581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183800,1032557500,333500,333500,333500,333500,38
|
|
20240822,183700,1032557500,333500,333500,333500,333500,0
|
|
20240822,183600,1032557500,333500,333500,333500,333500,0
|
|
20240822,183500,1032557500,333500,333500,333500,333500,0
|
|
20240822,183400,1032557500,333500,333500,333500,333500,0
|
|
20240822,183300,1032557500,333500,333500,333500,333500,0
|
|
20240822,183200,1032557500,333500,333500,333500,333500,0
|
|
20240822,183100,1032557500,333500,333500,333500,333500,0
|
|
20240822,183000,1032557500,333500,333500,333500,333500,0
|
|
20240822,182900,1032557500,333500,333500,333500,333500,0
|
|
20240822,182800,1032557500,333500,333500,333500,333500,0
|
|
20240822,182700,1032557500,333500,333500,333500,333500,0
|
|
20240822,182600,1032557500,333500,333500,333500,333500,0
|
|
20240822,182500,1032557500,333500,333500,333500,333500,0
|
|
20240822,182400,1032557500,333500,333500,333500,333500,0
|
|
20240822,182300,1032557500,333500,333500,333500,333500,0
|
|
20240822,182200,1032557500,333500,333500,333500,333500,0
|
|
20240822,182100,1032557500,333500,333500,333500,333500,0
|
|
20240822,182000,1032557500,333500,333500,333500,333500,0
|
|
20240822,181900,1032557500,333500,333500,333500,333500,0
|
|
20240822,181800,1032557500,333500,333500,333500,333500,0
|
|
20240822,181700,1032557500,333500,333500,333500,333500,0
|
|
20240822,181600,1032557500,333500,333500,333500,333500,0
|
|
20240822,181500,1032557500,333500,333500,333500,333500,0
|
|
20240822,181400,1032557500,333500,333500,333500,333500,0
|
|
20240822,181300,1032557500,333500,333500,333500,333500,0
|
|
20240822,181200,1032557500,333500,333500,333500,333500,0
|
|
20240822,181100,1032557500,333500,333500,333500,333500,0
|
|
20240822,181000,1032557500,333500,333500,333500,333500,0
|
|
20240822,180900,1032557500,333500,333500,333500,333500,0
|
|
20240822,180800,1032557500,333500,333500,333500,333500,38
|
|
20240822,180700,1032557500,333500,333500,333500,333500,0
|
|
20240822,180600,1032557500,333500,333500,333500,333500,0
|
|
20240822,180500,1032557500,333500,333500,333500,333500,0
|
|
20240822,180400,1032557500,333500,333500,333500,333500,0
|
|
20240822,180300,1032557500,333500,333500,333500,333500,0
|
|
20240822,180200,1032557500,333500,333500,333500,333500,0
|
|
20240822,180100,1032557500,333500,333500,333500,333500,0
|
|
20240822,180000,1032557500,333500,333500,333500,333500,0
|
|
20240822,175900,1032557500,333500,333500,333500,333500,0
|
|
20240822,175800,1032557500,333500,333500,333500,333500,0
|
|
20240822,175700,1032557500,333500,333500,333500,333500,0
|
|
20240822,175600,1032557500,333500,333500,333500,333500,0
|
|
20240822,175500,1032557500,333500,333500,333500,333500,0
|
|
20240822,175400,1032557500,333500,333500,333500,333500,0
|
|
20240822,175300,1032557500,333500,333500,333500,333500,0
|
|
20240822,175200,1032557500,333500,333500,333500,333500,0
|
|
20240822,175100,1032557500,333500,333500,333500,333500,0
|
|
20240822,175000,1032557500,333500,333500,333500,333500,0
|
|
20240822,174900,1032557500,333500,333500,333500,333500,0
|
|
20240822,174800,1032557500,333500,333500,333500,333500,0
|
|
20240822,174700,1032557500,333500,333500,333500,333500,0
|
|
20240822,174600,1032557500,333500,333500,333500,333500,0
|
|
20240822,174500,1032557500,333500,333500,333500,333500,0
|
|
20240822,174400,1032557500,333500,333500,333500,333500,0
|
|
20240822,174300,1032557500,333500,333500,333500,333500,0
|
|
20240822,174200,1032557500,333500,333500,333500,333500,0
|
|
20240822,174100,1032557500,333500,333500,333500,333500,0
|
|
20240822,174000,1032557500,333500,333500,333500,333500,0
|
|
20240822,173900,1032557500,333500,333500,333500,333500,0
|
|
20240822,173800,1032557500,333500,333500,333500,333500,38
|
|
20240822,173700,1032557500,333500,333500,333500,333500,0
|
|
20240822,173600,1032557500,333500,333500,333500,333500,0
|
|
20240822,173500,1032557500,333500,333500,333500,333500,0
|
|
20240822,173400,1032557500,333500,333500,333500,333500,0
|
|
20240822,173300,1032557500,333500,333500,333500,333500,0
|
|
20240822,173200,1032557500,333500,333500,333500,333500,0
|
|
20240822,173100,1032557500,333500,333500,333500,333500,0
|
|
20240822,173000,1032557500,333500,333500,333500,333500,0
|
|
20240822,172900,1032557500,333500,333500,333500,333500,0
|
|
20240822,172800,1032557500,333500,333500,333500,333500,0
|
|
20240822,172700,1032557500,333500,333500,333500,333500,0
|
|
20240822,172600,1032557500,333500,333500,333500,333500,0
|
|
20240822,172500,1032557500,333500,333500,333500,333500,0
|
|
20240822,172400,1032557500,333500,333500,333500,333500,0
|
|
20240822,172300,1032557500,333500,333500,333500,333500,0
|
|
20240822,172200,1032557500,333500,333500,333500,333500,0
|
|
20240822,172100,1032557500,333500,333500,333500,333500,0
|
|
20240822,172000,1032557500,333500,333500,333500,333500,0
|
|
20240822,171900,1032557500,333500,333500,333500,333500,0
|
|
20240822,171800,1032557500,333500,333500,333500,333500,0
|
|
20240822,171700,1032557500,333500,333500,333500,333500,0
|
|
20240822,171600,1032557500,333500,333500,333500,333500,0
|
|
20240822,171500,1032557500,333500,333500,333500,333500,0
|
|
20240822,171400,1032557500,333500,333500,333500,333500,0
|
|
20240822,171300,1032557500,333500,333500,333500,333500,0
|
|
20240822,171200,1032557500,333500,333500,333500,333500,0
|
|
20240822,171100,1032557500,333500,333500,333500,333500,0
|
|
20240822,171000,1032557500,333500,333500,333500,333500,0
|
|
20240822,170900,1032557500,333500,333500,333500,333500,0
|
|
20240822,170800,1032557500,333500,333500,333500,333500,38
|
|
20240822,170700,1032557500,333500,333500,333500,333500,0
|
|
20240822,170600,1032557500,333500,333500,333500,333500,0
|
|
20240822,170500,1032557500,333500,333500,333500,333500,0
|
|
20240822,170400,1032557500,333500,333500,333500,333500,0
|
|
20240822,170300,1032557500,333500,333500,333500,333500,0
|
|
20240822,170200,1032557500,333500,333500,333500,333500,0
|
|
20240822,170100,1032557500,333500,333500,333500,333500,0
|
|
20240822,170000,1032557500,333500,333500,333500,333500,0
|
|
20240822,165900,1032557500,333500,333500,333500,333500,0
|
|
20240822,165800,1032557500,333500,333500,333500,333500,0
|
|
20240822,165700,1032557500,333500,333500,333500,333500,0
|
|
20240822,165600,1032557500,333500,333500,333500,333500,0
|
|
20240822,165500,1032557500,333500,333500,333500,333500,0
|
|
20240822,165400,1032557500,333500,333500,333500,333500,0
|
|
20240822,165300,1032557500,333500,333500,333500,333500,0
|
|
20240822,165200,1032557500,333500,333500,333500,333500,0
|
|
20240822,165100,1032557500,333500,333500,333500,333500,0
|
|
20240822,165000,1032557500,333500,333500,333500,333500,0
|
|
20240822,164900,1032557500,333500,333500,333500,333500,0
|
|
20240822,164800,1032557500,333500,333500,333500,333500,0
|
|
20240822,164700,1032557500,333500,333500,333500,333500,0
|
|
20240822,164600,1032557500,333500,333500,333500,333500,0
|
|
20240822,164500,1032557500,333500,333500,333500,333500,0
|
|
20240822,164400,1032557500,333500,333500,333500,333500,0
|
|
20240822,164300,1032557500,333500,333500,333500,333500,0
|
|
20240822,164200,1032557500,333500,333500,333500,333500,0
|
|
20240822,164100,1032557500,333500,333500,333500,333500,0
|
|
20240822,164000,1032557500,333500,333500,333500,333500,0
|
|
20240822,163900,1032557500,333500,333500,333500,333500,0
|
|
20240822,163800,1032557500,333500,333500,333500,333500,38
|
|
20240822,163700,1032557500,333500,333500,333500,333500,0
|
|
20240822,163600,1032557500,333500,333500,333500,333500,0
|
|
20240822,163500,1032557500,333500,333500,333500,333500,0
|
|
20240822,163400,1032557500,333500,333500,333500,333500,0
|
|
20240822,163300,1032557500,333500,333500,333500,333500,0
|
|
20240822,163200,1032557500,333500,333500,333500,333500,0
|
|
20240822,163100,1032557500,333500,333500,333500,333500,0
|
|
20240822,163000,1032557500,333500,333500,333500,333500,0
|
|
20240822,162900,1032557500,333500,333500,333500,333500,0
|
|
20240822,162800,1032557500,333500,333500,333500,333500,0
|
|
20240822,162700,1032557500,333500,333500,333500,333500,0
|
|
20240822,162600,1032557500,333500,333500,333500,333500,0
|
|
20240822,162500,1032557500,333500,333500,333500,333500,0
|
|
20240822,162400,1032557500,333500,333500,333500,333500,0
|
|
20240822,162300,1032557500,333500,333500,333500,333500,0
|
|
20240822,162200,1032557500,333500,333500,333500,333500,0
|
|
20240822,162100,1032557500,333500,333500,333500,333500,0
|
|
20240822,162000,1032557500,333500,333500,333500,333500,0
|
|
20240822,161900,1032557500,333500,333500,333500,333500,0
|
|
20240822,161800,1032557500,333500,333500,333500,333500,0
|
|
20240822,161700,1032557500,333500,333500,333500,333500,0
|
|
20240822,161600,1032557500,333500,333500,333500,333500,0
|
|
20240822,161500,1032557500,333500,333500,333500,333500,0
|
|
20240822,161400,1032557500,333500,333500,333500,333500,0
|
|
20240822,161300,1032557500,333500,333500,333500,333500,0
|
|
20240822,161200,1032557500,333500,333500,333500,333500,0
|
|
20240822,161100,1032557500,333500,333500,333500,333500,0
|
|
20240822,161000,1032557500,333500,333500,333500,333500,0
|
|
20240822,160900,1032557500,333500,333500,333500,333500,0
|
|
20240822,160800,1032557500,333500,333500,333500,333500,38
|
|
20240822,160700,1032557500,333500,333500,333500,333500,0
|
|
20240822,160600,1032557500,333500,333500,333500,333500,0
|
|
20240822,160500,1032557500,333500,333500,333500,333500,0
|
|
20240822,160400,1032557500,333500,333500,333500,333500,0
|
|
20240822,160300,1032557500,333500,333500,333500,333500,0
|
|
20240822,160200,1032557500,333500,333500,333500,333500,0
|
|
20240822,160100,1032557500,333500,333500,333500,333500,0
|
|
20240822,160000,1032557500,333500,333500,333500,333500,0
|
|
20240822,155900,1032557500,333500,333500,333500,333500,0
|
|
20240822,155800,1032557500,333500,333500,333500,333500,0
|
|
20240822,155700,1032557500,333500,333500,333500,333500,0
|
|
20240822,155600,1032557500,333500,333500,333500,333500,0
|
|
20240822,155500,1032557500,333500,333500,333500,333500,0
|
|
20240822,155400,1032557500,333500,333500,333500,333500,0
|
|
20240822,155300,1032557500,333500,333500,333500,333500,0
|
|
20240822,155200,1032557500,333500,333500,333500,333500,0
|
|
20240822,155100,1032557500,333500,333500,333500,333500,0
|
|
20240822,155000,1032557500,333500,333500,333500,333500,0
|
|
20240822,154900,1032557500,333500,333500,333500,333500,0
|
|
20240822,154800,1032557500,333500,333500,333500,333500,0
|
|
20240822,154700,1032557500,333500,333500,333500,333500,0
|
|
20240822,154600,1032557500,333500,333500,333500,333500,0
|
|
20240822,154500,1032557500,333500,333500,333500,333500,0
|
|
20240822,154400,1032557500,333500,333500,333500,333500,0
|
|
20240822,154300,1032557500,333500,333500,333500,333500,0
|
|
20240822,154200,1032557500,333500,333500,333500,333500,0
|
|
20240822,154100,1032557500,333500,333500,333500,333500,0
|
|
20240822,154000,1032557500,333500,333500,333500,333500,0
|
|
20240822,153900,1032557500,333500,333500,333500,333500,0
|
|
20240822,153800,1032557500,333500,333500,333500,333500,38
|
|
20240822,153700,1032557500,333500,333500,333500,333500,0
|
|
20240822,153600,1032557500,333500,333500,333500,333500,0
|
|
20240822,153500,1032557500,333500,333500,333500,333500,0
|
|
20240822,153400,1032557500,333500,333500,333500,333500,0
|
|
20240822,153300,1032557500,333500,333500,333500,333500,0
|
|
20240822,153200,1032557500,333500,333500,333500,333500,0
|
|
20240822,153100,1032557500,333500,333500,333500,333500,0
|
|
20240822,153000,1032557500,333500,333500,333500,333500,38
|
|
20240822,152900,1019884500,333500,333500,333500,333500,0
|
|
20240822,152800,1019884500,333500,333500,333500,333500,0
|
|
20240822,152700,1019884500,333500,333500,333500,333500,0
|
|
20240822,152600,1019884500,333500,333500,333500,333500,0
|
|
20240822,152500,1019884500,333500,333500,333500,333500,0
|
|
20240822,152400,1019884500,333500,333500,333500,333500,0
|
|
20240822,152300,1019884500,333500,333500,333500,333500,0
|
|
20240822,152200,1019884500,333500,333500,333500,333500,0
|
|
20240822,152100,1019884500,333500,333500,333500,333500,0
|
|
20240822,152000,1019884500,333500,333500,333500,333500,0
|
|
20240822,151900,1019884500,333500,332500,333500,332500,13
|
|
20240822,151800,1015557000,333500,333500,333500,333500,2
|
|
20240822,151700,1014890000,333500,333500,333500,333500,1
|
|
20240822,151600,1014556500,332500,332500,332500,332500,1
|
|
20240822,151500,1014224000,332500,333000,333000,332500,2
|
|
20240822,151400,1013558500,333500,333500,333500,333500,1
|
|
20240822,151300,1013225000,333500,333500,333500,333500,1
|
|
20240822,151200,1012891500,333500,333000,333500,333000,39
|
|
20240822,151100,999897500,333000,333500,333500,333000,64
|
|
20240822,151000,978557500,333000,333000,333000,333000,2
|
|
20240822,150900,977891500,333500,333500,333500,333500,1
|
|
20240822,150800,977558000,332500,332500,332500,332500,0
|
|
20240822,150700,977558000,332500,332500,332500,332500,0
|
|
20240822,150600,977558000,332500,332500,332500,332500,0
|
|
20240822,150500,977558000,332500,332500,332500,332500,0
|
|
20240822,150400,977558000,332500,332500,332500,332500,1
|
|
20240822,150300,977225500,334000,334000,334000,334000,0
|
|
20240822,150200,977225500,334000,334000,334000,334000,0
|
|
20240822,150100,977225500,334000,334000,334000,334000,1
|
|
20240822,150000,976891500,332000,333000,333000,332000,3
|
|
20240822,145900,975894500,333500,333500,333500,333500,0
|
|
20240822,145800,975894500,333500,333500,333500,333500,12
|
|
20240822,145700,971892500,333500,333500,333500,333500,3
|
|
20240822,145600,970892000,331500,331500,331500,331500,0
|
|
20240822,145500,970892000,331500,331500,331500,331500,0
|
|
20240822,145400,970892000,331500,331500,331500,331500,0
|
|
20240822,145300,970892000,331500,331500,331500,331500,0
|
|
20240822,145200,970892000,331500,331500,331500,331500,1
|
|
20240822,145100,970560500,332500,332500,332500,332500,0
|
|
20240822,145000,970560500,332500,332500,332500,332500,0
|
|
20240822,144900,970560500,332500,333000,333500,332500,22
|
|
20240822,144800,963244000,333000,333000,333000,333000,108
|
|
20240822,144700,927280000,333000,333000,333000,333000,0
|
|
20240822,144600,927280000,333000,333000,333000,333000,0
|
|
20240822,144500,927280000,333000,333000,333000,333000,0
|
|
20240822,144400,927280000,333000,333000,333000,333000,0
|
|
20240822,144300,927280000,333000,333000,333000,333000,11
|
|
20240822,144200,923617000,333000,333000,333000,333000,6
|
|
20240822,144100,921619000,333000,333000,333000,333000,18
|
|
20240822,144000,915625000,332000,332000,332000,332000,61
|
|
20240822,143900,895373000,332500,332500,332500,332500,26
|
|
20240822,143800,886728000,332500,332500,332500,332500,0
|
|
20240822,143700,886728000,332500,332500,332500,332500,0
|
|
20240822,143600,886728000,332500,332500,332500,332500,0
|
|
20240822,143500,886728000,332500,334000,334000,332500,5
|
|
20240822,143400,885061500,333500,333000,333500,333000,17
|
|
20240822,143300,879392500,334000,334000,334000,334000,0
|
|
20240822,143200,879392500,334000,334000,334000,334000,0
|
|
20240822,143100,879392500,334000,334000,334000,334000,1
|
|
20240822,143000,879058500,333000,333000,333000,333000,0
|
|
20240822,142900,879058500,333000,333000,333000,333000,14
|
|
20240822,142800,874396500,333000,333500,333500,333000,2
|
|
20240822,142700,873730000,334000,334000,334000,334000,11
|
|
20240822,142600,870056000,333000,333000,333000,333000,0
|
|
20240822,142500,870056000,333000,333000,333000,333000,3
|
|
20240822,142400,869057000,333000,333000,333000,333000,1
|
|
20240822,142300,868724000,333000,333000,333000,333000,1
|
|
20240822,142200,868391000,333000,332500,333500,332000,233
|
|
20240822,142100,790797000,332000,332000,332000,332000,0
|
|
20240822,142000,790797000,332000,332000,332000,332000,148
|
|
20240822,141900,741661000,331000,331000,331000,331000,1
|
|
20240822,141800,741330000,332000,332000,332000,332000,3
|
|
20240822,141700,740334000,331000,331000,331000,331000,0
|
|
20240822,141600,740334000,331000,331000,331000,331000,1
|
|
20240822,141500,740003000,331000,331000,331000,331000,1
|
|
20240822,141400,739672000,331500,331500,331500,331500,4
|
|
20240822,141300,738346000,331500,331500,331500,331500,0
|
|
20240822,141200,738346000,331500,331500,331500,331500,1
|
|
20240822,141100,738014500,331000,331000,331000,331000,0
|
|
20240822,141000,738014500,331000,331000,331000,331000,3
|
|
20240822,140900,737021500,331500,331500,331500,331500,0
|
|
20240822,140800,737021500,331500,331500,331500,331500,0
|
|
20240822,140700,737021500,331500,331500,331500,331500,1
|
|
20240822,140600,736690000,331500,331500,331500,331500,1
|
|
20240822,140500,736358500,331000,331000,331000,331000,0
|
|
20240822,140400,736358500,331000,331000,331000,331000,1
|
|
20240822,140300,736027500,331500,331500,331500,331500,0
|
|
20240822,140200,736027500,331500,331500,331500,331500,1
|
|
20240822,140100,735696000,331000,331000,331000,331000,0
|
|
20240822,140000,735696000,331000,331000,331000,331000,0
|
|
20240822,135900,735696000,331000,331000,331000,331000,0
|
|
20240822,135800,735696000,331000,331000,331000,331000,0
|
|
20240822,135700,735696000,331000,331000,331000,331000,0
|
|
20240822,135600,735696000,331000,331000,331000,331000,1
|
|
20240822,135500,735365000,331000,331500,332000,331000,4
|
|
20240822,135400,734039500,331500,331500,331500,331500,0
|
|
20240822,135300,734039500,331500,331500,331500,331500,0
|
|
20240822,135200,734039500,331500,331500,331500,331500,1
|
|
20240822,135100,733708000,331500,331500,331500,331500,0
|
|
20240822,135000,733708000,331500,331500,331500,331500,0
|
|
20240822,134900,733708000,331500,331500,331500,331500,0
|
|
20240822,134800,733708000,331500,331500,331500,331500,0
|
|
20240822,134700,733708000,331500,331500,331500,331500,0
|
|
20240822,134600,733708000,331500,331500,331500,331500,0
|
|
20240822,134500,733708000,331500,331500,331500,331500,0
|
|
20240822,134400,733708000,331500,331500,331500,331500,0
|
|
20240822,134300,733708000,331500,331500,331500,331500,0
|
|
20240822,134200,733708000,331500,331500,331500,331500,1
|
|
20240822,134100,733376500,331500,331500,331500,331500,0
|
|
20240822,134000,733376500,331500,331500,331500,331500,1
|
|
20240822,133900,733045000,332000,332000,332000,332000,0
|
|
20240822,133800,733045000,332000,332000,332000,332000,0
|
|
20240822,133700,733045000,332000,332000,332000,332000,0
|
|
20240822,133600,733045000,332000,332000,332000,332000,0
|
|
20240822,133500,733045000,332000,332000,332000,332000,3
|
|
20240822,133400,732049000,332500,332500,332500,332500,0
|
|
20240822,133300,732049000,332500,332500,332500,332500,1
|
|
20240822,133200,731716500,332500,332500,332500,332500,47
|
|
20240822,133100,716089000,332500,332000,332500,332000,2
|
|
20240822,133000,715424500,332000,332000,332000,332000,0
|
|
20240822,132900,715424500,332000,332000,332000,332000,0
|
|
20240822,132800,715424500,332000,332000,332000,332000,1
|
|
20240822,132700,715092500,332000,332000,332000,332000,0
|
|
20240822,132600,715092500,332000,332000,332000,332000,1
|
|
20240822,132500,714760500,332000,332000,332000,332000,0
|
|
20240822,132400,714760500,332000,332000,332000,332000,0
|
|
20240822,132300,714760500,332000,332000,332000,332000,0
|
|
20240822,132200,714760500,332000,332000,332000,332000,3
|
|
20240822,132100,713764500,332500,332500,332500,332500,0
|
|
20240822,132000,713764500,332500,332500,332500,332500,0
|
|
20240822,131900,713764500,332500,332500,332500,332500,0
|
|
20240822,131800,713764500,332500,332500,332500,332500,0
|
|
20240822,131700,713764500,332500,332500,332500,332500,1
|
|
20240822,131600,713432000,331000,331000,331000,331000,1
|
|
20240822,131500,713101000,331000,331000,331000,331000,4
|
|
20240822,131400,711777000,332500,332500,332500,332500,0
|
|
20240822,131300,711777000,332500,332500,332500,332500,0
|
|
20240822,131200,711777000,332500,332500,332500,332500,0
|
|
20240822,131100,711777000,332500,332500,332500,332500,1
|
|
20240822,131000,711444500,332000,332000,332000,332000,13
|
|
20240822,130900,707128500,331500,331500,331500,331500,8
|
|
20240822,130800,704476500,331000,331000,331000,331000,26
|
|
20240822,130700,695870500,331000,331000,331000,331000,0
|
|
20240822,130600,695870500,331000,332000,332000,331000,2
|
|
20240822,130500,695207500,332000,332000,332000,332000,0
|
|
20240822,130400,695207500,332000,332000,332000,332000,0
|
|
20240822,130300,695207500,332000,332000,332000,332000,0
|
|
20240822,130200,695207500,332000,332000,332000,332000,4
|
|
20240822,130100,693879500,332000,332000,332000,332000,1
|
|
20240822,130000,693547500,331000,331000,331000,331000,63
|
|
20240822,125900,672694500,331000,331000,331000,331000,0
|
|
20240822,125800,672694500,331000,331000,331000,331000,0
|
|
20240822,125700,672694500,331000,331000,331000,331000,0
|
|
20240822,125600,672694500,331000,331000,331000,331000,6
|
|
20240822,125500,670708500,331000,331000,331000,331000,3
|
|
20240822,125400,669715500,332000,332000,332000,332000,0
|
|
20240822,125300,669715500,332000,332000,332000,332000,1
|
|
20240822,125200,669383500,331500,331500,331500,331500,0
|
|
20240822,125100,669383500,331500,331500,331500,331500,0
|
|
20240822,125000,669383500,331500,331500,331500,331500,6
|
|
20240822,124900,667394500,332000,332000,332000,332000,26
|
|
20240822,124800,658762500,331000,331000,331000,331000,0
|
|
20240822,124700,658762500,331000,331000,331000,331000,10
|
|
20240822,124600,655452500,331000,331000,331000,331000,11
|
|
20240822,124500,651811500,331500,331500,331500,331500,24
|
|
20240822,124400,643855500,331500,331500,331500,331500,0
|
|
20240822,124300,643855500,331500,331500,331500,331500,0
|
|
20240822,124200,643855500,331500,331500,331500,331500,0
|
|
20240822,124100,643855500,331500,331500,331500,331500,0
|
|
20240822,124000,643855500,331500,331500,331500,331500,11
|
|
20240822,123900,640209000,330500,330500,330500,330500,0
|
|
20240822,123800,640209000,330500,330500,330500,330500,0
|
|
20240822,123700,640209000,330500,330500,330500,330500,0
|
|
20240822,123600,640209000,330500,330500,330500,330500,0
|
|
20240822,123500,640209000,330500,330500,330500,330500,4
|
|
20240822,123400,638887000,330500,330500,330500,330500,0
|
|
20240822,123300,638887000,330500,330500,330500,330500,0
|
|
20240822,123200,638887000,330500,330500,330500,330500,0
|
|
20240822,123100,638887000,330500,330500,330500,330500,2
|
|
20240822,123000,638226000,331000,331000,331000,331000,1
|
|
20240822,122900,637895000,331000,331000,331000,331000,58
|
|
20240822,122800,618697000,330500,330500,330500,330500,0
|
|
20240822,122700,618697000,330500,330500,330500,330500,0
|
|
20240822,122600,618697000,330500,330500,330500,330500,0
|
|
20240822,122500,618697000,330500,330500,330500,330500,1
|
|
20240822,122400,618366500,330500,330500,330500,330500,0
|
|
20240822,122300,618366500,330500,330500,330500,330500,100
|
|
20240822,122200,585316500,330000,330000,330000,330000,0
|
|
20240822,122100,585316500,330000,330000,330000,330000,0
|
|
20240822,122000,585316500,330000,330000,330000,330000,2
|
|
20240822,121900,584656500,330000,330000,330000,330000,0
|
|
20240822,121800,584656500,330000,330000,330000,330000,0
|
|
20240822,121700,584656500,330000,330000,330000,330000,0
|
|
20240822,121600,584656500,330000,330000,330000,330000,0
|
|
20240822,121500,584656500,330000,331000,331000,330000,5
|
|
20240822,121400,583005500,331000,331000,331000,331000,0
|
|
20240822,121300,583005500,331000,331000,331000,331000,0
|
|
20240822,121200,583005500,331000,331000,331000,331000,0
|
|
20240822,121100,583005500,331000,331000,331000,331000,1
|
|
20240822,121000,582674500,330500,331000,331000,330500,2
|
|
20240822,120900,582013000,330000,330000,330000,330000,0
|
|
20240822,120800,582013000,330000,330000,330000,330000,0
|
|
20240822,120700,582013000,330000,330000,330000,330000,10
|
|
20240822,120600,578713000,330000,330000,330000,330000,0
|
|
20240822,120500,578713000,330000,330000,330000,330000,0
|
|
20240822,120400,578713000,330000,330000,330000,330000,0
|
|
20240822,120300,578713000,330000,330000,330000,330000,1
|
|
20240822,120200,578383000,331000,331000,331000,331000,0
|
|
20240822,120100,578383000,331000,331000,331000,331000,1
|
|
20240822,120000,578052000,331000,331000,331000,331000,1
|
|
20240822,115900,577721000,331000,331000,331000,331000,22
|
|
20240822,115800,570439000,331000,331000,331000,331000,14
|
|
20240822,115700,565805000,331000,331000,331000,331000,1
|
|
20240822,115600,565474000,330500,330500,330500,330500,1
|
|
20240822,115500,565143500,330000,330000,330000,330000,4
|
|
20240822,115400,563823500,330500,330500,330500,330500,3
|
|
20240822,115300,562832000,330000,330000,330000,330000,1
|
|
20240822,115200,562502000,331000,331000,331000,331000,0
|
|
20240822,115100,562502000,331000,331000,331000,331000,0
|
|
20240822,115000,562502000,331000,331000,331000,331000,0
|
|
20240822,114900,562502000,331000,331000,331000,331000,0
|
|
20240822,114800,562502000,331000,331000,331000,331000,0
|
|
20240822,114700,562502000,331000,331000,331000,331000,0
|
|
20240822,114600,562502000,331000,331000,331000,331000,0
|
|
20240822,114500,562502000,331000,331000,331000,331000,2
|
|
20240822,114400,561840000,331000,331000,331000,331000,1
|
|
20240822,114300,561509000,330000,330000,330000,330000,0
|
|
20240822,114200,561509000,330000,330000,330000,330000,0
|
|
20240822,114100,561509000,330000,330000,330000,330000,0
|
|
20240822,114000,561509000,330000,330000,330000,330000,9
|
|
20240822,113900,558539000,331000,331000,331000,331000,0
|
|
20240822,113800,558539000,331000,331000,331000,331000,0
|
|
20240822,113700,558539000,331000,331000,331000,331000,0
|
|
20240822,113600,558539000,331000,330500,331000,330500,71
|
|
20240822,113500,535073000,329500,329500,329500,329500,1
|
|
20240822,113400,534743500,329500,329500,329500,329500,0
|
|
20240822,113300,534743500,329500,329500,329500,329500,0
|
|
20240822,113200,534743500,329500,329500,329500,329500,0
|
|
20240822,113100,534743500,329500,329500,329500,329500,0
|
|
20240822,113000,534743500,329500,329500,329500,329500,0
|
|
20240822,112900,534743500,329500,329500,329500,329500,0
|
|
20240822,112800,534743500,329500,329500,329500,329500,0
|
|
20240822,112700,534743500,329500,329500,329500,329500,0
|
|
20240822,112600,534743500,329500,329500,329500,329500,0
|
|
20240822,112500,534743500,329500,329500,329500,329500,0
|
|
20240822,112400,534743500,329500,329500,329500,329500,2
|
|
20240822,112300,534084500,329500,329500,329500,329500,0
|
|
20240822,112200,534084500,329500,329500,329500,329500,0
|
|
20240822,112100,534084500,329500,329500,329500,329500,0
|
|
20240822,112000,534084500,329500,329500,329500,329500,0
|
|
20240822,111900,534084500,329500,329500,329500,329500,0
|
|
20240822,111800,534084500,329500,329500,329500,329500,0
|
|
20240822,111700,534084500,329500,329500,329500,329500,0
|
|
20240822,111600,534084500,329500,329500,329500,329500,0
|
|
20240822,111500,534084500,329500,329500,329500,329500,1
|
|
20240822,111400,533755000,329500,329500,329500,329500,0
|
|
20240822,111300,533755000,329500,329500,329500,329500,0
|
|
20240822,111200,533755000,329500,329500,329500,329500,0
|
|
20240822,111100,533755000,329500,329500,329500,329500,1
|
|
20240822,111000,533425500,329500,329500,329500,329500,0
|
|
20240822,110900,533425500,329500,329500,329500,329500,5
|
|
20240822,110800,531778000,329500,329500,329500,329500,0
|
|
20240822,110700,531778000,329500,329500,329500,329500,0
|
|
20240822,110600,531778000,329500,329500,329500,329500,0
|
|
20240822,110500,531778000,329500,329500,329500,329500,1
|
|
20240822,110400,531448500,329500,329500,329500,329500,0
|
|
20240822,110300,531448500,329500,329500,329500,329500,1
|
|
20240822,110200,531119000,330000,329500,330000,329500,2
|
|
20240822,110100,530459500,330000,330000,330000,330000,95
|
|
20240822,110000,499109500,330000,330000,330000,330000,1
|
|
20240822,105900,498779500,330000,330000,330000,330000,0
|
|
20240822,105800,498779500,330000,330000,330000,330000,1
|
|
20240822,105700,498449500,329500,329500,329500,329500,2
|
|
20240822,105600,497790500,329500,329500,329500,329500,0
|
|
20240822,105500,497790500,329500,329000,329500,329000,38
|
|
20240822,105400,485270500,329000,329000,329000,329000,0
|
|
20240822,105300,485270500,329000,329000,329000,329000,0
|
|
20240822,105200,485270500,329000,329000,329000,329000,40
|
|
20240822,105100,472110500,329000,329000,329000,329000,0
|
|
20240822,105000,472110500,329000,329000,329000,329000,0
|
|
20240822,104900,472110500,329000,329000,329000,329000,0
|
|
20240822,104800,472110500,329000,329000,329000,329000,0
|
|
20240822,104700,472110500,329000,329000,329000,329000,0
|
|
20240822,104600,472110500,329000,329000,330000,329000,19
|
|
20240822,104500,465858500,329000,329500,329500,329000,128
|
|
20240822,104400,423696500,329500,329500,329500,329500,0
|
|
20240822,104300,423696500,329500,329500,329500,329500,0
|
|
20240822,104200,423696500,329500,329500,329500,329500,0
|
|
20240822,104100,423696500,329500,329500,329500,329500,1
|
|
20240822,104000,423367000,329500,329500,329500,329500,0
|
|
20240822,103900,423367000,329500,329500,329500,329500,0
|
|
20240822,103800,423367000,329500,329500,329500,329500,0
|
|
20240822,103700,423367000,329500,329500,329500,329500,0
|
|
20240822,103600,423367000,329500,329500,329500,329500,22
|
|
20240822,103500,416118000,329500,329000,329500,329000,2
|
|
20240822,103400,415459500,329500,329500,329500,329500,2
|
|
20240822,103300,414800500,329000,329000,329000,329000,0
|
|
20240822,103200,414800500,329000,329500,329500,329000,2
|
|
20240822,103100,414142000,329000,329000,329000,329000,0
|
|
20240822,103000,414142000,329000,329000,329000,329000,0
|
|
20240822,102900,414142000,329000,330000,330000,329000,7
|
|
20240822,102800,411834500,329500,329500,329500,329500,0
|
|
20240822,102700,411834500,329500,329500,329500,329500,0
|
|
20240822,102600,411834500,329500,329500,329500,329500,2
|
|
20240822,102500,411175500,329000,329000,329000,329000,0
|
|
20240822,102400,411175500,329000,329000,329000,329000,0
|
|
20240822,102300,411175500,329000,329000,329000,329000,0
|
|
20240822,102200,411175500,329000,329000,329000,329000,0
|
|
20240822,102100,411175500,329000,329000,329000,329000,0
|
|
20240822,102000,411175500,329000,329000,329000,329000,0
|
|
20240822,101900,411175500,329000,329000,329000,329000,0
|
|
20240822,101800,411175500,329000,329000,329000,329000,0
|
|
20240822,101700,411175500,329000,329000,329000,329000,0
|
|
20240822,101600,411175500,329000,329000,329000,329000,0
|
|
20240822,101500,411175500,329000,329000,329000,329000,1
|
|
20240822,101400,410846500,329000,329000,329000,329000,2
|
|
20240822,101300,410188500,329500,329500,329500,329500,0
|
|
20240822,101200,410188500,329500,330000,330000,329500,2
|
|
20240822,101100,409529000,329500,329500,329500,329500,0
|
|
20240822,101000,409529000,329500,329500,329500,329500,2
|
|
20240822,100900,408870000,329500,329500,329500,329500,22
|
|
20240822,100800,401621000,329500,329000,329500,329000,87
|
|
20240822,100700,372985000,329000,330000,330000,329000,373
|
|
20240822,100600,250138500,330000,331500,331500,330000,2
|
|
20240822,100500,249477000,331500,329500,331500,329500,3
|
|
20240822,100400,248484500,329500,329500,330500,329500,78
|
|
20240822,100300,222749500,329500,329500,329500,329500,0
|
|
20240822,100200,222749500,329500,329500,329500,329500,0
|
|
20240822,100100,222749500,329500,329500,329500,329500,1
|
|
20240822,100000,222420000,329500,329500,329500,329500,22
|
|
20240822,095900,215171000,329500,329500,329500,329500,10
|
|
20240822,095800,211876000,329500,329500,329500,329500,0
|
|
20240822,095700,211876000,329500,329500,329500,329500,3
|
|
20240822,095600,210887500,329000,329500,329500,329000,3
|
|
20240822,095500,209899500,329000,329500,329500,329000,54
|
|
20240822,095400,192123500,329000,329000,329000,329000,20
|
|
20240822,095300,185543500,329500,329500,329500,329000,9
|
|
20240822,095200,182581500,329500,329500,329500,329500,0
|
|
20240822,095100,182581500,329500,330000,330000,329500,112
|
|
20240822,095000,145640500,330000,330000,330000,330000,0
|
|
20240822,094900,145640500,330000,330000,330000,330000,0
|
|
20240822,094800,145640500,330000,330000,330000,330000,0
|
|
20240822,094700,145640500,330000,330000,330000,330000,2
|
|
20240822,094600,144980500,330000,330500,330500,330000,11
|
|
20240822,094500,141347000,330500,330500,330500,330500,4
|
|
20240822,094400,140025000,330000,330000,330000,330000,0
|
|
20240822,094300,140025000,330000,330000,330000,330000,0
|
|
20240822,094200,140025000,330000,330000,330000,330000,0
|
|
20240822,094100,140025000,330000,330000,330000,330000,0
|
|
20240822,094000,140025000,330000,330000,330000,330000,5
|
|
20240822,093900,138375000,330000,330000,330000,330000,0
|
|
20240822,093800,138375000,330000,331000,331000,330000,64
|
|
20240822,093700,117196000,331000,331000,331000,331000,0
|
|
20240822,093600,117196000,331000,331000,331000,331000,0
|
|
20240822,093500,117196000,331000,331500,333000,331000,4
|
|
20240822,093400,115869500,331500,331500,331500,331500,0
|
|
20240822,093300,115869500,331500,331500,333000,331500,21
|
|
20240822,093200,108891000,331500,331500,331500,331500,0
|
|
20240822,093100,108891000,331500,331500,331500,331500,0
|
|
20240822,093000,108891000,331500,331500,331500,331500,0
|
|
20240822,092900,108891000,331500,331500,331500,331500,1
|
|
20240822,092800,108559500,331500,331500,331500,331500,1
|
|
20240822,092700,108228000,331500,331500,331500,331500,1
|
|
20240822,092600,107896500,331500,331500,331500,331500,12
|
|
20240822,092500,103918500,331000,331000,331000,331000,30
|
|
20240822,092400,93988500,330500,330500,330500,330500,2
|
|
20240822,092300,93327500,330000,330000,330000,330000,60
|
|
20240822,092200,73527500,330000,330000,330000,330000,1
|
|
20240822,092100,73197500,330000,330000,330000,330000,0
|
|
20240822,092000,73197500,330000,330000,330000,330000,0
|
|
20240822,091900,73197500,330000,330000,330000,330000,0
|
|
20240822,091800,73197500,330000,330000,330000,330000,0
|
|
20240822,091700,73197500,330000,330000,330000,330000,2
|
|
20240822,091600,72537500,330000,330000,330000,330000,0
|
|
20240822,091500,72537500,330000,330000,330000,329500,4
|
|
20240822,091400,71218000,331000,331000,331000,331000,0
|
|
20240822,091300,71218000,331000,331000,331000,331000,38
|
|
20240822,091200,58640000,331500,331500,331500,331500,0
|
|
20240822,091100,58640000,331500,331500,331500,331500,0
|
|
20240822,091000,58640000,331500,332000,332000,331500,8
|
|
20240822,090900,55984500,331000,331000,331000,331000,14
|
|
20240822,090800,51350500,331000,331000,331000,331000,0
|
|
20240822,090700,51350500,331000,331000,331000,331000,108
|
|
20240822,090600,15602500,331000,331000,331000,331000,0
|
|
20240822,090500,15602500,331000,331000,331000,331000,0
|
|
20240822,090400,15602500,331000,331000,331000,331000,0
|
|
20240822,090300,15602500,331000,331000,331000,331000,0
|
|
20240822,090200,15602500,331000,331500,331500,331000,29
|
|
20240822,090100,6003000,333500,333500,333500,333500,1
|
|
20240822,090000,5669500,333500,333500,333500,333500,17
|