581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183800,971003500,331000,331000,331000,331000,65
|
|
20240902,183700,971003500,331000,331000,331000,331000,0
|
|
20240902,183600,971003500,331000,331000,331000,331000,0
|
|
20240902,183500,971003500,331000,331000,331000,331000,0
|
|
20240902,183400,971003500,331000,331000,331000,331000,0
|
|
20240902,183300,971003500,331000,331000,331000,331000,0
|
|
20240902,183200,971003500,331000,331000,331000,331000,0
|
|
20240902,183100,971003500,331000,331000,331000,331000,0
|
|
20240902,183000,971003500,331000,331000,331000,331000,0
|
|
20240902,182900,971003500,331000,331000,331000,331000,0
|
|
20240902,182800,971003500,331000,331000,331000,331000,0
|
|
20240902,182700,971003500,331000,331000,331000,331000,0
|
|
20240902,182600,971003500,331000,331000,331000,331000,0
|
|
20240902,182500,971003500,331000,331000,331000,331000,0
|
|
20240902,182400,971003500,331000,331000,331000,331000,0
|
|
20240902,182300,971003500,331000,331000,331000,331000,0
|
|
20240902,182200,971003500,331000,331000,331000,331000,0
|
|
20240902,182100,971003500,331000,331000,331000,331000,0
|
|
20240902,182000,971003500,331000,331000,331000,331000,0
|
|
20240902,181900,971003500,331000,331000,331000,331000,0
|
|
20240902,181800,971003500,331000,331000,331000,331000,0
|
|
20240902,181700,971003500,331000,331000,331000,331000,0
|
|
20240902,181600,971003500,331000,331000,331000,331000,0
|
|
20240902,181500,971003500,331000,331000,331000,331000,0
|
|
20240902,181400,971003500,331000,331000,331000,331000,0
|
|
20240902,181300,971003500,331000,331000,331000,331000,0
|
|
20240902,181200,971003500,331000,331000,331000,331000,0
|
|
20240902,181100,971003500,331000,331000,331000,331000,0
|
|
20240902,181000,971003500,331000,331000,331000,331000,0
|
|
20240902,180900,971003500,331000,331000,331000,331000,0
|
|
20240902,180800,971003500,331000,331000,331000,331000,65
|
|
20240902,180700,971003500,331000,331000,331000,331000,0
|
|
20240902,180600,971003500,331000,331000,331000,331000,0
|
|
20240902,180500,971003500,331000,331000,331000,331000,0
|
|
20240902,180400,971003500,331000,331000,331000,331000,0
|
|
20240902,180300,971003500,331000,331000,331000,331000,0
|
|
20240902,180200,971003500,331000,331000,331000,331000,0
|
|
20240902,180100,971003500,331000,331000,331000,331000,0
|
|
20240902,180000,971003500,331000,331000,331000,331000,0
|
|
20240902,175900,971003500,331000,331000,331000,331000,0
|
|
20240902,175800,971003500,331000,331000,331000,331000,0
|
|
20240902,175700,971003500,331000,331000,331000,331000,0
|
|
20240902,175600,971003500,331000,331000,331000,331000,0
|
|
20240902,175500,971003500,331000,331000,331000,331000,0
|
|
20240902,175400,971003500,331000,331000,331000,331000,0
|
|
20240902,175300,971003500,331000,331000,331000,331000,0
|
|
20240902,175200,971003500,331000,331000,331000,331000,0
|
|
20240902,175100,971003500,331000,331000,331000,331000,0
|
|
20240902,175000,971003500,331000,331000,331000,331000,0
|
|
20240902,174900,971003500,331000,331000,331000,331000,0
|
|
20240902,174800,971003500,331000,331000,331000,331000,0
|
|
20240902,174700,971003500,331000,331000,331000,331000,0
|
|
20240902,174600,971003500,331000,331000,331000,331000,0
|
|
20240902,174500,971003500,331000,331000,331000,331000,0
|
|
20240902,174400,971003500,331000,331000,331000,331000,0
|
|
20240902,174300,971003500,331000,331000,331000,331000,0
|
|
20240902,174200,971003500,331000,331000,331000,331000,0
|
|
20240902,174100,971003500,331000,331000,331000,331000,0
|
|
20240902,174000,971003500,331000,331000,331000,331000,0
|
|
20240902,173900,971003500,331000,331000,331000,331000,0
|
|
20240902,173800,971003500,331000,331000,331000,331000,65
|
|
20240902,173700,971003500,331000,331000,331000,331000,0
|
|
20240902,173600,971003500,331000,331000,331000,331000,0
|
|
20240902,173500,971003500,331000,331000,331000,331000,0
|
|
20240902,173400,971003500,331000,331000,331000,331000,0
|
|
20240902,173300,971003500,331000,331000,331000,331000,0
|
|
20240902,173200,971003500,331000,331000,331000,331000,0
|
|
20240902,173100,971003500,331000,331000,331000,331000,0
|
|
20240902,173000,971003500,331000,331000,331000,331000,0
|
|
20240902,172900,971003500,331000,331000,331000,331000,0
|
|
20240902,172800,971003500,331000,331000,331000,331000,0
|
|
20240902,172700,971003500,331000,331000,331000,331000,0
|
|
20240902,172600,971003500,331000,331000,331000,331000,0
|
|
20240902,172500,971003500,331000,331000,331000,331000,0
|
|
20240902,172400,971003500,331000,331000,331000,331000,0
|
|
20240902,172300,971003500,331000,331000,331000,331000,0
|
|
20240902,172200,971003500,331000,331000,331000,331000,0
|
|
20240902,172100,971003500,331000,331000,331000,331000,0
|
|
20240902,172000,971003500,331000,331000,331000,331000,0
|
|
20240902,171900,971003500,331000,331000,331000,331000,0
|
|
20240902,171800,971003500,331000,331000,331000,331000,0
|
|
20240902,171700,971003500,331000,331000,331000,331000,0
|
|
20240902,171600,971003500,331000,331000,331000,331000,0
|
|
20240902,171500,971003500,331000,331000,331000,331000,0
|
|
20240902,171400,971003500,331000,331000,331000,331000,0
|
|
20240902,171300,971003500,331000,331000,331000,331000,0
|
|
20240902,171200,971003500,331000,331000,331000,331000,0
|
|
20240902,171100,971003500,331000,331000,331000,331000,0
|
|
20240902,171000,971003500,331000,331000,331000,331000,0
|
|
20240902,170900,971003500,331000,331000,331000,331000,0
|
|
20240902,170800,971003500,331000,331000,331000,331000,65
|
|
20240902,170700,971003500,331000,331000,331000,331000,0
|
|
20240902,170600,971003500,331000,331000,331000,331000,0
|
|
20240902,170500,971003500,331000,331000,331000,331000,0
|
|
20240902,170400,971003500,331000,331000,331000,331000,0
|
|
20240902,170300,971003500,331000,331000,331000,331000,0
|
|
20240902,170200,971003500,331000,331000,331000,331000,0
|
|
20240902,170100,971003500,331000,331000,331000,331000,0
|
|
20240902,170000,971003500,331000,331000,331000,331000,0
|
|
20240902,165900,971003500,331000,331000,331000,331000,0
|
|
20240902,165800,971003500,331000,331000,331000,331000,0
|
|
20240902,165700,971003500,331000,331000,331000,331000,0
|
|
20240902,165600,971003500,331000,331000,331000,331000,0
|
|
20240902,165500,971003500,331000,331000,331000,331000,0
|
|
20240902,165400,971003500,331000,331000,331000,331000,0
|
|
20240902,165300,971003500,331000,331000,331000,331000,0
|
|
20240902,165200,971003500,331000,331000,331000,331000,0
|
|
20240902,165100,971003500,331000,331000,331000,331000,0
|
|
20240902,165000,971003500,331000,331000,331000,331000,0
|
|
20240902,164900,971003500,331000,331000,331000,331000,0
|
|
20240902,164800,971003500,331000,331000,331000,331000,0
|
|
20240902,164700,971003500,331000,331000,331000,331000,0
|
|
20240902,164600,971003500,331000,331000,331000,331000,0
|
|
20240902,164500,971003500,331000,331000,331000,331000,0
|
|
20240902,164400,971003500,331000,331000,331000,331000,0
|
|
20240902,164300,971003500,331000,331000,331000,331000,0
|
|
20240902,164200,971003500,331000,331000,331000,331000,0
|
|
20240902,164100,971003500,331000,331000,331000,331000,0
|
|
20240902,164000,971003500,331000,331000,331000,331000,0
|
|
20240902,163900,971003500,331000,331000,331000,331000,0
|
|
20240902,163800,971003500,331000,331000,331000,331000,65
|
|
20240902,163700,971003500,331000,331000,331000,331000,0
|
|
20240902,163600,971003500,331000,331000,331000,331000,0
|
|
20240902,163500,971003500,331000,331000,331000,331000,0
|
|
20240902,163400,971003500,331000,331000,331000,331000,0
|
|
20240902,163300,971003500,331000,331000,331000,331000,0
|
|
20240902,163200,971003500,331000,331000,331000,331000,0
|
|
20240902,163100,971003500,331000,331000,331000,331000,0
|
|
20240902,163000,971003500,331000,331000,331000,331000,0
|
|
20240902,162900,971003500,331000,331000,331000,331000,0
|
|
20240902,162800,971003500,331000,331000,331000,331000,0
|
|
20240902,162700,971003500,331000,331000,331000,331000,0
|
|
20240902,162600,971003500,331000,331000,331000,331000,0
|
|
20240902,162500,971003500,331000,331000,331000,331000,0
|
|
20240902,162400,971003500,331000,331000,331000,331000,0
|
|
20240902,162300,971003500,331000,331000,331000,331000,0
|
|
20240902,162200,971003500,331000,331000,331000,331000,0
|
|
20240902,162100,971003500,331000,331000,331000,331000,0
|
|
20240902,162000,971003500,331000,331000,331000,331000,0
|
|
20240902,161900,971003500,331000,331000,331000,331000,0
|
|
20240902,161800,971003500,331000,331000,331000,331000,0
|
|
20240902,161700,971003500,331000,331000,331000,331000,0
|
|
20240902,161600,971003500,331000,331000,331000,331000,0
|
|
20240902,161500,971003500,331000,331000,331000,331000,0
|
|
20240902,161400,971003500,331000,331000,331000,331000,0
|
|
20240902,161300,971003500,331000,331000,331000,331000,0
|
|
20240902,161200,971003500,331000,331000,331000,331000,0
|
|
20240902,161100,971003500,331000,331000,331000,331000,0
|
|
20240902,161000,971003500,331000,331000,331000,331000,0
|
|
20240902,160900,971003500,331000,331000,331000,331000,0
|
|
20240902,160800,971003500,331000,331000,331000,331000,65
|
|
20240902,160700,971003500,331000,331000,331000,331000,0
|
|
20240902,160600,971003500,331000,331000,331000,331000,0
|
|
20240902,160500,971003500,331000,331000,331000,331000,0
|
|
20240902,160400,971003500,331000,331000,331000,331000,0
|
|
20240902,160300,971003500,331000,331000,331000,331000,0
|
|
20240902,160200,971003500,331000,331000,331000,331000,0
|
|
20240902,160100,971003500,331000,331000,331000,331000,0
|
|
20240902,160000,971003500,331000,331000,331000,331000,0
|
|
20240902,155900,971003500,331000,331000,331000,331000,0
|
|
20240902,155800,971003500,331000,331000,331000,331000,0
|
|
20240902,155700,971003500,331000,331000,331000,331000,0
|
|
20240902,155600,971003500,331000,331000,331000,331000,0
|
|
20240902,155500,971003500,331000,331000,331000,331000,0
|
|
20240902,155400,971003500,331000,331000,331000,331000,0
|
|
20240902,155300,971003500,331000,331000,331000,331000,0
|
|
20240902,155200,971003500,331000,331000,331000,331000,0
|
|
20240902,155100,971003500,331000,331000,331000,331000,0
|
|
20240902,155000,971003500,331000,331000,331000,331000,0
|
|
20240902,154900,971003500,331000,331000,331000,331000,0
|
|
20240902,154800,971003500,331000,331000,331000,331000,0
|
|
20240902,154700,971003500,331000,331000,331000,331000,0
|
|
20240902,154600,971003500,331000,331000,331000,331000,0
|
|
20240902,154500,971003500,331000,331000,331000,331000,0
|
|
20240902,154400,971003500,331000,331000,331000,331000,0
|
|
20240902,154300,971003500,331000,331000,331000,331000,0
|
|
20240902,154200,971003500,331000,331000,331000,331000,0
|
|
20240902,154100,971003500,331000,331000,331000,331000,0
|
|
20240902,154000,971003500,331000,331000,331000,331000,0
|
|
20240902,153900,971003500,331000,331000,331000,331000,0
|
|
20240902,153800,971003500,331000,331000,331000,331000,65
|
|
20240902,153700,971003500,331000,331000,331000,331000,0
|
|
20240902,153600,971003500,331000,331000,331000,331000,0
|
|
20240902,153500,971003500,331000,331000,331000,331000,0
|
|
20240902,153400,971003500,331000,331000,331000,331000,0
|
|
20240902,153300,971003500,331000,331000,331000,331000,0
|
|
20240902,153200,971003500,331000,331000,331000,331000,0
|
|
20240902,153100,971003500,331000,331000,331000,331000,0
|
|
20240902,153000,971003500,331000,331000,331000,331000,65
|
|
20240902,152900,949488500,331000,331000,331000,331000,0
|
|
20240902,152800,949488500,331000,331000,331000,331000,0
|
|
20240902,152700,949488500,331000,331000,331000,331000,0
|
|
20240902,152600,949488500,331000,331000,331000,331000,0
|
|
20240902,152500,949488500,331000,331000,331000,331000,0
|
|
20240902,152400,949488500,331000,331000,331000,331000,0
|
|
20240902,152300,949488500,331000,331000,331000,331000,0
|
|
20240902,152200,949488500,331000,331000,331000,331000,0
|
|
20240902,152100,949488500,331000,331000,331000,331000,0
|
|
20240902,152000,949488500,331000,331000,331000,331000,0
|
|
20240902,151900,949488500,331000,331000,331000,331000,0
|
|
20240902,151800,949488500,331000,331000,331000,331000,0
|
|
20240902,151700,949488500,331000,331000,331000,331000,6
|
|
20240902,151600,947502500,331000,331000,331000,331000,1
|
|
20240902,151500,947171500,330500,330500,330500,330500,3
|
|
20240902,151400,946180000,331000,331000,331000,331000,1
|
|
20240902,151300,945849000,331000,331000,331000,331000,31
|
|
20240902,151200,935588000,331000,331000,331000,331000,0
|
|
20240902,151100,935588000,331000,331000,331000,331000,1
|
|
20240902,151000,935257000,331000,330500,331000,330500,9
|
|
20240902,150900,932282000,331000,331000,331000,331000,1
|
|
20240902,150800,931951000,331000,331000,331000,331000,0
|
|
20240902,150700,931951000,331000,331000,331000,331000,2
|
|
20240902,150600,931289000,331000,331000,331000,331000,4
|
|
20240902,150500,929965000,331000,331000,331000,331000,0
|
|
20240902,150400,929965000,331000,331000,331000,331000,1
|
|
20240902,150300,929634000,331000,331000,331000,331000,1
|
|
20240902,150200,929303000,330500,331000,331000,330500,2
|
|
20240902,150100,928641500,331000,331000,331000,331000,1
|
|
20240902,150000,928310500,330500,330500,330500,330500,4
|
|
20240902,145900,926988500,331000,331000,331000,331000,1
|
|
20240902,145800,926657500,331000,331000,331000,331000,1
|
|
20240902,145700,926326500,331000,331000,331000,331000,6
|
|
20240902,145600,924340500,331000,331000,331000,331000,1
|
|
20240902,145500,924009500,331000,331000,331000,331000,0
|
|
20240902,145400,924009500,331000,331000,331000,331000,1
|
|
20240902,145300,923678500,331000,331000,331000,331000,1
|
|
20240902,145200,923347500,331000,331000,331000,331000,0
|
|
20240902,145100,923347500,331000,331000,331000,331000,6
|
|
20240902,145000,921361500,331000,331000,331000,331000,0
|
|
20240902,144900,921361500,331000,331000,331000,331000,1
|
|
20240902,144800,921030500,331000,331000,331000,331000,0
|
|
20240902,144700,921030500,331000,331000,331000,331000,1
|
|
20240902,144600,920699500,331000,331000,331000,331000,6
|
|
20240902,144500,918713500,331000,331000,331000,331000,2
|
|
20240902,144400,918051500,331000,331000,331000,331000,1
|
|
20240902,144300,917720500,331000,331000,331000,331000,1
|
|
20240902,144200,917389500,330500,330500,330500,330500,14
|
|
20240902,144100,912762500,330500,330500,330500,330500,5
|
|
20240902,144000,911110000,330500,330500,330500,330500,4
|
|
20240902,143900,909788000,330500,330500,330500,330500,1
|
|
20240902,143800,909457500,330500,330500,330500,330500,1
|
|
20240902,143700,909127000,330500,330500,330500,330500,0
|
|
20240902,143600,909127000,330500,330500,330500,330500,1
|
|
20240902,143500,908796500,330000,330000,330000,330000,1
|
|
20240902,143400,908466500,330500,330500,330500,330500,1
|
|
20240902,143300,908136000,330500,330500,330500,330500,0
|
|
20240902,143200,908136000,330500,330500,330500,330500,10
|
|
20240902,143100,904831000,330500,330500,330500,330500,5
|
|
20240902,143000,903178500,330000,330000,330000,330000,2
|
|
20240902,142900,902518500,330500,330500,330500,330500,3
|
|
20240902,142800,901527000,330500,330500,330500,330500,1
|
|
20240902,142700,901196500,330500,330500,330500,330500,5
|
|
20240902,142600,899544000,330500,330500,330500,330500,3
|
|
20240902,142500,898552500,330500,330500,330500,330500,0
|
|
20240902,142400,898552500,330500,330000,330500,330000,2
|
|
20240902,142300,897892000,330500,330500,330500,330500,1
|
|
20240902,142200,897561500,330500,330500,330500,330500,4
|
|
20240902,142100,896239500,330500,330500,330500,330500,1
|
|
20240902,142000,895909000,330500,330500,330500,330500,0
|
|
20240902,141900,895909000,330500,330500,330500,330500,1
|
|
20240902,141800,895578500,330500,330500,330500,330500,2
|
|
20240902,141700,894917500,330500,330500,330500,330500,0
|
|
20240902,141600,894917500,330500,330500,330500,330500,1
|
|
20240902,141500,894587000,330000,330500,330500,330000,7
|
|
20240902,141400,892275500,330500,330500,330500,330500,1
|
|
20240902,141300,891945000,330500,330500,330500,330500,0
|
|
20240902,141200,891945000,330500,330500,330500,330500,1
|
|
20240902,141100,891614500,330500,330500,330500,330500,1
|
|
20240902,141000,891284000,330500,330500,330500,330500,1
|
|
20240902,140900,890953500,330500,330500,330500,330500,1
|
|
20240902,140800,890623000,330000,330000,330000,330000,0
|
|
20240902,140700,890623000,330000,330000,330000,330000,2
|
|
20240902,140600,889963000,330500,330500,330500,330500,1
|
|
20240902,140500,889632500,330500,330500,330500,330500,1
|
|
20240902,140400,889302000,330500,330000,330500,330000,41
|
|
20240902,140300,875752000,330000,330000,330000,330000,1
|
|
20240902,140200,875422000,330000,330000,330000,330000,0
|
|
20240902,140100,875422000,330000,330000,330000,330000,1
|
|
20240902,140000,875092000,329500,330000,330000,329500,51
|
|
20240902,135900,858287000,330000,330000,330000,330000,0
|
|
20240902,135800,858287000,330000,330000,330000,330000,0
|
|
20240902,135700,858287000,330000,330000,330000,330000,1
|
|
20240902,135600,857957000,329500,329500,329500,329500,3
|
|
20240902,135500,856968500,329500,330000,330000,329500,3
|
|
20240902,135400,855979500,330000,330000,330000,330000,0
|
|
20240902,135300,855979500,330000,330000,330000,330000,0
|
|
20240902,135200,855979500,330000,330000,330000,330000,0
|
|
20240902,135100,855979500,330000,330000,330000,330000,0
|
|
20240902,135000,855979500,330000,330000,330000,330000,1
|
|
20240902,134900,855649500,330500,330500,330500,330500,0
|
|
20240902,134800,855649500,330500,330500,330500,330500,0
|
|
20240902,134700,855649500,330500,330500,330500,330500,0
|
|
20240902,134600,855649500,330500,330500,330500,330500,1
|
|
20240902,134500,855319000,330000,330000,330000,330000,1
|
|
20240902,134400,854989000,329500,329500,329500,329500,1
|
|
20240902,134300,854659500,330000,330000,330000,330000,1
|
|
20240902,134200,854329500,330000,330000,330000,330000,0
|
|
20240902,134100,854329500,330000,330000,330000,330000,0
|
|
20240902,134000,854329500,330000,330000,330000,330000,0
|
|
20240902,133900,854329500,330000,330000,330000,330000,0
|
|
20240902,133800,854329500,330000,330000,330000,330000,2
|
|
20240902,133700,853669500,330000,330000,330000,330000,0
|
|
20240902,133600,853669500,330000,330000,330000,330000,0
|
|
20240902,133500,853669500,330000,330000,330000,330000,2
|
|
20240902,133400,853009500,330500,330500,330500,330500,0
|
|
20240902,133300,853009500,330500,330500,330500,330500,0
|
|
20240902,133200,853009500,330500,330500,330500,330500,0
|
|
20240902,133100,853009500,330500,330500,330500,330500,0
|
|
20240902,133000,853009500,330500,330500,330500,330500,1
|
|
20240902,132900,852679000,330500,330500,330500,330500,0
|
|
20240902,132800,852679000,330500,330500,330500,330500,0
|
|
20240902,132700,852679000,330500,330500,330500,330500,0
|
|
20240902,132600,852679000,330500,330500,330500,330500,0
|
|
20240902,132500,852679000,330500,330000,330500,330000,2
|
|
20240902,132400,852018500,329500,329500,329500,329500,0
|
|
20240902,132300,852018500,329500,329500,329500,329500,0
|
|
20240902,132200,852018500,329500,329500,329500,329500,0
|
|
20240902,132100,852018500,329500,329500,329500,329500,1
|
|
20240902,132000,851689000,330000,330000,330000,330000,1
|
|
20240902,131900,851359000,329500,329500,329500,329500,0
|
|
20240902,131800,851359000,329500,329500,329500,329500,2
|
|
20240902,131700,850700000,330000,330000,330000,330000,0
|
|
20240902,131600,850700000,330000,330000,330000,330000,0
|
|
20240902,131500,850700000,330000,330000,330000,330000,3
|
|
20240902,131400,849710000,330000,330000,330000,330000,0
|
|
20240902,131300,849710000,330000,330000,330000,330000,0
|
|
20240902,131200,849710000,330000,330000,330000,330000,0
|
|
20240902,131100,849710000,330000,330000,330000,330000,0
|
|
20240902,131000,849710000,330000,330500,330500,330000,6
|
|
20240902,130900,847729500,330000,330000,330000,330000,0
|
|
20240902,130800,847729500,330000,330000,330000,330000,0
|
|
20240902,130700,847729500,330000,330000,330000,330000,0
|
|
20240902,130600,847729500,330000,330000,330000,330000,6
|
|
20240902,130500,845749500,330500,330500,330500,330500,0
|
|
20240902,130400,845749500,330500,330500,330500,330500,0
|
|
20240902,130300,845749500,330500,330500,330500,330500,0
|
|
20240902,130200,845749500,330500,330500,330500,330500,0
|
|
20240902,130100,845749500,330500,330500,330500,330500,1
|
|
20240902,130000,845419000,330000,330500,330500,330000,2
|
|
20240902,125900,844758500,329500,329500,329500,329500,0
|
|
20240902,125800,844758500,329500,329500,329500,329500,1
|
|
20240902,125700,844429000,329500,329500,329500,329500,0
|
|
20240902,125600,844429000,329500,329500,329500,329500,0
|
|
20240902,125500,844429000,329500,330000,330000,329500,16
|
|
20240902,125400,839150000,330000,330000,330000,330000,0
|
|
20240902,125300,839150000,330000,330000,330000,330000,0
|
|
20240902,125200,839150000,330000,330000,330000,330000,0
|
|
20240902,125100,839150000,330000,330000,330000,330000,1
|
|
20240902,125000,838820000,329500,329500,329500,329500,0
|
|
20240902,124900,838820000,329500,329500,329500,329500,20
|
|
20240902,124800,832230000,329500,329500,329500,329500,4
|
|
20240902,124700,830912000,330000,330000,330000,330000,0
|
|
20240902,124600,830912000,330000,330000,330000,330000,0
|
|
20240902,124500,830912000,330000,330000,330000,330000,0
|
|
20240902,124400,830912000,330000,330000,330000,330000,0
|
|
20240902,124300,830912000,330000,330000,330000,330000,0
|
|
20240902,124200,830912000,330000,330000,330000,330000,0
|
|
20240902,124100,830912000,330000,330000,330000,330000,0
|
|
20240902,124000,830912000,330000,330000,330000,330000,0
|
|
20240902,123900,830912000,330000,330000,330000,330000,12
|
|
20240902,123800,826952000,330000,330000,330000,330000,0
|
|
20240902,123700,826952000,330000,330000,330000,330000,0
|
|
20240902,123600,826952000,330000,330000,330000,330000,1
|
|
20240902,123500,826622000,329000,329000,329000,329000,4
|
|
20240902,123400,825306000,329000,329000,329000,329000,0
|
|
20240902,123300,825306000,329000,329000,329000,329000,40
|
|
20240902,123200,812146000,329500,329500,329500,329500,1
|
|
20240902,123100,811816500,329500,329500,329500,329500,0
|
|
20240902,123000,811816500,329500,329500,329500,329500,0
|
|
20240902,122900,811816500,329500,329500,329500,329500,0
|
|
20240902,122800,811816500,329500,329500,329500,329500,0
|
|
20240902,122700,811816500,329500,329500,329500,329500,1
|
|
20240902,122600,811487000,330000,330000,330000,330000,32
|
|
20240902,122500,800927000,329000,329000,329000,329000,0
|
|
20240902,122400,800927000,329000,329000,329000,329000,1
|
|
20240902,122300,800598000,329000,329000,329000,329000,0
|
|
20240902,122200,800598000,329000,329000,329000,329000,52
|
|
20240902,122100,783490000,329000,329000,329000,329000,0
|
|
20240902,122000,783490000,329000,329000,329000,329000,1
|
|
20240902,121900,783161000,328500,328500,328500,328500,0
|
|
20240902,121800,783161000,328500,328500,328500,328500,1
|
|
20240902,121700,782832500,328500,328500,328500,328500,0
|
|
20240902,121600,782832500,328500,328500,328500,328500,0
|
|
20240902,121500,782832500,328500,328500,328500,328500,2
|
|
20240902,121400,782175500,329000,329000,329000,329000,0
|
|
20240902,121300,782175500,329000,329000,329000,329000,10
|
|
20240902,121200,778885500,329000,329000,329000,329000,1
|
|
20240902,121100,778556500,329000,329000,329000,329000,2
|
|
20240902,121000,777898500,329000,329000,329000,329000,1
|
|
20240902,120900,777569500,328000,328000,328000,328000,0
|
|
20240902,120800,777569500,328000,328500,328500,328000,41
|
|
20240902,120700,764104500,328500,328500,328500,328500,1
|
|
20240902,120600,763776000,328500,328500,328500,328500,20
|
|
20240902,120500,757206000,328500,328500,328500,328500,1
|
|
20240902,120400,756877500,328000,328000,328000,328000,0
|
|
20240902,120300,756877500,328000,328000,328000,328000,0
|
|
20240902,120200,756877500,328000,328000,328000,328000,0
|
|
20240902,120100,756877500,328000,328000,328000,328000,8
|
|
20240902,120000,754253500,328500,328000,328500,328000,9
|
|
20240902,115900,751297500,328500,328500,328500,328500,1
|
|
20240902,115800,750969000,328000,328500,328500,328000,11
|
|
20240902,115700,747360000,328500,328500,328500,328500,1
|
|
20240902,115600,747031500,328000,328000,328000,328000,2
|
|
20240902,115500,746375500,328000,328000,328000,328000,10
|
|
20240902,115400,743095500,328000,328500,328500,328000,172
|
|
20240902,115300,686672000,328500,328500,328500,328500,13
|
|
20240902,115200,682401500,328500,328000,328500,328000,2
|
|
20240902,115100,681745000,328500,328500,328500,328500,1
|
|
20240902,115000,681416500,328000,328500,328500,328000,6
|
|
20240902,114900,679446000,329000,329000,329000,329000,1
|
|
20240902,114800,679117000,328000,328000,328500,328000,6
|
|
20240902,114700,677148000,328500,328500,328500,328500,1
|
|
20240902,114600,676819500,328000,328000,328000,328000,1
|
|
20240902,114500,676491500,328000,328500,328500,328000,27
|
|
20240902,114400,667634500,328500,328500,328500,328500,2
|
|
20240902,114300,666977500,328500,329000,329000,328500,42
|
|
20240902,114200,653178000,329000,329000,329000,329000,1
|
|
20240902,114100,652849000,329000,329000,329000,329000,1
|
|
20240902,114000,652520000,328500,328500,328500,328500,0
|
|
20240902,113900,652520000,328500,328500,328500,328500,2
|
|
20240902,113800,651863000,328500,328500,328500,328500,2
|
|
20240902,113700,651206000,328500,329500,329500,328500,25
|
|
20240902,113600,642979500,328500,328500,328500,328500,0
|
|
20240902,113500,642979500,328500,328500,328500,328500,21
|
|
20240902,113400,636081000,328500,328500,328500,328500,0
|
|
20240902,113300,636081000,328500,329000,329000,328500,17
|
|
20240902,113200,630495500,328500,328500,328500,328500,0
|
|
20240902,113100,630495500,328500,328500,328500,328500,1
|
|
20240902,113000,630167000,329000,329000,329000,329000,0
|
|
20240902,112900,630167000,329000,329000,329000,329000,1
|
|
20240902,112800,629838000,328500,328500,328500,328500,22
|
|
20240902,112700,622611000,328500,328500,328500,328500,1
|
|
20240902,112600,622282500,329000,329000,329000,329000,0
|
|
20240902,112500,622282500,329000,329000,329000,329000,1
|
|
20240902,112400,621953500,328500,328500,328500,328500,0
|
|
20240902,112300,621953500,328500,328500,328500,328500,30
|
|
20240902,112200,612098500,329000,329000,329000,329000,0
|
|
20240902,112100,612098500,329000,329500,329500,329000,19
|
|
20240902,112000,605846500,329000,329500,329500,329000,12
|
|
20240902,111900,601897500,329000,329000,329000,329000,0
|
|
20240902,111800,601897500,329000,329000,329000,329000,6
|
|
20240902,111700,599923500,329000,329000,329000,329000,7
|
|
20240902,111600,597620500,329500,329000,329500,329000,2
|
|
20240902,111500,596962000,329000,329000,329000,329000,1
|
|
20240902,111400,596633000,329500,329500,329500,329500,1
|
|
20240902,111300,596303500,329000,329000,329000,329000,0
|
|
20240902,111200,596303500,329000,329000,329000,329000,2
|
|
20240902,111100,595645500,329500,329500,329500,329500,0
|
|
20240902,111000,595645500,329500,329500,329500,329500,0
|
|
20240902,110900,595645500,329500,329500,329500,329500,0
|
|
20240902,110800,595645500,329500,329500,329500,329500,0
|
|
20240902,110700,595645500,329500,329500,329500,329500,0
|
|
20240902,110600,595645500,329500,329500,329500,329500,1
|
|
20240902,110500,595316000,329500,329500,329500,329000,25
|
|
20240902,110400,587089500,329500,329500,329500,329500,20
|
|
20240902,110300,580499500,329500,329500,329500,329500,0
|
|
20240902,110200,580499500,329500,329500,329500,329500,2
|
|
20240902,110100,579840500,329500,329500,329500,329500,21
|
|
20240902,110000,572921000,329500,329500,329500,329500,62
|
|
20240902,105900,552492000,328500,328500,328500,328500,4
|
|
20240902,105800,551178000,328500,328500,328500,328500,21
|
|
20240902,105700,544279500,328500,328500,328500,328500,1
|
|
20240902,105600,543951000,328500,328500,328500,328500,0
|
|
20240902,105500,543951000,328500,328500,328500,328500,28
|
|
20240902,105400,534753000,329500,329500,329500,329500,0
|
|
20240902,105300,534753000,329500,329500,329500,329500,0
|
|
20240902,105200,534753000,329500,329500,329500,329500,1
|
|
20240902,105100,534423500,328000,328000,328000,328000,0
|
|
20240902,105000,534423500,328000,328000,328000,328000,0
|
|
20240902,104900,534423500,328000,328500,328500,328000,60
|
|
20240902,104800,514718500,329000,329500,329500,329000,199
|
|
20240902,104700,449210000,329500,329500,329500,329500,2
|
|
20240902,104600,448551000,329500,329500,329500,329500,4
|
|
20240902,104500,447233000,331000,331000,331000,331000,2
|
|
20240902,104400,446571000,329500,329500,329500,329500,9
|
|
20240902,104300,443605500,329500,329500,329500,329500,0
|
|
20240902,104200,443605500,329500,329500,329500,329500,0
|
|
20240902,104100,443605500,329500,329500,329500,329500,1
|
|
20240902,104000,443276000,331000,331000,331000,331000,0
|
|
20240902,103900,443276000,331000,331000,331000,331000,0
|
|
20240902,103800,443276000,331000,331000,331000,331000,1
|
|
20240902,103700,442945000,330000,330000,330000,330000,0
|
|
20240902,103600,442945000,330000,330000,330000,330000,83
|
|
20240902,103500,415555000,330000,330000,330000,330000,0
|
|
20240902,103400,415555000,330000,330000,330000,330000,0
|
|
20240902,103300,415555000,330000,330000,330000,330000,3
|
|
20240902,103200,414565000,331000,331000,331000,331000,0
|
|
20240902,103100,414565000,331000,331000,331000,331000,0
|
|
20240902,103000,414565000,331000,331000,331000,331000,10
|
|
20240902,102900,411255000,331000,331000,331000,331000,0
|
|
20240902,102800,411255000,331000,331000,331000,331000,0
|
|
20240902,102700,411255000,331000,331000,331000,331000,0
|
|
20240902,102600,411255000,331000,331000,331000,331000,0
|
|
20240902,102500,411255000,331000,331000,331000,331000,2
|
|
20240902,102400,410593000,331000,331000,331000,331000,0
|
|
20240902,102300,410593000,331000,331000,331000,331000,0
|
|
20240902,102200,410593000,331000,331000,331000,331000,1
|
|
20240902,102100,410262000,331000,331000,331000,331000,0
|
|
20240902,102000,410262000,331000,331000,331000,331000,0
|
|
20240902,101900,410262000,331000,331000,331000,331000,2
|
|
20240902,101800,409600000,331000,331000,331000,331000,0
|
|
20240902,101700,409600000,331000,331000,331000,331000,5
|
|
20240902,101600,407945000,331000,331000,331000,331000,0
|
|
20240902,101500,407945000,331000,331000,331000,331000,1
|
|
20240902,101400,407614000,330000,330000,330000,330000,1
|
|
20240902,101300,407284000,330000,330000,330000,330000,18
|
|
20240902,101200,401344000,330000,330000,330000,330000,48
|
|
20240902,101100,385504000,330000,330000,330000,330000,0
|
|
20240902,101000,385504000,330000,329000,330000,329000,473
|
|
20240902,100900,229426000,329000,329500,329500,329000,5
|
|
20240902,100800,227780500,330000,330000,330000,330000,1
|
|
20240902,100700,227450500,330000,330000,330000,330000,0
|
|
20240902,100600,227450500,330000,330000,330000,330000,2
|
|
20240902,100500,226790500,330000,330000,330000,330000,1
|
|
20240902,100400,226460500,330000,330000,330000,330000,0
|
|
20240902,100300,226460500,330000,330000,330000,330000,1
|
|
20240902,100200,226130500,329000,329000,329000,329000,1
|
|
20240902,100100,225801500,329000,330000,330000,329000,10
|
|
20240902,100000,222509500,330000,330000,330000,330000,3
|
|
20240902,095900,221519500,329000,329000,329000,329000,0
|
|
20240902,095800,221519500,329000,329000,329000,329000,0
|
|
20240902,095700,221519500,329000,329000,329000,329000,16
|
|
20240902,095600,216255500,329000,329000,329000,329000,28
|
|
20240902,095500,207043500,330000,330000,330000,329500,98
|
|
20240902,095400,174721000,330000,330000,330000,330000,7
|
|
20240902,095300,172411000,330500,330500,330500,330500,2
|
|
20240902,095200,171750000,330500,330500,330500,330500,1
|
|
20240902,095100,171419500,330500,330500,330500,330500,2
|
|
20240902,095000,170758500,330000,330000,330000,330000,1
|
|
20240902,094900,170428500,330500,330500,330500,330500,0
|
|
20240902,094800,170428500,330500,330500,330500,330500,5
|
|
20240902,094700,168776000,330500,330500,330500,330500,5
|
|
20240902,094600,167123500,331000,331000,331000,331000,3
|
|
20240902,094500,166130500,331000,330500,331000,330500,6
|
|
20240902,094400,164147000,331000,331000,331000,331000,0
|
|
20240902,094300,164147000,331000,331000,331000,331000,0
|
|
20240902,094200,164147000,331000,331000,331000,331000,1
|
|
20240902,094100,163816000,331000,330500,331000,330500,2
|
|
20240902,094000,163154500,330500,330500,330500,330500,7
|
|
20240902,093900,160841000,330500,330500,330500,330500,0
|
|
20240902,093800,160841000,330500,330500,330500,330500,2
|
|
20240902,093700,160180000,330500,330500,330500,330500,2
|
|
20240902,093600,159519000,330500,330500,330500,330500,1
|
|
20240902,093500,159188500,330500,330500,330500,330500,7
|
|
20240902,093400,156875000,330000,330500,331000,330000,104
|
|
20240902,093300,122521500,331000,331000,331000,331000,1
|
|
20240902,093200,122190500,331000,331000,331000,331000,0
|
|
20240902,093100,122190500,331000,331000,331000,331000,5
|
|
20240902,093000,120535500,330500,331000,331000,330500,9
|
|
20240902,092900,117560500,331000,331000,331000,331000,8
|
|
20240902,092800,114912500,332500,332500,332500,332500,1
|
|
20240902,092700,114580000,332500,332500,332500,332500,2
|
|
20240902,092600,113915000,332000,332000,332000,332000,13
|
|
20240902,092500,109599000,331500,331500,331500,331500,0
|
|
20240902,092400,109599000,331500,331500,331500,331500,30
|
|
20240902,092300,99654000,331000,331000,331000,331000,0
|
|
20240902,092200,99654000,331000,331000,331000,331000,0
|
|
20240902,092100,99654000,331000,331000,331000,331000,21
|
|
20240902,092000,92703000,331000,331000,331000,331000,0
|
|
20240902,091900,92703000,331000,331000,331000,331000,1
|
|
20240902,091800,92372000,330500,330500,330500,330500,3
|
|
20240902,091700,91380500,330500,330500,330500,330500,156
|
|
20240902,091600,39822500,331000,331000,331000,331000,14
|
|
20240902,091500,35188500,331000,331000,331000,331000,4
|
|
20240902,091400,33864500,332000,332000,332000,332000,0
|
|
20240902,091300,33864500,332000,332000,332000,332000,1
|
|
20240902,091200,33532500,333000,333000,333000,333000,1
|
|
20240902,091100,33199500,333500,333500,333500,333500,0
|
|
20240902,091000,33199500,333500,333500,333500,333500,1
|
|
20240902,090900,32866000,331000,331000,331000,331000,2
|
|
20240902,090800,32204000,330500,330500,330500,330500,0
|
|
20240902,090700,32204000,330500,330500,330500,330500,0
|
|
20240902,090600,32204000,330500,330500,330500,330500,0
|
|
20240902,090500,32204000,330500,333000,333000,330500,48
|
|
20240902,090400,16317000,333000,333000,333000,333000,4
|
|
20240902,090300,14985000,333000,333000,333000,333000,0
|
|
20240902,090200,14985000,333000,333000,333000,333000,0
|
|
20240902,090100,14985000,333000,333000,333000,333000,35
|
|
20240902,090000,3330000,333000,333000,333000,333000,10
|