581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,183800,746556500,333000,333000,333000,333000,159
|
|
20240830,183700,746556500,333000,333000,333000,333000,0
|
|
20240830,183600,746556500,333000,333000,333000,333000,0
|
|
20240830,183500,746556500,333000,333000,333000,333000,0
|
|
20240830,183400,746556500,333000,333000,333000,333000,0
|
|
20240830,183300,746556500,333000,333000,333000,333000,0
|
|
20240830,183200,746556500,333000,333000,333000,333000,0
|
|
20240830,183100,746556500,333000,333000,333000,333000,0
|
|
20240830,183000,746556500,333000,333000,333000,333000,0
|
|
20240830,182900,746556500,333000,333000,333000,333000,0
|
|
20240830,182800,746556500,333000,333000,333000,333000,0
|
|
20240830,182700,746556500,333000,333000,333000,333000,0
|
|
20240830,182600,746556500,333000,333000,333000,333000,0
|
|
20240830,182500,746556500,333000,333000,333000,333000,0
|
|
20240830,182400,746556500,333000,333000,333000,333000,0
|
|
20240830,182300,746556500,333000,333000,333000,333000,0
|
|
20240830,182200,746556500,333000,333000,333000,333000,0
|
|
20240830,182100,746556500,333000,333000,333000,333000,0
|
|
20240830,182000,746556500,333000,333000,333000,333000,0
|
|
20240830,181900,746556500,333000,333000,333000,333000,0
|
|
20240830,181800,746556500,333000,333000,333000,333000,0
|
|
20240830,181700,746556500,333000,333000,333000,333000,0
|
|
20240830,181600,746556500,333000,333000,333000,333000,0
|
|
20240830,181500,746556500,333000,333000,333000,333000,0
|
|
20240830,181400,746556500,333000,333000,333000,333000,0
|
|
20240830,181300,746556500,333000,333000,333000,333000,0
|
|
20240830,181200,746556500,333000,333000,333000,333000,0
|
|
20240830,181100,746556500,333000,333000,333000,333000,0
|
|
20240830,181000,746556500,333000,333000,333000,333000,0
|
|
20240830,180900,746556500,333000,333000,333000,333000,0
|
|
20240830,180800,746556500,333000,333000,333000,333000,159
|
|
20240830,180700,746556500,333000,333000,333000,333000,0
|
|
20240830,180600,746556500,333000,333000,333000,333000,0
|
|
20240830,180500,746556500,333000,333000,333000,333000,0
|
|
20240830,180400,746556500,333000,333000,333000,333000,0
|
|
20240830,180300,746556500,333000,333000,333000,333000,0
|
|
20240830,180200,746556500,333000,333000,333000,333000,0
|
|
20240830,180100,746556500,333000,333000,333000,333000,0
|
|
20240830,180000,746556500,333000,333000,333000,333000,0
|
|
20240830,175900,746556500,333000,333000,333000,333000,0
|
|
20240830,175800,746556500,333000,333000,333000,333000,0
|
|
20240830,175700,746556500,333000,333000,333000,333000,0
|
|
20240830,175600,746556500,333000,333000,333000,333000,0
|
|
20240830,175500,746556500,333000,333000,333000,333000,0
|
|
20240830,175400,746556500,333000,333000,333000,333000,0
|
|
20240830,175300,746556500,333000,333000,333000,333000,0
|
|
20240830,175200,746556500,333000,333000,333000,333000,0
|
|
20240830,175100,746556500,333000,333000,333000,333000,0
|
|
20240830,175000,746556500,333000,333000,333000,333000,0
|
|
20240830,174900,746556500,333000,333000,333000,333000,0
|
|
20240830,174800,746556500,333000,333000,333000,333000,0
|
|
20240830,174700,746556500,333000,333000,333000,333000,0
|
|
20240830,174600,746556500,333000,333000,333000,333000,0
|
|
20240830,174500,746556500,333000,333000,333000,333000,0
|
|
20240830,174400,746556500,333000,333000,333000,333000,0
|
|
20240830,174300,746556500,333000,333000,333000,333000,0
|
|
20240830,174200,746556500,333000,333000,333000,333000,0
|
|
20240830,174100,746556500,333000,333000,333000,333000,0
|
|
20240830,174000,746556500,333000,333000,333000,333000,0
|
|
20240830,173900,746556500,333000,333000,333000,333000,0
|
|
20240830,173800,746556500,333000,333000,333000,333000,159
|
|
20240830,173700,746556500,333000,333000,333000,333000,0
|
|
20240830,173600,746556500,333000,333000,333000,333000,0
|
|
20240830,173500,746556500,333000,333000,333000,333000,0
|
|
20240830,173400,746556500,333000,333000,333000,333000,0
|
|
20240830,173300,746556500,333000,333000,333000,333000,0
|
|
20240830,173200,746556500,333000,333000,333000,333000,0
|
|
20240830,173100,746556500,333000,333000,333000,333000,0
|
|
20240830,173000,746556500,333000,333000,333000,333000,0
|
|
20240830,172900,746556500,333000,333000,333000,333000,0
|
|
20240830,172800,746556500,333000,333000,333000,333000,0
|
|
20240830,172700,746556500,333000,333000,333000,333000,0
|
|
20240830,172600,746556500,333000,333000,333000,333000,0
|
|
20240830,172500,746556500,333000,333000,333000,333000,0
|
|
20240830,172400,746556500,333000,333000,333000,333000,0
|
|
20240830,172300,746556500,333000,333000,333000,333000,0
|
|
20240830,172200,746556500,333000,333000,333000,333000,0
|
|
20240830,172100,746556500,333000,333000,333000,333000,0
|
|
20240830,172000,746556500,333000,333000,333000,333000,0
|
|
20240830,171900,746556500,333000,333000,333000,333000,0
|
|
20240830,171800,746556500,333000,333000,333000,333000,0
|
|
20240830,171700,746556500,333000,333000,333000,333000,0
|
|
20240830,171600,746556500,333000,333000,333000,333000,0
|
|
20240830,171500,746556500,333000,333000,333000,333000,0
|
|
20240830,171400,746556500,333000,333000,333000,333000,0
|
|
20240830,171300,746556500,333000,333000,333000,333000,0
|
|
20240830,171200,746556500,333000,333000,333000,333000,0
|
|
20240830,171100,746556500,333000,333000,333000,333000,0
|
|
20240830,171000,746556500,333000,333000,333000,333000,0
|
|
20240830,170900,746556500,333000,333000,333000,333000,0
|
|
20240830,170800,746556500,333000,333000,333000,333000,159
|
|
20240830,170700,746556500,333000,333000,333000,333000,0
|
|
20240830,170600,746556500,333000,333000,333000,333000,0
|
|
20240830,170500,746556500,333000,333000,333000,333000,0
|
|
20240830,170400,746556500,333000,333000,333000,333000,0
|
|
20240830,170300,746556500,333000,333000,333000,333000,0
|
|
20240830,170200,746556500,333000,333000,333000,333000,0
|
|
20240830,170100,746556500,333000,333000,333000,333000,0
|
|
20240830,170000,746556500,333000,333000,333000,333000,0
|
|
20240830,165900,746556500,333000,333000,333000,333000,0
|
|
20240830,165800,746556500,333000,333000,333000,333000,0
|
|
20240830,165700,746556500,333000,333000,333000,333000,0
|
|
20240830,165600,746556500,333000,333000,333000,333000,0
|
|
20240830,165500,746556500,333000,333000,333000,333000,0
|
|
20240830,165400,746556500,333000,333000,333000,333000,0
|
|
20240830,165300,746556500,333000,333000,333000,333000,0
|
|
20240830,165200,746556500,333000,333000,333000,333000,0
|
|
20240830,165100,746556500,333000,333000,333000,333000,0
|
|
20240830,165000,746556500,333000,333000,333000,333000,0
|
|
20240830,164900,746556500,333000,333000,333000,333000,0
|
|
20240830,164800,746556500,333000,333000,333000,333000,0
|
|
20240830,164700,746556500,333000,333000,333000,333000,0
|
|
20240830,164600,746556500,333000,333000,333000,333000,0
|
|
20240830,164500,746556500,333000,333000,333000,333000,0
|
|
20240830,164400,746556500,333000,333000,333000,333000,0
|
|
20240830,164300,746556500,333000,333000,333000,333000,0
|
|
20240830,164200,746556500,333000,333000,333000,333000,0
|
|
20240830,164100,746556500,333000,333000,333000,333000,0
|
|
20240830,164000,746556500,333000,333000,333000,333000,0
|
|
20240830,163900,746556500,333000,333000,333000,333000,0
|
|
20240830,163800,746556500,333000,333000,333000,333000,159
|
|
20240830,163700,746556500,333000,333000,333000,333000,0
|
|
20240830,163600,746556500,333000,333000,333000,333000,0
|
|
20240830,163500,746556500,333000,333000,333000,333000,0
|
|
20240830,163400,746556500,333000,333000,333000,333000,0
|
|
20240830,163300,746556500,333000,333000,333000,333000,0
|
|
20240830,163200,746556500,333000,333000,333000,333000,0
|
|
20240830,163100,746556500,333000,333000,333000,333000,0
|
|
20240830,163000,746556500,333000,333000,333000,333000,0
|
|
20240830,162900,746556500,333000,333000,333000,333000,0
|
|
20240830,162800,746556500,333000,333000,333000,333000,0
|
|
20240830,162700,746556500,333000,333000,333000,333000,0
|
|
20240830,162600,746556500,333000,333000,333000,333000,0
|
|
20240830,162500,746556500,333000,333000,333000,333000,0
|
|
20240830,162400,746556500,333000,333000,333000,333000,0
|
|
20240830,162300,746556500,333000,333000,333000,333000,0
|
|
20240830,162200,746556500,333000,333000,333000,333000,0
|
|
20240830,162100,746556500,333000,333000,333000,333000,0
|
|
20240830,162000,746556500,333000,333000,333000,333000,0
|
|
20240830,161900,746556500,333000,333000,333000,333000,0
|
|
20240830,161800,746556500,333000,333000,333000,333000,0
|
|
20240830,161700,746556500,333000,333000,333000,333000,0
|
|
20240830,161600,746556500,333000,333000,333000,333000,0
|
|
20240830,161500,746556500,333000,333000,333000,333000,0
|
|
20240830,161400,746556500,333000,333000,333000,333000,0
|
|
20240830,161300,746556500,333000,333000,333000,333000,0
|
|
20240830,161200,746556500,333000,333000,333000,333000,0
|
|
20240830,161100,746556500,333000,333000,333000,333000,0
|
|
20240830,161000,746556500,333000,333000,333000,333000,0
|
|
20240830,160900,746556500,333000,333000,333000,333000,0
|
|
20240830,160800,746556500,333000,333000,333000,333000,159
|
|
20240830,160700,746556500,333000,333000,333000,333000,0
|
|
20240830,160600,746556500,333000,333000,333000,333000,0
|
|
20240830,160500,746556500,333000,333000,333000,333000,0
|
|
20240830,160400,746556500,333000,333000,333000,333000,0
|
|
20240830,160300,746556500,333000,333000,333000,333000,0
|
|
20240830,160200,746556500,333000,333000,333000,333000,0
|
|
20240830,160100,746556500,333000,333000,333000,333000,0
|
|
20240830,160000,746556500,333000,333000,333000,333000,0
|
|
20240830,155900,746556500,333000,333000,333000,333000,0
|
|
20240830,155800,746556500,333000,333000,333000,333000,0
|
|
20240830,155700,746556500,333000,333000,333000,333000,0
|
|
20240830,155600,746556500,333000,333000,333000,333000,0
|
|
20240830,155500,746556500,333000,333000,333000,333000,0
|
|
20240830,155400,746556500,333000,333000,333000,333000,0
|
|
20240830,155300,746556500,333000,333000,333000,333000,0
|
|
20240830,155200,746556500,333000,333000,333000,333000,0
|
|
20240830,155100,746556500,333000,333000,333000,333000,0
|
|
20240830,155000,746556500,333000,333000,333000,333000,0
|
|
20240830,154900,746556500,333000,333000,333000,333000,0
|
|
20240830,154800,746556500,333000,333000,333000,333000,0
|
|
20240830,154700,746556500,333000,333000,333000,333000,0
|
|
20240830,154600,746556500,333000,333000,333000,333000,0
|
|
20240830,154500,746556500,333000,333000,333000,333000,0
|
|
20240830,154400,746556500,333000,333000,333000,333000,0
|
|
20240830,154300,746556500,333000,333000,333000,333000,0
|
|
20240830,154200,746556500,333000,333000,333000,333000,0
|
|
20240830,154100,746556500,333000,333000,333000,333000,0
|
|
20240830,154000,746556500,333000,333000,333000,333000,0
|
|
20240830,153900,746556500,333000,333000,333000,333000,0
|
|
20240830,153800,746556500,333000,333000,333000,333000,159
|
|
20240830,153700,746556500,333000,333000,333000,333000,0
|
|
20240830,153600,746556500,333000,333000,333000,333000,0
|
|
20240830,153500,746556500,333000,333000,333000,333000,0
|
|
20240830,153400,746556500,333000,333000,333000,333000,0
|
|
20240830,153300,746556500,333000,333000,333000,333000,0
|
|
20240830,153200,746556500,333000,333000,333000,333000,0
|
|
20240830,153100,746556500,333000,333000,333000,333000,0
|
|
20240830,153000,746556500,333000,333000,333000,333000,159
|
|
20240830,152900,693609500,333000,333000,333000,333000,0
|
|
20240830,152800,693609500,333000,333000,333000,333000,0
|
|
20240830,152700,693609500,333000,333000,333000,333000,0
|
|
20240830,152600,693609500,333000,333000,333000,333000,0
|
|
20240830,152500,693609500,333000,333000,333000,333000,0
|
|
20240830,152400,693609500,333000,333000,333000,333000,0
|
|
20240830,152300,693609500,333000,333000,333000,333000,0
|
|
20240830,152200,693609500,333000,333000,333000,333000,0
|
|
20240830,152100,693609500,333000,333000,333000,333000,0
|
|
20240830,152000,693609500,333000,333000,333000,333000,0
|
|
20240830,151900,693609500,333000,333000,333000,333000,0
|
|
20240830,151800,693609500,333000,333000,333000,333000,0
|
|
20240830,151700,693609500,333000,333000,333000,333000,4
|
|
20240830,151600,692277500,333000,333000,333000,333000,0
|
|
20240830,151500,692277500,333000,333000,333000,333000,2
|
|
20240830,151400,691611500,333000,333000,333000,333000,0
|
|
20240830,151300,691611500,333000,333000,333000,333000,0
|
|
20240830,151200,691611500,333000,333000,333000,333000,0
|
|
20240830,151100,691611500,333000,333000,333000,333000,14
|
|
20240830,151000,686949500,333000,333000,333000,333000,2
|
|
20240830,150900,686283500,333000,333000,333000,333000,0
|
|
20240830,150800,686283500,333000,333000,333000,333000,30
|
|
20240830,150700,676293500,333500,333500,333500,333500,0
|
|
20240830,150600,676293500,333500,333500,333500,333500,5
|
|
20240830,150500,674626000,333500,333500,333500,333500,2
|
|
20240830,150400,673959000,333500,333500,333500,333500,0
|
|
20240830,150300,673959000,333500,333500,333500,333500,63
|
|
20240830,150200,652948500,333000,333000,333000,333000,0
|
|
20240830,150100,652948500,333000,333000,333000,333000,0
|
|
20240830,150000,652948500,333000,333000,333000,333000,2
|
|
20240830,145900,652282500,333000,333000,333000,333000,0
|
|
20240830,145800,652282500,333000,333000,333000,333000,0
|
|
20240830,145700,652282500,333000,333000,333000,333000,0
|
|
20240830,145600,652282500,333000,333000,333000,333000,0
|
|
20240830,145500,652282500,333000,333000,333000,333000,1
|
|
20240830,145400,651949500,333000,333000,333000,333000,1
|
|
20240830,145300,651616500,333000,333000,333000,333000,5
|
|
20240830,145200,649951500,333000,333000,333000,333000,11
|
|
20240830,145100,646288500,333000,333000,333000,333000,0
|
|
20240830,145000,646288500,333000,333000,333000,333000,0
|
|
20240830,144900,646288500,333000,333000,333000,333000,30
|
|
20240830,144800,636298500,333500,333500,333500,333500,0
|
|
20240830,144700,636298500,333500,333500,333500,333500,0
|
|
20240830,144600,636298500,333500,333500,333500,333500,0
|
|
20240830,144500,636298500,333500,333500,333500,333500,0
|
|
20240830,144400,636298500,333500,333500,333500,333500,0
|
|
20240830,144300,636298500,333500,333500,333500,333500,0
|
|
20240830,144200,636298500,333500,333500,333500,333500,0
|
|
20240830,144100,636298500,333500,333500,333500,333500,0
|
|
20240830,144000,636298500,333500,333500,333500,333500,2
|
|
20240830,143900,635631500,333500,333500,333500,333500,1
|
|
20240830,143800,635298000,333500,333500,333500,333500,0
|
|
20240830,143700,635298000,333500,333500,333500,333500,0
|
|
20240830,143600,635298000,333500,333500,333500,333500,0
|
|
20240830,143500,635298000,333500,333500,333500,333500,0
|
|
20240830,143400,635298000,333500,333500,333500,333500,0
|
|
20240830,143300,635298000,333500,333500,333500,333500,0
|
|
20240830,143200,635298000,333500,333500,333500,333500,0
|
|
20240830,143100,635298000,333500,333500,333500,333500,0
|
|
20240830,143000,635298000,333500,333500,333500,333500,0
|
|
20240830,142900,635298000,333500,333500,333500,333500,0
|
|
20240830,142800,635298000,333500,333500,333500,333500,0
|
|
20240830,142700,635298000,333500,333500,333500,333500,0
|
|
20240830,142600,635298000,333500,333500,333500,333500,0
|
|
20240830,142500,635298000,333500,333500,333500,333500,0
|
|
20240830,142400,635298000,333500,333500,333500,333500,0
|
|
20240830,142300,635298000,333500,333000,333500,333000,9
|
|
20240830,142200,632300500,333500,333500,333500,333500,0
|
|
20240830,142100,632300500,333500,333500,333500,333500,0
|
|
20240830,142000,632300500,333500,333500,333500,333500,0
|
|
20240830,141900,632300500,333500,333500,333500,333500,0
|
|
20240830,141800,632300500,333500,333500,333500,333500,0
|
|
20240830,141700,632300500,333500,333500,333500,333500,1
|
|
20240830,141600,631967000,333000,333000,333000,333000,0
|
|
20240830,141500,631967000,333000,333000,333000,333000,0
|
|
20240830,141400,631967000,333000,333000,333000,333000,3
|
|
20240830,141300,630968000,333500,333500,333500,333500,0
|
|
20240830,141200,630968000,333500,333500,333500,333500,0
|
|
20240830,141100,630968000,333500,333500,333500,333500,0
|
|
20240830,141000,630968000,333500,333500,333500,333500,1
|
|
20240830,140900,630634500,333000,333000,333000,333000,1
|
|
20240830,140800,630301500,333500,333500,333500,333500,0
|
|
20240830,140700,630301500,333500,333500,333500,333500,0
|
|
20240830,140600,630301500,333500,333500,333500,333000,4
|
|
20240830,140500,628968000,333500,333500,333500,333500,4
|
|
20240830,140400,627634000,332500,332500,332500,332500,0
|
|
20240830,140300,627634000,332500,332500,332500,332500,0
|
|
20240830,140200,627634000,332500,332500,332500,332500,0
|
|
20240830,140100,627634000,332500,332500,332500,332500,0
|
|
20240830,140000,627634000,332500,332500,332500,332500,0
|
|
20240830,135900,627634000,332500,332500,332500,332500,0
|
|
20240830,135800,627634000,332500,332500,332500,332500,0
|
|
20240830,135700,627634000,332500,332500,332500,332500,20
|
|
20240830,135600,620984000,333500,333500,333500,333500,0
|
|
20240830,135500,620984000,333500,333500,333500,333500,0
|
|
20240830,135400,620984000,333500,333500,333500,333500,0
|
|
20240830,135300,620984000,333500,333500,333500,333500,0
|
|
20240830,135200,620984000,333500,333000,333500,333000,6
|
|
20240830,135100,618984500,333000,333000,333000,333000,0
|
|
20240830,135000,618984500,333000,333000,333000,333000,0
|
|
20240830,134900,618984500,333000,333000,333000,333000,0
|
|
20240830,134800,618984500,333000,333000,333000,333000,1
|
|
20240830,134700,618651500,333500,333500,333500,333500,0
|
|
20240830,134600,618651500,333500,333500,333500,333500,0
|
|
20240830,134500,618651500,333500,333500,333500,333500,2
|
|
20240830,134400,617984500,333500,333500,333500,333500,0
|
|
20240830,134300,617984500,333500,333500,333500,333500,0
|
|
20240830,134200,617984500,333500,333500,333500,333500,0
|
|
20240830,134100,617984500,333500,333500,333500,333500,0
|
|
20240830,134000,617984500,333500,333500,333500,333500,0
|
|
20240830,133900,617984500,333500,333500,333500,333500,0
|
|
20240830,133800,617984500,333500,333500,333500,333500,0
|
|
20240830,133700,617984500,333500,333500,333500,333500,0
|
|
20240830,133600,617984500,333500,333500,333500,333500,0
|
|
20240830,133500,617984500,333500,333500,333500,333500,1
|
|
20240830,133400,617651000,333500,333500,333500,333500,0
|
|
20240830,133300,617651000,333500,333500,333500,333500,0
|
|
20240830,133200,617651000,333500,333500,333500,333500,0
|
|
20240830,133100,617651000,333500,333500,333500,333500,20
|
|
20240830,133000,610981000,333500,333500,333500,333500,0
|
|
20240830,132900,610981000,333500,333500,333500,333500,0
|
|
20240830,132800,610981000,333500,333500,333500,333500,0
|
|
20240830,132700,610981000,333500,333500,333500,333500,0
|
|
20240830,132600,610981000,333500,333500,333500,333500,0
|
|
20240830,132500,610981000,333500,333500,333500,333500,0
|
|
20240830,132400,610981000,333500,333500,333500,333500,0
|
|
20240830,132300,610981000,333500,333500,333500,333500,0
|
|
20240830,132200,610981000,333500,333500,333500,333500,0
|
|
20240830,132100,610981000,333500,333500,333500,333500,1
|
|
20240830,132000,610647500,333000,333000,333000,333000,0
|
|
20240830,131900,610647500,333000,332500,333000,332500,28
|
|
20240830,131800,601329500,332000,332000,332000,332000,0
|
|
20240830,131700,601329500,332000,332000,332000,332000,0
|
|
20240830,131600,601329500,332000,332000,332000,332000,0
|
|
20240830,131500,601329500,332000,332000,332000,332000,0
|
|
20240830,131400,601329500,332000,332000,332000,332000,0
|
|
20240830,131300,601329500,332000,332000,332000,332000,0
|
|
20240830,131200,601329500,332000,332000,332000,332000,0
|
|
20240830,131100,601329500,332000,332000,332000,332000,0
|
|
20240830,131000,601329500,332000,332000,332000,332000,1
|
|
20240830,130900,600997500,332000,332000,332000,332000,1
|
|
20240830,130800,600665500,332500,332500,332500,332500,0
|
|
20240830,130700,600665500,332500,332500,332500,332500,0
|
|
20240830,130600,600665500,332500,332500,332500,332500,0
|
|
20240830,130500,600665500,332500,332500,332500,332500,30
|
|
20240830,130400,590690500,332500,332500,332500,332500,0
|
|
20240830,130300,590690500,332500,332500,332500,332500,0
|
|
20240830,130200,590690500,332500,332500,332500,332500,0
|
|
20240830,130100,590690500,332500,332500,332500,332500,0
|
|
20240830,130000,590690500,332500,332000,332500,332000,2
|
|
20240830,125900,590026000,332000,332000,332000,332000,0
|
|
20240830,125800,590026000,332000,332000,332000,332000,0
|
|
20240830,125700,590026000,332000,332000,332000,332000,1
|
|
20240830,125600,589694000,332000,332000,332000,332000,0
|
|
20240830,125500,589694000,332000,332000,332000,332000,1
|
|
20240830,125400,589362000,332000,332000,332000,332000,0
|
|
20240830,125300,589362000,332000,332000,332000,332000,1
|
|
20240830,125200,589030000,332000,332000,332000,332000,0
|
|
20240830,125100,589030000,332000,332000,332000,332000,1
|
|
20240830,125000,588698000,332000,332000,332000,332000,0
|
|
20240830,124900,588698000,332000,332000,332000,332000,1
|
|
20240830,124800,588366000,332000,332000,332000,332000,1
|
|
20240830,124700,588034000,332000,332000,332000,332000,0
|
|
20240830,124600,588034000,332000,332000,332000,332000,1
|
|
20240830,124500,587702000,332000,332000,332000,332000,0
|
|
20240830,124400,587702000,332000,332000,332000,332000,1
|
|
20240830,124300,587370000,332500,332500,332500,332500,1
|
|
20240830,124200,587037500,332000,332000,332000,332000,0
|
|
20240830,124100,587037500,332000,332000,332000,332000,0
|
|
20240830,124000,587037500,332000,332000,332000,332000,0
|
|
20240830,123900,587037500,332000,332000,332000,332000,1
|
|
20240830,123800,586705500,332000,332000,332000,332000,0
|
|
20240830,123700,586705500,332000,332000,332000,332000,1
|
|
20240830,123600,586373500,332000,332000,332000,332000,0
|
|
20240830,123500,586373500,332000,332000,332000,332000,0
|
|
20240830,123400,586373500,332000,332000,332000,332000,0
|
|
20240830,123300,586373500,332000,332000,332000,332000,0
|
|
20240830,123200,586373500,332000,332000,332000,332000,0
|
|
20240830,123100,586373500,332000,332000,332000,332000,0
|
|
20240830,123000,586373500,332000,332000,332000,332000,0
|
|
20240830,122900,586373500,332000,332000,332000,332000,0
|
|
20240830,122800,586373500,332000,332000,332000,332000,0
|
|
20240830,122700,586373500,332000,332500,332500,332000,18
|
|
20240830,122600,580393000,332500,332500,332500,332500,0
|
|
20240830,122500,580393000,332500,332500,332500,332500,0
|
|
20240830,122400,580393000,332500,332500,332500,332500,0
|
|
20240830,122300,580393000,332500,332500,332500,332500,2
|
|
20240830,122200,579728000,332500,332500,332500,332500,0
|
|
20240830,122100,579728000,332500,332500,332500,332500,0
|
|
20240830,122000,579728000,332500,332500,332500,332500,0
|
|
20240830,121900,579728000,332500,332500,332500,332500,0
|
|
20240830,121800,579728000,332500,332500,332500,332500,0
|
|
20240830,121700,579728000,332500,332500,332500,332500,0
|
|
20240830,121600,579728000,332500,332500,332500,332500,0
|
|
20240830,121500,579728000,332500,332500,332500,332500,0
|
|
20240830,121400,579728000,332500,332500,332500,332500,0
|
|
20240830,121300,579728000,332500,332500,332500,332500,0
|
|
20240830,121200,579728000,332500,332500,332500,332500,0
|
|
20240830,121100,579728000,332500,332500,332500,332500,0
|
|
20240830,121000,579728000,332500,332500,332500,332500,0
|
|
20240830,120900,579728000,332500,332500,332500,332500,1
|
|
20240830,120800,579395500,332500,332500,332500,332500,0
|
|
20240830,120700,579395500,332500,332500,332500,332500,0
|
|
20240830,120600,579395500,332500,332500,332500,332500,0
|
|
20240830,120500,579395500,332500,332500,332500,332500,0
|
|
20240830,120400,579395500,332500,332500,332500,332500,0
|
|
20240830,120300,579395500,332500,332500,332500,332500,0
|
|
20240830,120200,579395500,332500,332500,332500,332500,0
|
|
20240830,120100,579395500,332500,332500,332500,332500,0
|
|
20240830,120000,579395500,332500,332500,332500,332500,0
|
|
20240830,115900,579395500,332500,332500,332500,332500,2
|
|
20240830,115800,578730500,333000,333000,333000,333000,0
|
|
20240830,115700,578730500,333000,333000,333000,333000,15
|
|
20240830,115600,573735500,333000,333000,333000,333000,0
|
|
20240830,115500,573735500,333000,333000,333000,333000,1
|
|
20240830,115400,573402500,333000,333000,333000,333000,0
|
|
20240830,115300,573402500,333000,333000,333000,333000,0
|
|
20240830,115200,573402500,333000,333000,333000,333000,5
|
|
20240830,115100,571737500,333500,333500,333500,333500,1
|
|
20240830,115000,571404000,333500,333500,333500,333500,1
|
|
20240830,114900,571070500,333000,333000,333000,333000,0
|
|
20240830,114800,571070500,333000,333000,333000,333000,31
|
|
20240830,114700,560747500,333000,333000,333000,333000,0
|
|
20240830,114600,560747500,333000,333000,333000,333000,16
|
|
20240830,114500,555419500,333000,333000,333000,333000,0
|
|
20240830,114400,555419500,333000,333000,333000,333000,8
|
|
20240830,114300,552755500,333000,333000,333000,333000,0
|
|
20240830,114200,552755500,333000,333000,333000,333000,0
|
|
20240830,114100,552755500,333000,333000,333000,333000,1
|
|
20240830,114000,552422500,333000,333000,333000,333000,1
|
|
20240830,113900,552089500,333500,333500,333500,333500,0
|
|
20240830,113800,552089500,333500,333500,333500,333500,0
|
|
20240830,113700,552089500,333500,333500,333500,333500,0
|
|
20240830,113600,552089500,333500,333500,333500,333500,0
|
|
20240830,113500,552089500,333500,333500,333500,333500,0
|
|
20240830,113400,552089500,333500,333500,333500,333500,0
|
|
20240830,113300,552089500,333500,333500,333500,333500,1
|
|
20240830,113200,551756000,333000,333000,333000,333000,1
|
|
20240830,113100,551423000,333000,333000,333000,333000,0
|
|
20240830,113000,551423000,333000,333000,333000,333000,0
|
|
20240830,112900,551423000,333000,333000,333000,333000,0
|
|
20240830,112800,551423000,333000,333000,333000,333000,0
|
|
20240830,112700,551423000,333000,333000,333000,333000,2
|
|
20240830,112600,550757000,333500,333500,333500,333500,0
|
|
20240830,112500,550757000,333500,333500,333500,333500,0
|
|
20240830,112400,550757000,333500,333500,333500,333500,0
|
|
20240830,112300,550757000,333500,333500,333500,333500,0
|
|
20240830,112200,550757000,333500,333500,333500,333500,0
|
|
20240830,112100,550757000,333500,333500,333500,333500,0
|
|
20240830,112000,550757000,333500,333500,333500,333500,0
|
|
20240830,111900,550757000,333500,333500,333500,333500,2
|
|
20240830,111800,550090000,333000,333000,333000,333000,0
|
|
20240830,111700,550090000,333000,333000,333000,333000,0
|
|
20240830,111600,550090000,333000,333000,333000,333000,0
|
|
20240830,111500,550090000,333000,333000,333000,333000,0
|
|
20240830,111400,550090000,333000,333000,333000,333000,0
|
|
20240830,111300,550090000,333000,333000,333000,333000,0
|
|
20240830,111200,550090000,333000,333000,333000,333000,1
|
|
20240830,111100,549757000,333000,334000,334000,332500,100
|
|
20240830,111000,516448000,335000,335000,335000,335000,0
|
|
20240830,110900,516448000,335000,335000,335000,335000,3
|
|
20240830,110800,515443000,335500,335500,335500,335500,0
|
|
20240830,110700,515443000,335500,335500,335500,335500,0
|
|
20240830,110600,515443000,335500,335500,335500,335500,0
|
|
20240830,110500,515443000,335500,335500,335500,335500,0
|
|
20240830,110400,515443000,335500,335500,335500,335500,0
|
|
20240830,110300,515443000,335500,335500,335500,335500,0
|
|
20240830,110200,515443000,335500,334000,335500,334000,3
|
|
20240830,110100,514439500,334000,334000,334000,334000,0
|
|
20240830,110000,514439500,334000,335500,335500,334000,2
|
|
20240830,105900,513770000,334000,334000,334000,334000,0
|
|
20240830,105800,513770000,334000,334000,334000,334000,2
|
|
20240830,105700,513102000,335500,335500,335500,335500,0
|
|
20240830,105600,513102000,335500,335500,335500,335500,5
|
|
20240830,105500,511424500,335500,335500,335500,335500,3
|
|
20240830,105400,510418000,335000,335000,335000,335000,0
|
|
20240830,105300,510418000,335000,335000,335000,335000,6
|
|
20240830,105200,508408000,335500,335500,335500,335500,0
|
|
20240830,105100,508408000,335500,335500,335500,335500,0
|
|
20240830,105000,508408000,335500,335500,335500,335500,0
|
|
20240830,104900,508408000,335500,335500,335500,335500,0
|
|
20240830,104800,508408000,335500,335500,335500,335500,20
|
|
20240830,104700,501698000,335500,335500,335500,335500,0
|
|
20240830,104600,501698000,335500,335500,335500,335500,0
|
|
20240830,104500,501698000,335500,335500,335500,335500,0
|
|
20240830,104400,501698000,335500,335500,335500,335500,20
|
|
20240830,104300,494988000,336000,336000,336000,336000,0
|
|
20240830,104200,494988000,336000,336000,336000,336000,0
|
|
20240830,104100,494988000,336000,336000,336000,336000,0
|
|
20240830,104000,494988000,336000,336000,336000,336000,0
|
|
20240830,103900,494988000,336000,336000,336000,336000,0
|
|
20240830,103800,494988000,336000,336000,336000,336000,0
|
|
20240830,103700,494988000,336000,336000,336000,336000,0
|
|
20240830,103600,494988000,336000,336000,336000,336000,0
|
|
20240830,103500,494988000,336000,336000,336000,336000,1
|
|
20240830,103400,494652000,335500,335500,335500,335500,0
|
|
20240830,103300,494652000,335500,335500,335500,335500,20
|
|
20240830,103200,487942000,335500,335500,335500,335500,0
|
|
20240830,103100,487942000,335500,335500,335500,335500,0
|
|
20240830,103000,487942000,335500,335500,335500,335500,35
|
|
20240830,102900,476199500,336000,336000,336000,336000,0
|
|
20240830,102800,476199500,336000,336000,336000,336000,0
|
|
20240830,102700,476199500,336000,336000,336000,336000,0
|
|
20240830,102600,476199500,336000,336000,336000,336000,0
|
|
20240830,102500,476199500,336000,335500,336000,335500,103
|
|
20240830,102400,441641500,334000,334000,334000,334000,0
|
|
20240830,102300,441641500,334000,334000,334000,334000,0
|
|
20240830,102200,441641500,334000,334000,334000,334000,0
|
|
20240830,102100,441641500,334000,334000,334000,334000,0
|
|
20240830,102000,441641500,334000,334000,334000,334000,0
|
|
20240830,101900,441641500,334000,334000,334000,334000,0
|
|
20240830,101800,441641500,334000,334000,334500,334000,43
|
|
20240830,101700,427277500,334000,334500,334500,334000,50
|
|
20240830,101600,410573500,334500,334500,334500,334500,0
|
|
20240830,101500,410573500,334500,334500,334500,334500,0
|
|
20240830,101400,410573500,334500,336000,336000,334500,70
|
|
20240830,101300,387131500,335000,335000,335000,335000,12
|
|
20240830,101200,383111500,336000,336000,336000,336000,0
|
|
20240830,101100,383111500,336000,336000,336000,336000,0
|
|
20240830,101000,383111500,336000,336000,336000,336000,1
|
|
20240830,100900,382775500,336500,335500,336500,335500,48
|
|
20240830,100800,366646500,335000,335000,335000,335000,16
|
|
20240830,100700,361286500,335500,335000,336000,335000,178
|
|
20240830,100600,301639500,335000,335000,335000,335000,0
|
|
20240830,100500,301639500,335000,334500,335000,334500,183
|
|
20240830,100400,240388000,334500,334500,334500,334500,3
|
|
20240830,100300,239384500,334500,334500,334500,334500,0
|
|
20240830,100200,239384500,334500,334500,334500,334500,0
|
|
20240830,100100,239384500,334500,334500,334500,334500,0
|
|
20240830,100000,239384500,334500,334500,334500,334500,1
|
|
20240830,095900,239050000,333000,333000,333000,333000,0
|
|
20240830,095800,239050000,333000,333000,333000,333000,0
|
|
20240830,095700,239050000,333000,333000,333000,333000,3
|
|
20240830,095600,238051000,333000,333000,333000,333000,3
|
|
20240830,095500,237052000,333000,333500,333500,333000,45
|
|
20240830,095400,222066500,334500,334500,334500,334500,0
|
|
20240830,095300,222066500,334500,334500,334500,334500,0
|
|
20240830,095200,222066500,334500,334500,334500,334500,1
|
|
20240830,095100,221732000,334500,334500,334500,334500,26
|
|
20240830,095000,213035000,334500,334500,334500,334500,1
|
|
20240830,094900,212700500,334500,334500,334500,334500,47
|
|
20240830,094800,196979000,334500,334500,334500,334500,0
|
|
20240830,094700,196979000,334500,334500,334500,334500,1
|
|
20240830,094600,196644500,334500,334500,334500,334500,14
|
|
20240830,094500,191961500,334500,334500,334500,334500,5
|
|
20240830,094400,190289000,333000,333000,333000,333000,39
|
|
20240830,094300,177302000,332000,332000,332000,332000,0
|
|
20240830,094200,177302000,332000,332000,332000,332000,0
|
|
20240830,094100,177302000,332000,333000,333000,332000,54
|
|
20240830,094000,159345500,333000,333000,333000,333000,3
|
|
20240830,093900,158346500,333000,333000,333000,333000,1
|
|
20240830,093800,158013500,333500,333500,333500,333500,16
|
|
20240830,093700,152677500,333500,333500,333500,333500,0
|
|
20240830,093600,152677500,333500,333500,333500,333500,33
|
|
20240830,093500,141672000,333500,335000,335000,333500,4
|
|
20240830,093400,140333500,334000,334000,334000,334000,6
|
|
20240830,093300,138329500,334000,334000,334000,334000,1
|
|
20240830,093200,137995500,335000,335000,335000,335000,0
|
|
20240830,093100,137995500,335000,334000,335000,334000,6
|
|
20240830,093000,135986500,335000,335000,335000,335000,21
|
|
20240830,092900,128951500,335000,335000,335000,335000,1
|
|
20240830,092800,128616500,335000,335000,335000,335000,5
|
|
20240830,092700,126941500,335000,335000,335000,335000,21
|
|
20240830,092600,119906500,335000,335000,335000,335000,1
|
|
20240830,092500,119571500,334000,334000,334000,334000,8
|
|
20240830,092400,116899500,333500,333500,333500,333500,50
|
|
20240830,092300,100224500,333500,333500,333500,333500,10
|
|
20240830,092200,96889500,333500,333500,333500,333500,23
|
|
20240830,092100,89219000,333000,333000,333000,333000,20
|
|
20240830,092000,82559000,331500,331500,331500,331500,0
|
|
20240830,091900,82559000,331500,331500,331500,331500,10
|
|
20240830,091800,79244000,331500,331500,331500,331500,0
|
|
20240830,091700,79244000,331500,331500,331500,331500,0
|
|
20240830,091600,79244000,331500,331500,331500,331500,1
|
|
20240830,091500,78912500,331500,331500,331500,331500,2
|
|
20240830,091400,78249500,333500,333500,333500,333500,0
|
|
20240830,091300,78249500,333500,333500,333500,333500,12
|
|
20240830,091200,74247500,333500,333500,333500,333500,104
|
|
20240830,091100,39563500,333500,333500,333500,333500,26
|
|
20240830,091000,30892500,333500,333500,333500,332500,27
|
|
20240830,090900,21913000,332500,332500,332500,332500,47
|
|
20240830,090800,6285500,330500,330500,330500,330500,0
|
|
20240830,090700,6285500,330500,330500,330500,330500,0
|
|
20240830,090600,6285500,330500,330500,330500,330500,0
|
|
20240830,090500,6285500,330500,331000,331000,330500,10
|
|
20240830,090400,2978500,330500,330500,330500,330500,0
|
|
20240830,090300,2978500,330500,330500,330500,330500,0
|
|
20240830,090200,2978500,330500,330500,330500,330500,0
|
|
20240830,090100,2978500,330500,330500,330500,330500,0
|
|
20240830,090000,2978500,330500,331000,331000,330500,9
|