,337500,337500,337500,0
|
|
20240809,163400,1052217500,337500,337500,337500,337500,0
|
|
20240809,163300,1052217500,337500,337500,337500,337500,0
|
|
20240809,163200,1052217500,337500,337500,337500,337500,0
|
|
20240809,163100,1052217500,337500,337500,337500,337500,0
|
|
20240809,163000,1052217500,337500,337500,337500,337500,0
|
|
20240809,162900,1052217500,337500,337500,337500,337500,0
|
|
20240809,162800,1052217500,337500,337500,337500,337500,0
|
|
20240809,162700,1052217500,337500,337500,337500,337500,0
|
|
20240809,162600,1052217500,337500,337500,337500,337500,0
|
|
20240809,162500,1052217500,337500,337500,337500,337500,0
|
|
20240809,162400,1052217500,337500,337500,337500,337500,0
|
|
20240809,162300,1052217500,337500,337500,337500,337500,0
|
|
20240809,162200,1052217500,337500,337500,337500,337500,0
|
|
20240809,162100,1052217500,337500,337500,337500,337500,0
|
|
20240809,162000,1052217500,337500,337500,337500,337500,0
|
|
20240809,161900,1052217500,337500,337500,337500,337500,0
|
|
20240809,161800,1052217500,337500,337500,337500,337500,0
|
|
20240809,161700,1052217500,337500,337500,337500,337500,0
|
|
20240809,161600,1052217500,337500,337500,337500,337500,0
|
|
20240809,161500,1052217500,337500,337500,337500,337500,0
|
|
20240809,161400,1052217500,337500,337500,337500,337500,0
|
|
20240809,161300,1052217500,337500,337500,337500,337500,0
|
|
20240809,161200,1052217500,337500,337500,337500,337500,0
|
|
20240809,161100,1052217500,337500,337500,337500,337500,0
|
|
20240809,161000,1052217500,337500,337500,337500,337500,0
|
|
20240809,160900,1052217500,337500,337500,337500,337500,0
|
|
20240809,160800,1052217500,337500,337500,337500,337500,63
|
|
20240809,160700,1052217500,337500,337500,337500,337500,0
|
|
20240809,160600,1052217500,337500,337500,337500,337500,0
|
|
20240809,160500,1052217500,337500,337500,337500,337500,0
|
|
20240809,160400,1052217500,337500,337500,337500,337500,0
|
|
20240809,160300,1052217500,337500,337500,337500,337500,0
|
|
20240809,160200,1052217500,337500,337500,337500,337500,0
|
|
20240809,160100,1052217500,337500,337500,337500,337500,0
|
|
20240809,160000,1052217500,337500,337500,337500,337500,0
|
|
20240809,155900,1052217500,337500,337500,337500,337500,0
|
|
20240809,155800,1052217500,337500,337500,337500,337500,0
|
|
20240809,155700,1052217500,337500,337500,337500,337500,0
|
|
20240809,155600,1052217500,337500,337500,337500,337500,0
|
|
20240809,155500,1052217500,337500,337500,337500,337500,0
|
|
20240809,155400,1052217500,337500,337500,337500,337500,0
|
|
20240809,155300,1052217500,337500,337500,337500,337500,0
|
|
20240809,155200,1052217500,337500,337500,337500,337500,0
|
|
20240809,155100,1052217500,337500,337500,337500,337500,0
|
|
20240809,155000,1052217500,337500,337500,337500,337500,0
|
|
20240809,154900,1052217500,337500,337500,337500,337500,0
|
|
20240809,154800,1052217500,337500,337500,337500,337500,0
|
|
20240809,154700,1052217500,337500,337500,337500,337500,0
|
|
20240809,154600,1052217500,337500,337500,337500,337500,0
|
|
20240809,154500,1052217500,337500,337500,337500,337500,0
|
|
20240809,154400,1052217500,337500,337500,337500,337500,0
|
|
20240809,154300,1052217500,337500,337500,337500,337500,0
|
|
20240809,154200,1052217500,337500,337500,337500,337500,0
|
|
20240809,154100,1052217500,337500,337500,337500,337500,0
|
|
20240809,154000,1052217500,337500,337500,337500,337500,0
|
|
20240809,153900,1052217500,337500,337500,337500,337500,0
|
|
20240809,153800,1052217500,337500,337500,337500,337500,63
|
|
20240809,153700,1052217500,337500,337500,337500,337500,0
|
|
20240809,153600,1052217500,337500,337500,337500,337500,0
|
|
20240809,153500,1052217500,337500,337500,337500,337500,0
|
|
20240809,153400,1052217500,337500,337500,337500,337500,0
|
|
20240809,153300,1052217500,337500,337500,337500,337500,0
|
|
20240809,153200,1052217500,337500,337500,337500,337500,0
|
|
20240809,153100,1052217500,337500,337500,337500,337500,0
|
|
20240809,153000,1052217500,337500,337500,337500,337500,63
|
|
20240809,152900,1030955000,337000,337000,337000,337000,0
|
|
20240809,152800,1030955000,337000,337000,337000,337000,0
|
|
20240809,152700,1030955000,337000,337000,337000,337000,0
|
|
20240809,152600,1030955000,337000,337000,337000,337000,0
|
|
20240809,152500,1030955000,337000,337000,337000,337000,0
|
|
20240809,152400,1030955000,337000,337000,337000,337000,0
|
|
20240809,152300,1030955000,337000,337000,337000,337000,0
|
|
20240809,152200,1030955000,337000,337000,337000,337000,0
|
|
20240809,152100,1030955000,337000,337000,337000,337000,0
|
|
20240809,152000,1030955000,337000,337000,337000,337000,0
|
|
20240809,151900,1030955000,337000,337500,337500,337000,80
|
|
20240809,151800,1003964000,337500,337500,337500,337500,10
|
|
20240809,151700,1000589000,337500,338000,338000,337500,5
|
|
20240809,151600,998899500,337500,337500,337500,337500,10
|
|
20240809,151500,995524500,337000,337000,337000,337000,2
|
|
20240809,151400,994850500,337000,337000,337000,337000,0
|
|
20240809,151300,994850500,337000,337500,337500,337000,48
|
|
20240809,151200,978656000,337500,337500,338000,337500,17
|
|
20240809,151100,972915500,337500,337500,337500,337500,8
|
|
20240809,151000,970215500,338000,338000,338000,338000,0
|
|
20240809,150900,970215500,338000,338000,338000,338000,1
|
|
20240809,150800,969877500,337500,337500,337500,337500,0
|
|
20240809,150700,969877500,337500,337500,337500,337500,0
|
|
20240809,150600,969877500,337500,338000,338000,337500,11
|
|
20240809,150500,966160500,338000,338000,338000,338000,2
|
|
20240809,150400,965484500,339000,339000,339000,339000,1
|
|
20240809,150300,965145500,338000,338000,338000,338000,0
|
|
20240809,150200,965145500,338000,338500,338500,338000,11
|
|
20240809,150100,961422500,338000,338000,338000,338000,12
|
|
20240809,150000,957366500,338000,339000,339000,338000,2
|
|
20240809,145900,956689500,338500,338500,338500,338500,1
|
|
20240809,145800,956351000,339000,339000,339000,339000,0
|
|
20240809,145700,956351000,339000,339000,339000,339000,0
|
|
20240809,145600,956351000,339000,339000,339000,339000,0
|
|
20240809,145500,956351000,339000,338000,339000,338000,5
|
|
20240809,145400,954658500,337500,337500,337500,337500,5
|
|
20240809,145300,952971000,337500,337500,337500,337500,16
|
|
20240809,145200,947571000,337500,337500,337500,337500,8
|
|
20240809,145100,944871000,338000,338000,338000,338000,0
|
|
20240809,145000,944871000,338000,338000,338000,338000,1
|
|
20240809,144900,944533000,338000,338000,338000,338000,9
|
|
20240809,144800,941491000,338000,338000,338000,338000,0
|
|
20240809,144700,941491000,338000,338000,338000,338000,17
|
|
20240809,144600,935745000,338000,338000,338000,338000,0
|
|
20240809,144500,935745000,338000,338500,339000,338000,21
|
|
20240809,144400,928642500,338000,338000,338000,338000,0
|
|
20240809,144300,928642500,338000,338000,338000,338000,0
|
|
20240809,144200,928642500,338000,338000,338000,338000,0
|
|
20240809,144100,928642500,338000,338000,338000,338000,8
|
|
20240809,144000,925938500,339000,339000,339000,339000,0
|
|
20240809,143900,925938500,339000,339000,339000,339000,0
|
|
20240809,143800,925938500,339000,339000,339000,339000,1
|
|
20240809,143700,925599500,338000,338000,338000,338000,1
|
|
20240809,143600,925261500,338500,338500,338500,338500,0
|
|
20240809,143500,925261500,338500,338500,338500,338500,1
|
|
20240809,143400,924923000,338000,338000,338000,338000,0
|
|
20240809,143300,924923000,338000,338000,338000,338000,0
|
|
20240809,143200,924923000,338000,338000,338000,338000,4
|
|
20240809,143100,923571000,338000,338000,338000,338000,0
|
|
20240809,143000,923571000,338000,338000,338000,338000,0
|
|
20240809,142900,923571000,338000,338000,338500,338000,8
|
|
20240809,142800,920864000,339000,339000,339000,339000,0
|
|
20240809,142700,920864000,339000,339000,339000,339000,1
|
|
20240809,142600,920525000,339000,339000,339000,339000,0
|
|
20240809,142500,920525000,339000,338500,339000,338500,5
|
|
20240809,142400,918831500,338500,338500,338500,338500,8
|
|
20240809,142300,916123500,338500,338500,338500,338500,1
|
|
20240809,142200,915785000,338500,338500,338500,338500,0
|
|
20240809,142100,915785000,338500,338500,338500,338500,0
|
|
20240809,142000,915785000,338500,338500,338500,338500,0
|
|
20240809,141900,915785000,338500,338500,338500,338500,1
|
|
20240809,141800,915446500,338500,338500,338500,338500,1
|
|
20240809,141700,915108000,338500,338500,338500,338500,0
|
|
20240809,141600,915108000,338500,338500,338500,338500,0
|
|
20240809,141500,915108000,338500,338500,338500,338500,4
|
|
20240809,141400,913754000,338000,338000,338000,338000,0
|
|
20240809,141300,913754000,338000,338000,338000,338000,0
|
|
20240809,141200,913754000,338000,338000,338000,338000,0
|
|
20240809,141100,913754000,338000,338000,338000,338000,0
|
|
20240809,141000,913754000,338000,338000,338000,338000,1
|
|
20240809,140900,913416000,338500,338500,338500,338500,0
|
|
20240809,140800,913416000,338500,338500,338500,338500,0
|
|
20240809,140700,913416000,338500,338500,338500,338500,0
|
|
20240809,140600,913416000,338500,338500,338500,338500,0
|
|
20240809,140500,913416000,338500,338500,338500,338500,6
|
|
20240809,140400,911385000,338000,338000,338000,338000,4
|
|
20240809,140300,910033000,338000,338000,338000,338000,0
|
|
20240809,140200,910033000,338000,338000,338000,338000,0
|
|
20240809,140100,910033000,338000,338000,338000,338000,0
|
|
20240809,140000,910033000,338000,338000,338000,338000,0
|
|
20240809,135900,910033000,338000,338000,338000,338000,0
|
|
20240809,135800,910033000,338000,338000,338000,338000,0
|
|
20240809,135700,910033000,338000,338000,338000,338000,0
|
|
20240809,135600,910033000,338000,338000,338000,338000,0
|
|
20240809,135500,910033000,338000,338000,338000,338000,0
|
|
20240809,135400,910033000,338000,338000,338000,338000,27
|
|
20240809,135300,900907000,338000,338000,338000,338000,0
|
|
20240809,135200,900907000,338000,338000,338000,338000,0
|
|
20240809,135100,900907000,338000,338000,338000,338000,1
|
|
20240809,135000,900569000,338500,338500,338500,338500,1
|
|
20240809,134900,900230500,338000,338000,338000,338000,0
|
|
20240809,134800,900230500,338000,338000,338000,338000,0
|
|
20240809,134700,900230500,338000,338000,338000,338000,0
|
|
20240809,134600,900230500,338000,338000,338000,338000,9
|
|
20240809,134500,897188500,339000,339000,339000,339000,1
|
|
20240809,134400,896849500,338000,338000,338000,338000,1
|
|
20240809,134300,896511500,338000,338000,338000,338000,1
|
|
20240809,134200,896173500,338500,338500,338500,338500,0
|
|
20240809,134100,896173500,338500,338500,338500,338500,0
|
|
20240809,134000,896173500,338500,338500,338500,338500,1
|
|
20240809,133900,895835000,338000,338000,338000,338000,0
|
|
20240809,133800,895835000,338000,338000,338000,338000,0
|
|
20240809,133700,895835000,338000,338500,338500,338000,29
|
|
20240809,133600,886027000,338500,338500,338500,338500,11
|
|
20240809,133500,882303500,338000,338000,338000,338000,6
|
|
20240809,133400,880275500,337500,337500,337500,337500,0
|
|
20240809,133300,880275500,337500,337500,337500,337500,0
|
|
20240809,133200,880275500,337500,337500,337500,337500,0
|
|
20240809,133100,880275500,337500,338000,338000,337500,2
|
|
20240809,133000,879600000,337500,337500,337500,337500,0
|
|
20240809,132900,879600000,337500,337500,337500,337500,1
|
|
20240809,132800,879262500,338000,338000,338000,338000,1
|
|
20240809,132700,878924500,337500,337500,337500,337500,0
|
|
20240809,132600,878924500,337500,337500,337500,337500,0
|
|
20240809,132500,878924500,337500,337500,337500,337500,0
|
|
20240809,132400,878924500,337500,338000,338000,337500,37
|
|
20240809,132300,866423500,338500,338500,338500,338500,2
|
|
20240809,132200,865746500,338500,338500,338500,338500,1
|
|
20240809,132100,865408000,338000,338000,338000,338000,0
|
|
20240809,132000,865408000,338000,338500,338500,338000,40
|
|
20240809,131900,851870500,338500,338500,338500,338500,0
|
|
20240809,131800,851870500,338500,338500,338500,338500,4
|
|
20240809,131700,850516500,339000,339000,339000,339000,0
|
|
20240809,131600,850516500,339000,339000,339000,339000,0
|
|
20240809,131500,850516500,339000,339000,339000,339000,5
|
|
20240809,131400,848821500,339000,339000,339000,339000,1
|
|
20240809,131300,848482500,339000,339500,339500,339000,5
|
|
20240809,131200,846786500,339000,339000,339000,339000,1
|
|
20240809,131100,846447500,339000,339000,339000,339000,1
|
|
20240809,131000,846108500,339500,339500,339500,339500,1
|
|
20240809,130900,845769000,339000,339000,339000,339000,0
|
|
20240809,130800,845769000,339000,339000,339000,339000,13
|
|
20240809,130700,841362000,339500,339500,339500,339500,0
|
|
20240809,130600,841362000,339500,339500,339500,339500,4
|
|
20240809,130500,840004000,339500,340000,340000,339500,47
|
|
20240809,130400,824047000,340000,340000,340000,340000,0
|
|
20240809,130300,824047000,340000,340000,340000,340000,0
|
|
20240809,130200,824047000,340000,340000,340000,340000,0
|
|
20240809,130100,824047000,340000,340000,340000,340000,0
|
|
20240809,130000,824047000,340000,340000,340500,340000,3
|
|
20240809,125900,823026500,340000,340000,340000,340000,0
|
|
20240809,125800,823026500,340000,340000,340000,340000,0
|
|
20240809,125700,823026500,340000,340000,340000,340000,0
|
|
20240809,125600,823026500,340000,340000,340000,340000,2
|
|
20240809,125500,822346500,339500,340000,340000,339500,5
|
|
20240809,125400,820647500,340000,340000,340000,340000,0
|
|
20240809,125300,820647500,340000,340000,340000,340000,1
|
|
20240809,125200,820307500,340500,340500,340500,340500,0
|
|
20240809,125100,820307500,340500,340500,340500,340500,0
|
|
20240809,125000,820307500,340500,340500,340500,340500,1
|
|
20240809,124900,819967000,339500,340000,340000,339500,43
|
|
20240809,124800,805352500,340500,341000,341000,340500,12
|
|
20240809,124700,801261000,341000,341000,341000,341000,1
|
|
20240809,124600,800920000,340000,340000,340000,340000,6
|
|
20240809,124500,798880000,340500,340500,340500,340500,0
|
|
20240809,124400,798880000,340500,340500,340500,340500,1
|
|
20240809,124300,798539500,340500,340500,340500,340500,11
|
|
20240809,124200,794794000,341000,341000,341000,341000,0
|
|
20240809,124100,794794000,341000,341000,341000,341000,0
|
|
20240809,124000,794794000,341000,341000,341000,341000,2
|
|
20240809,123900,794112000,340500,340500,340500,340000,11
|
|
20240809,123800,790369000,340500,340500,340500,340500,4
|
|
20240809,123700,789007000,340500,340500,340500,340500,0
|
|
20240809,123600,789007000,340500,340500,340500,340500,1
|
|
20240809,123500,788666500,340000,340500,340500,340000,9
|
|
20240809,123400,785602500,340500,340500,340500,340500,0
|
|
20240809,123300,785602500,340500,341000,341000,340500,3
|
|
20240809,123200,784580500,340500,340500,340500,340500,0
|
|
20240809,123100,784580500,340500,340500,340500,340500,0
|
|
20240809,123000,784580500,340500,341000,341000,340500,2
|
|
20240809,122900,783899000,341000,341000,341000,341000,2
|
|
20240809,122800,783217000,340500,340500,340500,340500,1
|
|
20240809,122700,782876500,340500,340500,340500,340500,0
|
|
20240809,122600,782876500,340500,340500,340500,340500,0
|
|
20240809,122500,782876500,340500,340500,341000,340500,60
|
|
20240809,122400,762446000,341000,341000,341000,341000,0
|
|
20240809,122300,762446000,341000,341000,341000,341000,0
|
|
20240809,122200,762446000,341000,341000,341000,341000,0
|
|
20240809,122100,762446000,341000,341500,341500,341000,2
|
|
20240809,122000,761763500,341000,341000,341000,341000,0
|
|
20240809,121900,761763500,341000,341000,341000,341000,24
|
|
20240809,121800,753579500,341000,341000,341000,341000,9
|
|
20240809,121700,750510500,341000,340500,341000,340500,3
|
|
20240809,121600,749488000,340500,340500,340500,340500,0
|
|
20240809,121500,749488000,340500,340500,340500,340500,0
|
|
20240809,121400,749488000,340500,340500,340500,340500,0
|
|
20240809,121300,749488000,340500,340500,340500,340500,22
|
|
20240809,121200,741997000,341000,341000,341000,341000,1
|
|
20240809,121100,741656000,341000,341000,341000,341000,2
|
|
20240809,121000,740974000,341500,341500,341500,341000,7
|
|
20240809,120900,738584000,341000,341000,341000,341000,0
|
|
20240809,120800,738584000,341000,341000,341000,341000,1
|
|
20240809,120700,738243000,341500,341500,341500,341500,0
|
|
20240809,120600,738243000,341500,341500,341500,341500,0
|
|
20240809,120500,738243000,341500,341500,341500,341500,0
|
|
20240809,120400,738243000,341500,341500,341500,341500,0
|
|
20240809,120300,738243000,341500,341000,341500,341000,2
|
|
20240809,120200,737560500,341000,341000,341000,341000,1
|
|
20240809,120100,737219500,340500,340500,340500,340500,0
|
|
20240809,120000,737219500,340500,340500,340500,340500,2
|
|
20240809,115900,736538500,341000,341000,341000,341000,0
|
|
20240809,115800,736538500,341000,341000,341000,340500,61
|
|
20240809,115700,715767000,341000,341000,341000,341000,0
|
|
20240809,115600,715767000,341000,341000,341000,341000,1
|
|
20240809,115500,715426000,341500,341500,341500,341500,0
|
|
20240809,115400,715426000,341500,341500,341500,341500,2
|
|
20240809,115300,714743000,341500,341500,341500,341500,0
|
|
20240809,115200,714743000,341500,341500,341500,341500,25
|
|
20240809,115100,706205500,341500,341500,341500,341500,0
|
|
20240809,115000,706205500,341500,341500,341500,341500,1
|
|
20240809,114900,705864000,341500,341500,341500,341500,0
|
|
20240809,114800,705864000,341500,341500,341500,341500,0
|
|
20240809,114700,705864000,341500,341500,341500,341500,3
|
|
20240809,114600,704839500,341500,341500,341500,341500,1
|
|
20240809,114500,704498000,341500,341500,341500,341500,1
|
|
20240809,114400,704156500,341000,341000,341000,341000,19
|
|
20240809,114300,697677500,341000,341000,341000,341000,1
|
|
20240809,114200,697336500,340500,340500,340500,340500,0
|
|
20240809,114100,697336500,340500,340500,340500,340500,0
|
|
20240809,114000,697336500,340500,340500,340500,340500,0
|
|
20240809,113900,697336500,340500,341000,341000,340500,2
|
|
20240809,113800,696655000,340500,341000,341000,340500,30
|
|
20240809,113700,686439000,341000,341500,341500,341000,2
|
|
20240809,113600,685756500,341500,341500,341500,341500,4
|
|
20240809,113500,684390500,341000,341500,341500,341000,3
|
|
20240809,113400,683366500,341500,341500,341500,341500,0
|
|
20240809,113300,683366500,341500,341500,341500,341500,1
|
|
20240809,113200,683025000,341500,341500,341500,341500,0
|
|
20240809,113100,683025000,341500,341500,341500,341500,1
|
|
20240809,113000,682683500,341500,341500,341500,341500,0
|
|
20240809,112900,682683500,341500,341500,341500,341500,0
|
|
20240809,112800,682683500,341500,341000,341500,341000,2
|
|
20240809,112700,682001000,341500,341500,341500,341500,1
|
|
20240809,112600,681659500,341500,341500,341500,341500,1
|
|
20240809,112500,681318000,341500,341500,341500,341500,1
|
|
20240809,112400,680976500,341500,341500,341500,341500,0
|
|
20240809,112300,680976500,341500,341500,341500,341500,1
|
|
20240809,112200,680635000,341000,341000,341000,341000,0
|
|
20240809,112100,680635000,341000,341000,341000,341000,0
|
|
20240809,112000,680635000,341000,341500,341500,341000,4
|
|
20240809,111900,679269500,341500,341500,341500,341500,2
|
|
20240809,111800,678586500,340500,340500,340500,340500,0
|
|
20240809,111700,678586500,340500,341000,341000,340500,21
|
|
20240809,111600,671429000,341000,341500,341500,341000,2
|
|
20240809,111500,670746500,341000,341500,341500,341000,20
|
|
20240809,111400,663917500,341500,341500,341500,341500,10
|
|
20240809,111300,660502500,342000,342000,342000,342000,0
|
|
20240809,111200,660502500,342000,342000,342000,342000,2
|
|
20240809,111100,659818500,342000,342000,342000,342000,0
|
|
20240809,111000,659818500,342000,342000,342000,342000,1
|
|
20240809,110900,659476500,342000,342000,342000,342000,0
|
|
20240809,110800,659476500,342000,342000,342000,342000,1
|
|
20240809,110700,659134500,341500,341500,341500,341500,36
|
|
20240809,110600,646840500,341000,341000,341000,341000,2
|
|
20240809,110500,646158500,341500,341500,341500,341500,1
|
|
20240809,110400,645817000,341500,341500,341500,341500,7
|
|
20240809,110300,643426500,341000,341000,341000,341000,1
|
|
20240809,110200,643085500,341500,341500,341500,341500,1
|
|
20240809,110100,642744000,341500,341500,341500,341500,0
|
|
20240809,110000,642744000,341500,341500,341500,341000,18
|
|
20240809,105900,636605000,341500,341500,341500,341500,1
|
|
20240809,105800,636263500,341500,341500,341500,341500,0
|
|
20240809,105700,636263500,341500,341500,341500,341500,1
|
|
20240809,105600,635922000,341000,341000,341000,341000,0
|
|
20240809,105500,635922000,341000,341000,341000,341000,1
|
|
20240809,105400,635581000,341000,341000,341000,341000,28
|
|
20240809,105300,626033000,341000,341000,341000,341000,3
|
|
20240809,105200,625010000,341000,341000,341000,341000,0
|
|
20240809,105100,625010000,341000,341000,341000,341000,0
|
|
20240809,105000,625010000,341000,341000,341000,341000,1
|
|
20240809,104900,624669000,341000,341000,341000,341000,1
|
|
20240809,104800,624328000,341000,341000,341000,341000,0
|
|
20240809,104700,624328000,341000,341000,341000,341000,0
|
|
20240809,104600,624328000,341000,341000,341000,341000,4
|
|
20240809,104500,622964000,341000,341000,341000,341000,3
|
|
20240809,104400,621941000,341000,341000,341000,341000,2
|
|
20240809,104300,621259000,341000,341000,341000,341000,9
|
|
20240809,104200,618190000,340500,340500,340500,340500,1
|
|
20240809,104100,617849500,341000,340500,341000,340500,4
|
|
20240809,104000,616486500,341000,341000,341000,341000,0
|
|
20240809,103900,616486500,341000,341000,341000,341000,2
|
|
20240809,103800,615804500,341000,341000,341000,341000,0
|
|
20240809,103700,615804500,341000,341000,341000,341000,6
|
|
20240809,103600,613758500,341000,341000,341000,341000,0
|
|
20240809,103500,613758500,341000,341000,341000,341000,1
|
|
20240809,103400,613417500,341000,341000,341000,341000,1
|
|
20240809,103300,613076500,341000,341000,341000,341000,0
|
|
20240809,103200,613076500,341000,341000,341000,341000,0
|
|
20240809,103100,613076500,341000,341000,341000,341000,1
|
|
20240809,103000,612735500,340000,340000,340000,340000,0
|
|
20240809,102900,612735500,340000,340000,340000,340000,4
|
|
20240809,102800,611375500,340000,340500,340500,340000,6
|
|
20240809,102700,609334500,341000,341000,341000,341000,1
|
|
20240809,102600,608993500,341000,341000,341000,341000,3
|
|
20240809,102500,607970500,341000,341000,341000,341000,1
|
|
20240809,102400,607629500,341000,341000,341000,341000,0
|
|
20240809,102300,607629500,341000,341000,341000,341000,0
|
|
20240809,102200,607629500,341000,341000,341000,341000,0
|
|
20240809,102100,607629500,341000,340500,341000,340500,3
|
|
20240809,102000,606607500,341000,341000,341000,341000,1
|
|
20240809,101900,606266500,340500,340500,340500,340500,0
|
|
20240809,101800,606266500,340500,340500,340500,340500,1
|
|
20240809,101700,605926000,340500,340500,340500,340500,4
|
|
20240809,101600,604564000,340500,340500,340500,340500,0
|
|
20240809,101500,604564000,340500,341000,341000,340500,2
|
|
20240809,101400,603882500,341000,341000,341000,341000,1
|
|
20240809,101300,603541500,341000,341000,341000,341000,1
|
|
20240809,101200,603200500,340500,340500,340500,340500,1
|
|
20240809,101100,602860000,340000,340000,340000,340000,0
|
|
20240809,101000,602860000,340000,340000,340000,340000,1
|
|
20240809,100900,602520000,340500,339500,340500,339500,23
|
|
20240809,100800,594691000,339500,339500,339500,339500,5
|
|
20240809,100700,592993500,340000,340000,340000,340000,12
|
|
20240809,100600,588913500,340000,341500,341500,339000,181
|
|
20240809,100500,527405000,341500,341500,341500,341500,1
|
|
20240809,100400,527063500,341500,341500,341500,341500,5
|
|
20240809,100300,525356000,341500,341500,341500,341500,1
|
|
20240809,100200,525014500,341000,341000,341000,341000,1
|
|
20240809,100100,524673500,341500,341500,341500,341500,1
|
|
20240809,100000,524332000,341000,341500,341500,341000,3
|
|
20240809,095900,523308000,342000,342000,342000,342000,2
|
|
20240809,095800,522624000,341500,342000,342000,341500,11
|
|
20240809,095700,518862500,342000,342000,342000,342000,1
|
|
20240809,095600,518520500,342000,341500,342000,341500,12
|
|
20240809,095500,514417500,341500,342500,342500,341500,42
|
|
20240809,095400,500034000,341500,342500,342500,341500,32
|
|
20240809,095300,489075000,342000,342000,342000,342000,22
|
|
20240809,095200,481551000,342000,342000,342000,342000,0
|
|
20240809,095100,481551000,342000,342000,342000,342000,1
|
|
20240809,095000,481209000,342000,342000,342000,342000,31
|
|
20240809,094900,470607000,341000,341500,341500,341000,3
|
|
20240809,094800,469583500,341000,341500,341500,341000,3
|
|
20240809,094700,468559500,341500,341500,341500,341500,1
|
|
20240809,094600,468218000,341500,341500,341500,341500,5
|
|
20240809,094500,466510500,341500,341000,341500,341000,5
|
|
20240809,094400,464804500,341000,341000,341000,341000,1
|
|
20240809,094300,464463500,341000,341000,341000,341000,1
|
|
20240809,094200,464122500,341500,341500,341500,341500,1
|
|
20240809,094100,463781000,341000,341000,341000,341000,12
|
|
20240809,094000,459689000,340500,340500,340500,340500,3
|
|
20240809,093900,458667500,340500,341500,341500,340500,33
|
|
20240809,093800,447422500,342500,342500,342500,342500,0
|
|
20240809,093700,447422500,342500,341500,342500,341500,6
|
|
20240809,093600,445370000,341500,341500,341500,341500,4
|
|
20240809,093500,444004000,342000,342000,342000,342000,6
|
|
20240809,093400,441952000,342000,342000,342000,342000,6
|
|
20240809,093300,439900000,342000,342000,342000,342000,2
|
|
20240809,093200,439216000,342000,342000,342000,342000,46
|
|
20240809,093100,423484000,342000,342000,342000,342000,3
|
|
20240809,093000,422458000,343000,343000,343000,343000,1
|
|
20240809,092900,422115000,343000,343000,343000,342500,11
|
|
20240809,092800,418343500,343000,342500,343000,342500,4
|
|
20240809,092700,416973000,342000,342000,342000,342000,59
|
|
20240809,092600,396795000,341000,341000,341000,341000,0
|
|
20240809,092500,396795000,341000,341000,341000,340500,8
|
|
20240809,092400,394067500,341000,341000,341000,341000,1
|
|
20240809,092300,393726500,341000,341000,341000,341000,15
|
|
20240809,092200,388611500,341000,340000,341000,339500,16
|
|
20240809,092100,383162500,339500,339500,339500,339500,0
|
|
20240809,092000,383162500,339500,339500,339500,339500,1
|
|
20240809,091900,382823000,341000,340000,341000,339500,12
|
|
20240809,091800,378739500,340000,339500,340000,339500,5
|
|
20240809,091700,377041000,339500,340000,340000,339500,12
|
|
20240809,091600,372964000,340500,341000,341000,340500,25
|
|
20240809,091500,364448000,342000,342500,342500,342000,11
|
|
20240809,091400,360683000,343000,343500,343500,343000,7
|
|
20240809,091300,358281000,344000,344000,344000,344000,5
|
|
20240809,091200,356561000,343500,343500,343500,343500,2
|
|
20240809,091100,355874000,343500,343500,343500,343500,12
|
|
20240809,091000,351752000,342500,346000,346000,342500,9
|
|
20240809,090900,348662000,344000,346500,346500,344000,5
|
|
20240809,090800,346935000,346500,345000,346500,343500,67
|
|
20240809,090700,323798000,343500,344500,344500,343500,121
|
|
20240809,090600,282181000,345000,345000,345500,345000,36
|
|
20240809,090500,269760500,345000,344000,345500,344000,17
|
|
20240809,090400,263897000,345000,345000,345000,345000,12
|
|
20240809,090300,259757000,345000,343500,345000,343500,75
|
|
20240809,090200,233934500,343500,343500,343500,343000,32
|
|
20240809,090100,222951000,343000,342500,343000,342500,554
|
|
20240809,090000,32931000,343000,343000,343500,343000,96
|