581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183800,385113500,333500,333500,333500,333500,21
|
|
20240903,183700,385113500,333500,333500,333500,333500,0
|
|
20240903,183600,385113500,333500,333500,333500,333500,0
|
|
20240903,183500,385113500,333500,333500,333500,333500,0
|
|
20240903,183400,385113500,333500,333500,333500,333500,0
|
|
20240903,183300,385113500,333500,333500,333500,333500,0
|
|
20240903,183200,385113500,333500,333500,333500,333500,0
|
|
20240903,183100,385113500,333500,333500,333500,333500,0
|
|
20240903,183000,385113500,333500,333500,333500,333500,0
|
|
20240903,182900,385113500,333500,333500,333500,333500,0
|
|
20240903,182800,385113500,333500,333500,333500,333500,0
|
|
20240903,182700,385113500,333500,333500,333500,333500,0
|
|
20240903,182600,385113500,333500,333500,333500,333500,0
|
|
20240903,182500,385113500,333500,333500,333500,333500,0
|
|
20240903,182400,385113500,333500,333500,333500,333500,0
|
|
20240903,182300,385113500,333500,333500,333500,333500,0
|
|
20240903,182200,385113500,333500,333500,333500,333500,0
|
|
20240903,182100,385113500,333500,333500,333500,333500,0
|
|
20240903,182000,385113500,333500,333500,333500,333500,0
|
|
20240903,181900,385113500,333500,333500,333500,333500,0
|
|
20240903,181800,385113500,333500,333500,333500,333500,0
|
|
20240903,181700,385113500,333500,333500,333500,333500,0
|
|
20240903,181600,385113500,333500,333500,333500,333500,0
|
|
20240903,181500,385113500,333500,333500,333500,333500,0
|
|
20240903,181400,385113500,333500,333500,333500,333500,0
|
|
20240903,181300,385113500,333500,333500,333500,333500,0
|
|
20240903,181200,385113500,333500,333500,333500,333500,0
|
|
20240903,181100,385113500,333500,333500,333500,333500,0
|
|
20240903,181000,385113500,333500,333500,333500,333500,0
|
|
20240903,180900,385113500,333500,333500,333500,333500,0
|
|
20240903,180800,385113500,333500,333500,333500,333500,21
|
|
20240903,180700,385113500,333500,333500,333500,333500,0
|
|
20240903,180600,385113500,333500,333500,333500,333500,0
|
|
20240903,180500,385113500,333500,333500,333500,333500,0
|
|
20240903,180400,385113500,333500,333500,333500,333500,0
|
|
20240903,180300,385113500,333500,333500,333500,333500,0
|
|
20240903,180200,385113500,333500,333500,333500,333500,0
|
|
20240903,180100,385113500,333500,333500,333500,333500,0
|
|
20240903,180000,385113500,333500,333500,333500,333500,0
|
|
20240903,175900,385113500,333500,333500,333500,333500,0
|
|
20240903,175800,385113500,333500,333500,333500,333500,0
|
|
20240903,175700,385113500,333500,333500,333500,333500,0
|
|
20240903,175600,385113500,333500,333500,333500,333500,0
|
|
20240903,175500,385113500,333500,333500,333500,333500,0
|
|
20240903,175400,385113500,333500,333500,333500,333500,0
|
|
20240903,175300,385113500,333500,333500,333500,333500,0
|
|
20240903,175200,385113500,333500,333500,333500,333500,0
|
|
20240903,175100,385113500,333500,333500,333500,333500,0
|
|
20240903,175000,385113500,333500,333500,333500,333500,0
|
|
20240903,174900,385113500,333500,333500,333500,333500,0
|
|
20240903,174800,385113500,333500,333500,333500,333500,0
|
|
20240903,174700,385113500,333500,333500,333500,333500,0
|
|
20240903,174600,385113500,333500,333500,333500,333500,0
|
|
20240903,174500,385113500,333500,333500,333500,333500,0
|
|
20240903,174400,385113500,333500,333500,333500,333500,0
|
|
20240903,174300,385113500,333500,333500,333500,333500,0
|
|
20240903,174200,385113500,333500,333500,333500,333500,0
|
|
20240903,174100,385113500,333500,333500,333500,333500,0
|
|
20240903,174000,385113500,333500,333500,333500,333500,0
|
|
20240903,173900,385113500,333500,333500,333500,333500,0
|
|
20240903,173800,385113500,333500,333500,333500,333500,21
|
|
20240903,173700,385113500,333500,333500,333500,333500,0
|
|
20240903,173600,385113500,333500,333500,333500,333500,0
|
|
20240903,173500,385113500,333500,333500,333500,333500,0
|
|
20240903,173400,385113500,333500,333500,333500,333500,0
|
|
20240903,173300,385113500,333500,333500,333500,333500,0
|
|
20240903,173200,385113500,333500,333500,333500,333500,0
|
|
20240903,173100,385113500,333500,333500,333500,333500,0
|
|
20240903,173000,385113500,333500,333500,333500,333500,0
|
|
20240903,172900,385113500,333500,333500,333500,333500,0
|
|
20240903,172800,385113500,333500,333500,333500,333500,0
|
|
20240903,172700,385113500,333500,333500,333500,333500,0
|
|
20240903,172600,385113500,333500,333500,333500,333500,0
|
|
20240903,172500,385113500,333500,333500,333500,333500,0
|
|
20240903,172400,385113500,333500,333500,333500,333500,0
|
|
20240903,172300,385113500,333500,333500,333500,333500,0
|
|
20240903,172200,385113500,333500,333500,333500,333500,0
|
|
20240903,172100,385113500,333500,333500,333500,333500,0
|
|
20240903,172000,385113500,333500,333500,333500,333500,0
|
|
20240903,171900,385113500,333500,333500,333500,333500,0
|
|
20240903,171800,385113500,333500,333500,333500,333500,0
|
|
20240903,171700,385113500,333500,333500,333500,333500,0
|
|
20240903,171600,385113500,333500,333500,333500,333500,0
|
|
20240903,171500,385113500,333500,333500,333500,333500,0
|
|
20240903,171400,385113500,333500,333500,333500,333500,0
|
|
20240903,171300,385113500,333500,333500,333500,333500,0
|
|
20240903,171200,385113500,333500,333500,333500,333500,0
|
|
20240903,171100,385113500,333500,333500,333500,333500,0
|
|
20240903,171000,385113500,333500,333500,333500,333500,0
|
|
20240903,170900,385113500,333500,333500,333500,333500,0
|
|
20240903,170800,385113500,333500,333500,333500,333500,21
|
|
20240903,170700,385113500,333500,333500,333500,333500,0
|
|
20240903,170600,385113500,333500,333500,333500,333500,0
|
|
20240903,170500,385113500,333500,333500,333500,333500,0
|
|
20240903,170400,385113500,333500,333500,333500,333500,0
|
|
20240903,170300,385113500,333500,333500,333500,333500,0
|
|
20240903,170200,385113500,333500,333500,333500,333500,0
|
|
20240903,170100,385113500,333500,333500,333500,333500,0
|
|
20240903,170000,385113500,333500,333500,333500,333500,0
|
|
20240903,165900,385113500,333500,333500,333500,333500,0
|
|
20240903,165800,385113500,333500,333500,333500,333500,0
|
|
20240903,165700,385113500,333500,333500,333500,333500,0
|
|
20240903,165600,385113500,333500,333500,333500,333500,0
|
|
20240903,165500,385113500,333500,333500,333500,333500,0
|
|
20240903,165400,385113500,333500,333500,333500,333500,0
|
|
20240903,165300,385113500,333500,333500,333500,333500,0
|
|
20240903,165200,385113500,333500,333500,333500,333500,0
|
|
20240903,165100,385113500,333500,333500,333500,333500,0
|
|
20240903,165000,385113500,333500,333500,333500,333500,0
|
|
20240903,164900,385113500,333500,333500,333500,333500,0
|
|
20240903,164800,385113500,333500,333500,333500,333500,0
|
|
20240903,164700,385113500,333500,333500,333500,333500,0
|
|
20240903,164600,385113500,333500,333500,333500,333500,0
|
|
20240903,164500,385113500,333500,333500,333500,333500,0
|
|
20240903,164400,385113500,333500,333500,333500,333500,0
|
|
20240903,164300,385113500,333500,333500,333500,333500,0
|
|
20240903,164200,385113500,333500,333500,333500,333500,0
|
|
20240903,164100,385113500,333500,333500,333500,333500,0
|
|
20240903,164000,385113500,333500,333500,333500,333500,0
|
|
20240903,163900,385113500,333500,333500,333500,333500,0
|
|
20240903,163800,385113500,333500,333500,333500,333500,21
|
|
20240903,163700,385113500,333500,333500,333500,333500,0
|
|
20240903,163600,385113500,333500,333500,333500,333500,0
|
|
20240903,163500,385113500,333500,333500,333500,333500,0
|
|
20240903,163400,385113500,333500,333500,333500,333500,0
|
|
20240903,163300,385113500,333500,333500,333500,333500,0
|
|
20240903,163200,385113500,333500,333500,333500,333500,0
|
|
20240903,163100,385113500,333500,333500,333500,333500,0
|
|
20240903,163000,385113500,333500,333500,333500,333500,0
|
|
20240903,162900,385113500,333500,333500,333500,333500,0
|
|
20240903,162800,385113500,333500,333500,333500,333500,0
|
|
20240903,162700,385113500,333500,333500,333500,333500,0
|
|
20240903,162600,385113500,333500,333500,333500,333500,0
|
|
20240903,162500,385113500,333500,333500,333500,333500,0
|
|
20240903,162400,385113500,333500,333500,333500,333500,0
|
|
20240903,162300,385113500,333500,333500,333500,333500,0
|
|
20240903,162200,385113500,333500,333500,333500,333500,0
|
|
20240903,162100,385113500,333500,333500,333500,333500,0
|
|
20240903,162000,385113500,333500,333500,333500,333500,0
|
|
20240903,161900,385113500,333500,333500,333500,333500,0
|
|
20240903,161800,385113500,333500,333500,333500,333500,0
|
|
20240903,161700,385113500,333500,333500,333500,333500,0
|
|
20240903,161600,385113500,333500,333500,333500,333500,0
|
|
20240903,161500,385113500,333500,333500,333500,333500,0
|
|
20240903,161400,385113500,333500,333500,333500,333500,0
|
|
20240903,161300,385113500,333500,333500,333500,333500,0
|
|
20240903,161200,385113500,333500,333500,333500,333500,0
|
|
20240903,161100,385113500,333500,333500,333500,333500,0
|
|
20240903,161000,385113500,333500,333500,333500,333500,0
|
|
20240903,160900,385113500,333500,333500,333500,333500,0
|
|
20240903,160800,385113500,333500,333500,333500,333500,21
|
|
20240903,160700,385113500,333500,333500,333500,333500,0
|
|
20240903,160600,385113500,333500,333500,333500,333500,0
|
|
20240903,160500,385113500,333500,333500,333500,333500,0
|
|
20240903,160400,385113500,333500,333500,333500,333500,0
|
|
20240903,160300,385113500,333500,333500,333500,333500,0
|
|
20240903,160200,385113500,333500,333500,333500,333500,0
|
|
20240903,160100,385113500,333500,333500,333500,333500,0
|
|
20240903,160000,385113500,333500,333500,333500,333500,0
|
|
20240903,155900,385113500,333500,333500,333500,333500,0
|
|
20240903,155800,385113500,333500,333500,333500,333500,0
|
|
20240903,155700,385113500,333500,333500,333500,333500,0
|
|
20240903,155600,385113500,333500,333500,333500,333500,0
|
|
20240903,155500,385113500,333500,333500,333500,333500,0
|
|
20240903,155400,385113500,333500,333500,333500,333500,0
|
|
20240903,155300,385113500,333500,333500,333500,333500,0
|
|
20240903,155200,385113500,333500,333500,333500,333500,0
|
|
20240903,155100,385113500,333500,333500,333500,333500,0
|
|
20240903,155000,385113500,333500,333500,333500,333500,0
|
|
20240903,154900,385113500,333500,333500,333500,333500,0
|
|
20240903,154800,385113500,333500,333500,333500,333500,0
|
|
20240903,154700,385113500,333500,333500,333500,333500,0
|
|
20240903,154600,385113500,333500,333500,333500,333500,0
|
|
20240903,154500,385113500,333500,333500,333500,333500,0
|
|
20240903,154400,385113500,333500,333500,333500,333500,0
|
|
20240903,154300,385113500,333500,333500,333500,333500,0
|
|
20240903,154200,385113500,333500,333500,333500,333500,0
|
|
20240903,154100,385113500,333500,333500,333500,333500,0
|
|
20240903,154000,385113500,333500,333500,333500,333500,0
|
|
20240903,153900,385113500,333500,333500,333500,333500,0
|
|
20240903,153800,385113500,333500,333500,333500,333500,21
|
|
20240903,153700,385113500,333500,333500,333500,333500,0
|
|
20240903,153600,385113500,333500,333500,333500,333500,0
|
|
20240903,153500,385113500,333500,333500,333500,333500,0
|
|
20240903,153400,385113500,333500,333500,333500,333500,0
|
|
20240903,153300,385113500,333500,333500,333500,333500,0
|
|
20240903,153200,385113500,333500,333500,333500,333500,0
|
|
20240903,153100,385113500,333500,333500,333500,333500,0
|
|
20240903,153000,385113500,333500,333500,333500,333500,21
|
|
20240903,152900,378110000,333500,333500,333500,333500,0
|
|
20240903,152800,378110000,333500,333500,333500,333500,0
|
|
20240903,152700,378110000,333500,333500,333500,333500,0
|
|
20240903,152600,378110000,333500,333500,333500,333500,0
|
|
20240903,152500,378110000,333500,333500,333500,333500,0
|
|
20240903,152400,378110000,333500,333500,333500,333500,0
|
|
20240903,152300,378110000,333500,333500,333500,333500,0
|
|
20240903,152200,378110000,333500,333500,333500,333500,0
|
|
20240903,152100,378110000,333500,333500,333500,333500,0
|
|
20240903,152000,378110000,333500,333500,333500,333500,0
|
|
20240903,151900,378110000,333500,333500,333500,333500,1
|
|
20240903,151800,377776500,333000,333000,333000,333000,0
|
|
20240903,151700,377776500,333000,333000,333000,333000,6
|
|
20240903,151600,375778500,333500,333000,333500,333000,2
|
|
20240903,151500,375112000,333000,333500,333500,333000,4
|
|
20240903,151400,373779500,333500,333500,333500,333500,1
|
|
20240903,151300,373446000,333500,333500,333500,333500,0
|
|
20240903,151200,373446000,333500,333500,333500,333500,5
|
|
20240903,151100,371778500,333000,333000,333000,333000,3
|
|
20240903,151000,370779500,333000,333000,333000,333000,4
|
|
20240903,150900,369447500,333500,333500,333500,333500,1
|
|
20240903,150800,369114000,333500,333500,333500,333500,0
|
|
20240903,150700,369114000,333500,333500,333500,333500,13
|
|
20240903,150600,364778500,333000,333000,333000,333000,0
|
|
20240903,150500,364778500,333000,333000,333000,333000,1
|
|
20240903,150400,364445500,333000,333000,333000,333000,9
|
|
20240903,150300,361448500,333000,333000,333000,333000,5
|
|
20240903,150200,359783500,333500,333500,333500,333500,1
|
|
20240903,150100,359450000,333000,333000,333000,333000,0
|
|
20240903,150000,359450000,333000,333500,333500,333000,2
|
|
20240903,145900,358783500,333500,333500,333500,333500,0
|
|
20240903,145800,358783500,333500,333500,333500,333500,0
|
|
20240903,145700,358783500,333500,333500,333500,333500,1
|
|
20240903,145600,358450000,334000,334000,334000,334000,0
|
|
20240903,145500,358450000,334000,334000,334000,334000,0
|
|
20240903,145400,358450000,334000,334000,334000,334000,0
|
|
20240903,145300,358450000,334000,334000,334000,334000,0
|
|
20240903,145200,358450000,334000,334000,334000,334000,0
|
|
20240903,145100,358450000,334000,334000,334000,334000,1
|
|
20240903,145000,358116000,334000,334000,334000,334000,0
|
|
20240903,144900,358116000,334000,334000,334000,334000,0
|
|
20240903,144800,358116000,334000,334000,334000,334000,0
|
|
20240903,144700,358116000,334000,334000,334000,334000,1
|
|
20240903,144600,357782000,333000,333000,333000,333000,0
|
|
20240903,144500,357782000,333000,333000,333000,333000,0
|
|
20240903,144400,357782000,333000,333000,333000,333000,3
|
|
20240903,144300,356783000,334000,334000,334000,334000,1
|
|
20240903,144200,356449000,334000,334000,334000,334000,0
|
|
20240903,144100,356449000,334000,334000,334000,334000,0
|
|
20240903,144000,356449000,334000,334000,334000,334000,1
|
|
20240903,143900,356115000,333000,333000,333000,333000,0
|
|
20240903,143800,356115000,333000,333000,333000,333000,0
|
|
20240903,143700,356115000,333000,333000,333000,333000,4
|
|
20240903,143600,354783000,333000,333000,333000,333000,1
|
|
20240903,143500,354450000,333000,333000,333000,333000,7
|
|
20240903,143400,352119000,334000,334000,334000,334000,0
|
|
20240903,143300,352119000,334000,334000,334000,334000,1
|
|
20240903,143200,351785000,334500,334500,334500,334500,0
|
|
20240903,143100,351785000,334500,334500,334500,334500,0
|
|
20240903,143000,351785000,334500,334500,334500,334500,0
|
|
20240903,142900,351785000,334500,334500,334500,334500,0
|
|
20240903,142800,351785000,334500,334500,334500,334500,0
|
|
20240903,142700,351785000,334500,334500,334500,334500,0
|
|
20240903,142600,351785000,334500,334500,334500,334500,9
|
|
20240903,142500,348774500,334500,334500,334500,334500,0
|
|
20240903,142400,348774500,334500,334500,334500,334500,0
|
|
20240903,142300,348774500,334500,334500,334500,334500,0
|
|
20240903,142200,348774500,334500,334500,334500,334500,0
|
|
20240903,142100,348774500,334500,334500,334500,334500,1
|
|
20240903,142000,348440000,334500,334500,334500,334500,0
|
|
20240903,141900,348440000,334500,334500,334500,334500,0
|
|
20240903,141800,348440000,334500,334500,334500,334500,0
|
|
20240903,141700,348440000,334500,334500,334500,334500,0
|
|
20240903,141600,348440000,334500,334500,334500,334500,0
|
|
20240903,141500,348440000,334500,334500,334500,334500,1
|
|
20240903,141400,348105500,333500,333500,333500,333500,1
|
|
20240903,141300,347772000,333000,333000,333000,333000,0
|
|
20240903,141200,347772000,333000,333000,333000,333000,2
|
|
20240903,141100,347106000,334500,333500,334500,333500,37
|
|
20240903,141000,334749500,333500,333500,333500,333500,21
|
|
20240903,140900,327746000,334000,334000,334000,334000,0
|
|
20240903,140800,327746000,334000,334000,334000,334000,0
|
|
20240903,140700,327746000,334000,334000,334000,334000,1
|
|
20240903,140600,327412000,334000,334000,334000,334000,24
|
|
20240903,140500,319396000,334500,334500,334500,334500,5
|
|
20240903,140400,317723500,334500,334500,334500,334500,0
|
|
20240903,140300,317723500,334500,334500,334500,334500,0
|
|
20240903,140200,317723500,334500,334500,334500,334500,0
|
|
20240903,140100,317723500,334500,334000,334500,334000,37
|
|
20240903,140000,305349500,333500,333500,333500,333500,1
|
|
20240903,135900,305016000,334500,334000,334500,334000,3
|
|
20240903,135800,304013000,334500,334500,334500,334500,0
|
|
20240903,135700,304013000,334500,333000,334500,333000,203
|
|
20240903,135600,236258000,333000,333000,333000,333000,16
|
|
20240903,135500,230930000,333000,333000,333000,333000,0
|
|
20240903,135400,230930000,333000,333000,333000,333000,5
|
|
20240903,135300,229265000,333000,333000,333000,333000,0
|
|
20240903,135200,229265000,333000,333000,333000,333000,0
|
|
20240903,135100,229265000,333000,333000,333000,333000,0
|
|
20240903,135000,229265000,333000,333000,333000,333000,9
|
|
20240903,134900,226268000,333000,333000,333000,333000,0
|
|
20240903,134800,226268000,333000,333000,333000,333000,0
|
|
20240903,134700,226268000,333000,333000,333000,333000,1
|
|
20240903,134600,225935000,333000,333000,333000,333000,0
|
|
20240903,134500,225935000,333000,333000,333000,333000,21
|
|
20240903,134400,218942000,333000,333000,333000,333000,0
|
|
20240903,134300,218942000,333000,333000,333000,333000,0
|
|
20240903,134200,218942000,333000,333000,333000,333000,0
|
|
20240903,134100,218942000,333000,333000,333000,333000,0
|
|
20240903,134000,218942000,333000,333000,333000,333000,0
|
|
20240903,133900,218942000,333000,333000,333000,333000,23
|
|
20240903,133800,211283000,333000,333000,333000,333000,0
|
|
20240903,133700,211283000,333000,333000,333000,333000,5
|
|
20240903,133600,209618000,333000,333000,333000,333000,1
|
|
20240903,133500,209285000,333000,333000,333000,333000,0
|
|
20240903,133400,209285000,333000,333000,333000,333000,11
|
|
20240903,133300,205622000,332500,332500,332500,332500,0
|
|
20240903,133200,205622000,332500,332500,332500,332500,1
|
|
20240903,133100,205289500,332500,332500,332500,332500,0
|
|
20240903,133000,205289500,332500,332500,332500,332500,1
|
|
20240903,132900,204957000,332500,332500,332500,332500,1
|
|
20240903,132800,204624500,332500,332500,332500,332500,0
|
|
20240903,132700,204624500,332500,332500,332500,332500,1
|
|
20240903,132600,204292000,333000,333000,333000,333000,1
|
|
20240903,132500,203959000,333000,332500,333000,332500,2
|
|
20240903,132400,203293500,332500,332500,332500,332500,0
|
|
20240903,132300,203293500,332500,332500,332500,332500,0
|
|
20240903,132200,203293500,332500,332500,332500,332500,1
|
|
20240903,132100,202961000,332500,332500,332500,332500,0
|
|
20240903,132000,202961000,332500,332500,332500,332500,1
|
|
20240903,131900,202628500,332500,332500,332500,332500,0
|
|
20240903,131800,202628500,332500,332500,332500,332500,0
|
|
20240903,131700,202628500,332500,332500,333000,332500,11
|
|
20240903,131600,198966500,333000,333000,333000,333000,0
|
|
20240903,131500,198966500,333000,333000,333000,333000,2
|
|
20240903,131400,198300500,333000,333000,333000,333000,18
|
|
20240903,131300,192306500,333000,333000,333000,333000,1
|
|
20240903,131200,191973500,333000,333000,333000,333000,0
|
|
20240903,131100,191973500,333000,333000,333000,333000,0
|
|
20240903,131000,191973500,333000,333000,333000,333000,0
|
|
20240903,130900,191973500,333000,333000,333000,333000,0
|
|
20240903,130800,191973500,333000,333000,333000,333000,0
|
|
20240903,130700,191973500,333000,333000,333000,333000,21
|
|
20240903,130600,184980500,333000,333000,333000,333000,1
|
|
20240903,130500,184647500,333000,333000,333000,333000,0
|
|
20240903,130400,184647500,333000,333000,333000,333000,0
|
|
20240903,130300,184647500,333000,333000,333000,333000,0
|
|
20240903,130200,184647500,333000,333000,333000,333000,0
|
|
20240903,130100,184647500,333000,333000,333000,333000,0
|
|
20240903,130000,184647500,333000,333000,333000,333000,1
|
|
20240903,125900,184314500,333000,333000,333000,333000,0
|
|
20240903,125800,184314500,333000,333000,333000,333000,0
|
|
20240903,125700,184314500,333000,333000,333000,333000,0
|
|
20240903,125600,184314500,333000,333000,333000,333000,0
|
|
20240903,125500,184314500,333000,333000,333000,333000,0
|
|
20240903,125400,184314500,333000,333000,333000,333000,6
|
|
20240903,125300,182316500,333000,333000,333000,333000,0
|
|
20240903,125200,182316500,333000,333000,333000,333000,0
|
|
20240903,125100,182316500,333000,333000,333000,333000,0
|
|
20240903,125000,182316500,333000,333000,333000,333000,0
|
|
20240903,124900,182316500,333000,333000,333000,333000,0
|
|
20240903,124800,182316500,333000,333000,333000,333000,9
|
|
20240903,124700,179319500,333500,333500,333500,333500,0
|
|
20240903,124600,179319500,333500,333000,333500,333000,5
|
|
20240903,124500,177653500,333500,333500,333500,333500,0
|
|
20240903,124400,177653500,333500,333500,333500,333500,0
|
|
20240903,124300,177653500,333500,333500,333500,333500,0
|
|
20240903,124200,177653500,333500,333000,333500,333000,5
|
|
20240903,124100,175986500,332000,332000,332000,332000,2
|
|
20240903,124000,175322500,332000,332000,332000,332000,0
|
|
20240903,123900,175322500,332000,332000,332000,332000,0
|
|
20240903,123800,175322500,332000,332000,332000,332000,0
|
|
20240903,123700,175322500,332000,333000,333000,332000,19
|
|
20240903,123600,169013500,333500,333500,333500,333500,0
|
|
20240903,123500,169013500,333500,333500,333500,333500,0
|
|
20240903,123400,169013500,333500,333500,333500,333500,0
|
|
20240903,123300,169013500,333500,333500,333500,333500,0
|
|
20240903,123200,169013500,333500,333000,333500,333000,3
|
|
20240903,123100,168013500,333500,333500,333500,333500,0
|
|
20240903,123000,168013500,333500,333500,333500,333500,0
|
|
20240903,122900,168013500,333500,333500,333500,333500,0
|
|
20240903,122800,168013500,333500,333500,333500,333500,0
|
|
20240903,122700,168013500,333500,333500,333500,333500,0
|
|
20240903,122600,168013500,333500,333500,333500,333500,1
|
|
20240903,122500,167680000,332500,333000,333000,332500,23
|
|
20240903,122400,160024500,333000,333000,333000,333000,0
|
|
20240903,122300,160024500,333000,333000,333000,333000,0
|
|
20240903,122200,160024500,333000,333000,333000,333000,0
|
|
20240903,122100,160024500,333000,333000,333000,333000,0
|
|
20240903,122000,160024500,333000,333000,333000,333000,0
|
|
20240903,121900,160024500,333000,333000,333000,333000,1
|
|
20240903,121800,159691500,333000,333000,333000,333000,1
|
|
20240903,121700,159358500,333500,333500,333500,333500,0
|
|
20240903,121600,159358500,333500,333500,333500,333500,0
|
|
20240903,121500,159358500,333500,333500,333500,333500,0
|
|
20240903,121400,159358500,333500,333500,333500,333500,0
|
|
20240903,121300,159358500,333500,333500,333500,333500,0
|
|
20240903,121200,159358500,333500,333500,333500,333500,0
|
|
20240903,121100,159358500,333500,333500,333500,333500,0
|
|
20240903,121000,159358500,333500,333500,333500,333500,0
|
|
20240903,120900,159358500,333500,333500,333500,333500,0
|
|
20240903,120800,159358500,333500,333500,333500,333500,10
|
|
20240903,120700,156023500,333500,333500,333500,333500,3
|
|
20240903,120600,155023000,333500,333500,333500,333500,1
|
|
20240903,120500,154689500,333500,333500,333500,333500,0
|
|
20240903,120400,154689500,333500,333500,333500,333500,1
|
|
20240903,120300,154356000,333500,333500,333500,333000,12
|
|
20240903,120200,150357000,333500,333500,333500,333500,5
|
|
20240903,120100,148689500,333500,333500,333500,333500,7
|
|
20240903,120000,146355000,333500,333500,333500,333500,0
|
|
20240903,115900,146355000,333500,333500,333500,333500,2
|
|
20240903,115800,145688000,334000,334000,334000,334000,0
|
|
20240903,115700,145688000,334000,334000,334000,334000,0
|
|
20240903,115600,145688000,334000,334000,334000,334000,1
|
|
20240903,115500,145354000,333500,333500,333500,333500,0
|
|
20240903,115400,145354000,333500,333500,333500,333500,0
|
|
20240903,115300,145354000,333500,333500,333500,333500,2
|
|
20240903,115200,144687000,334000,334000,334000,334000,0
|
|
20240903,115100,144687000,334000,334000,334000,334000,0
|
|
20240903,115000,144687000,334000,334000,334000,334000,2
|
|
20240903,114900,144019000,333500,333500,333500,333500,0
|
|
20240903,114800,144019000,333500,333500,333500,333500,3
|
|
20240903,114700,143018500,333500,333500,333500,333500,0
|
|
20240903,114600,143018500,333500,333500,333500,333500,61
|
|
20240903,114500,122675000,333000,333000,333000,333000,1
|
|
20240903,114400,122342000,333500,333500,333500,333500,0
|
|
20240903,114300,122342000,333500,333500,333500,333500,2
|
|
20240903,114200,121675000,333000,333000,333000,333000,0
|
|
20240903,114100,121675000,333000,333000,333000,333000,0
|
|
20240903,114000,121675000,333000,333000,333000,333000,0
|
|
20240903,113900,121675000,333000,333000,333000,333000,0
|
|
20240903,113800,121675000,333000,333000,333000,333000,0
|
|
20240903,113700,121675000,333000,333000,333000,333000,56
|
|
20240903,113600,103027000,333000,333000,333000,333000,0
|
|
20240903,113500,103027000,333000,333000,333000,333000,0
|
|
20240903,113400,103027000,333000,333000,333000,333000,5
|
|
20240903,113300,101362000,332500,332500,332500,332500,5
|
|
20240903,113200,99699500,332500,332500,332500,332500,0
|
|
20240903,113100,99699500,332500,332500,332500,332500,0
|
|
20240903,113000,99699500,332500,332500,332500,332500,0
|
|
20240903,112900,99699500,332500,332500,332500,332500,0
|
|
20240903,112800,99699500,332500,332500,332500,332500,2
|
|
20240903,112700,99034500,333000,333000,333000,333000,0
|
|
20240903,112600,99034500,333000,333000,333000,333000,1
|
|
20240903,112500,98701500,333000,333000,333000,333000,0
|
|
20240903,112400,98701500,333000,333000,333000,333000,0
|
|
20240903,112300,98701500,333000,333000,333000,333000,0
|
|
20240903,112200,98701500,333000,333000,333000,333000,0
|
|
20240903,112100,98701500,333000,333000,333000,333000,0
|
|
20240903,112000,98701500,333000,333000,333000,333000,0
|
|
20240903,111900,98701500,333000,333000,333000,333000,1
|
|
20240903,111800,98368500,332500,332500,332500,332500,0
|
|
20240903,111700,98368500,332500,332500,332500,332500,0
|
|
20240903,111600,98368500,332500,332500,332500,332500,1
|
|
20240903,111500,98036000,333000,333000,333000,333000,0
|
|
20240903,111400,98036000,333000,333000,333000,333000,0
|
|
20240903,111300,98036000,333000,333000,333000,333000,0
|
|
20240903,111200,98036000,333000,333000,333000,333000,0
|
|
20240903,111100,98036000,333000,333000,333000,333000,0
|
|
20240903,111000,98036000,333000,333000,333000,333000,0
|
|
20240903,110900,98036000,333000,333000,333000,333000,0
|
|
20240903,110800,98036000,333000,333000,333000,333000,0
|
|
20240903,110700,98036000,333000,333000,333000,333000,0
|
|
20240903,110600,98036000,333000,333000,333000,333000,1
|
|
20240903,110500,97703000,332500,332500,332500,332500,0
|
|
20240903,110400,97703000,332500,332500,332500,332500,0
|
|
20240903,110300,97703000,332500,332500,332500,332500,0
|
|
20240903,110200,97703000,332500,332500,332500,332500,0
|
|
20240903,110100,97703000,332500,332500,332500,332500,1
|
|
20240903,110000,97370500,333000,333000,333000,333000,1
|
|
20240903,105900,97037500,333000,333000,333000,333000,0
|
|
20240903,105800,97037500,333000,333000,333000,333000,0
|
|
20240903,105700,97037500,333000,333000,333000,333000,0
|
|
20240903,105600,97037500,333000,333000,333000,333000,15
|
|
20240903,105500,92042500,332500,332500,332500,332500,1
|
|
20240903,105400,91710000,333000,333000,333000,333000,0
|
|
20240903,105300,91710000,333000,333000,333000,333000,2
|
|
20240903,105200,91044000,332500,332500,332500,332500,1
|
|
20240903,105100,90711500,332500,332500,332500,332500,1
|
|
20240903,105000,90379000,332500,332500,332500,332500,0
|
|
20240903,104900,90379000,332500,332500,332500,332500,0
|
|
20240903,104800,90379000,332500,332500,332500,332500,0
|
|
20240903,104700,90379000,332500,332500,332500,332500,14
|
|
20240903,104600,85724000,332500,333000,333000,332500,5
|
|
20240903,104500,84061000,333000,333000,333000,333000,0
|
|
20240903,104400,84061000,333000,333000,333000,333000,1
|
|
20240903,104300,83728000,333000,333000,333000,333000,1
|
|
20240903,104200,83395000,332500,332500,332500,332500,0
|
|
20240903,104100,83395000,332500,332500,332500,332500,0
|
|
20240903,104000,83395000,332500,332500,332500,332500,0
|
|
20240903,103900,83395000,332500,332500,332500,332500,2
|
|
20240903,103800,82730000,332500,332500,332500,332500,0
|
|
20240903,103700,82730000,332500,332500,332500,332500,0
|
|
20240903,103600,82730000,332500,332500,332500,332500,0
|
|
20240903,103500,82730000,332500,332500,332500,332500,0
|
|
20240903,103400,82730000,332500,332500,332500,332500,0
|
|
20240903,103300,82730000,332500,332500,332500,332500,0
|
|
20240903,103200,82730000,332500,332500,332500,332500,0
|
|
20240903,103100,82730000,332500,332500,332500,332500,0
|
|
20240903,103000,82730000,332500,332500,332500,332500,0
|
|
20240903,102900,82730000,332500,332500,332500,332500,0
|
|
20240903,102800,82730000,332500,332500,332500,332500,0
|
|
20240903,102700,82730000,332500,332500,332500,332000,11
|
|
20240903,102600,79073000,333000,333000,333000,333000,0
|
|
20240903,102500,79073000,333000,333000,333000,333000,1
|
|
20240903,102400,78740000,332000,332000,332000,332000,0
|
|
20240903,102300,78740000,332000,332000,332000,332000,0
|
|
20240903,102200,78740000,332000,332000,332000,332000,0
|
|
20240903,102100,78740000,332000,332000,332000,332000,0
|
|
20240903,102000,78740000,332000,332000,332000,332000,0
|
|
20240903,101900,78740000,332000,332000,332000,332000,0
|
|
20240903,101800,78740000,332000,332000,332000,332000,0
|
|
20240903,101700,78740000,332000,332000,332000,332000,0
|
|
20240903,101600,78740000,332000,332000,332000,332000,0
|
|
20240903,101500,78740000,332000,332000,332000,332000,2
|
|
20240903,101400,78076000,333000,333000,333000,333000,0
|
|
20240903,101300,78076000,333000,332500,333000,332500,4
|
|
20240903,101200,76744500,332000,332000,332000,332000,1
|
|
20240903,101100,76412500,332500,332500,332500,332500,0
|
|
20240903,101000,76412500,332500,332500,332500,332500,0
|
|
20240903,100900,76412500,332500,332500,332500,332500,5
|
|
20240903,100800,74750000,333500,333500,333500,333500,0
|
|
20240903,100700,74750000,333500,333500,333500,333500,0
|
|
20240903,100600,74750000,333500,333500,333500,333500,2
|
|
20240903,100500,74083000,333500,333500,333500,333500,1
|
|
20240903,100400,73749500,332000,332000,332000,332000,0
|
|
20240903,100300,73749500,332000,332000,332000,332000,2
|
|
20240903,100200,73085500,332000,332000,332000,332000,6
|
|
20240903,100100,71093500,333500,333500,333500,333500,0
|
|
20240903,100000,71093500,333500,333500,333500,333500,1
|
|
20240903,095900,70760000,332500,332500,332500,332500,0
|
|
20240903,095800,70760000,332500,332500,332500,332500,0
|
|
20240903,095700,70760000,332500,332500,332500,332500,0
|
|
20240903,095600,70760000,332500,332500,332500,332500,1
|
|
20240903,095500,70427500,333500,333000,333500,333000,9
|
|
20240903,095400,67430000,333000,333000,333000,333000,2
|
|
20240903,095300,66764000,332500,332500,332500,332500,3
|
|
20240903,095200,65766500,333000,333000,333000,333000,0
|
|
20240903,095100,65766500,333000,333000,333000,333000,0
|
|
20240903,095000,65766500,333000,333000,333000,333000,0
|
|
20240903,094900,65766500,333000,333000,333000,333000,0
|
|
20240903,094800,65766500,333000,332500,333000,332500,3
|
|
20240903,094700,64768500,333500,333500,333500,333500,0
|
|
20240903,094600,64768500,333500,333500,333500,333500,6
|
|
20240903,094500,62767500,333500,333500,333500,333500,1
|
|
20240903,094400,62434000,332500,332500,332500,332500,0
|
|
20240903,094300,62434000,332500,332500,332500,332500,4
|
|
20240903,094200,61104000,332500,332000,332500,332000,2
|
|
20240903,094100,60439500,332000,332000,332000,332000,0
|
|
20240903,094000,60439500,332000,332500,332500,332000,2
|
|
20240903,093900,59775000,332500,332500,332500,332500,5
|
|
20240903,093800,58112500,332000,332000,332000,332000,0
|
|
20240903,093700,58112500,332000,332000,332000,332000,0
|
|
20240903,093600,58112500,332000,332500,332500,332000,3
|
|
20240903,093500,57116000,333000,333000,333000,333000,1
|
|
20240903,093400,56783000,333000,333000,333000,333000,10
|
|
20240903,093300,53453000,333000,333000,333000,333000,0
|
|
20240903,093200,53453000,333000,333000,333000,333000,1
|
|
20240903,093100,53120000,333000,333000,333000,333000,1
|
|
20240903,093000,52787000,333000,333000,333000,333000,1
|
|
20240903,092900,52454000,333000,333000,333000,333000,1
|
|
20240903,092800,52121000,332000,332000,332000,332000,0
|
|
20240903,092700,52121000,332000,332000,332000,332000,17
|
|
20240903,092600,46477000,333000,332000,333000,332000,87
|
|
20240903,092500,17562000,331500,331500,331500,331500,0
|
|
20240903,092400,17562000,331500,331500,331500,331500,0
|
|
20240903,092300,17562000,331500,331500,331500,331500,0
|
|
20240903,092200,17562000,331500,331500,331500,331500,2
|
|
20240903,092100,16899000,332000,332000,332000,332000,0
|
|
20240903,092000,16899000,332000,332000,332000,332000,0
|
|
20240903,091900,16899000,332000,331500,332000,331500,12
|
|
20240903,091800,12916000,331500,331500,331500,331500,0
|
|
20240903,091700,12916000,331500,331500,331500,331500,0
|
|
20240903,091600,12916000,331500,331500,331500,331500,5
|
|
20240903,091500,11258500,331500,332000,332000,331500,3
|
|
20240903,091400,10263000,331500,331500,331500,331500,1
|
|
20240903,091300,9931500,332000,332000,332000,332000,7
|
|
20240903,091200,7607500,332000,331000,332000,331000,2
|
|
20240903,091100,6944500,332000,332000,332000,332000,0
|
|
20240903,091000,6944500,332000,332000,332000,332000,1
|
|
20240903,090900,6612500,330500,330500,330500,330500,0
|
|
20240903,090800,6612500,330500,330500,330500,330500,1
|
|
20240903,090700,6282000,330000,330000,330000,330000,0
|
|
20240903,090600,6282000,330000,330000,330000,330000,0
|
|
20240903,090500,6282000,330000,330000,330000,330000,6
|
|
20240903,090400,4302000,332000,332000,332000,332000,6
|
|
20240903,090300,2310000,330000,330000,330000,330000,0
|
|
20240903,090200,2310000,330000,330000,330000,330000,5
|
|
20240903,090100,660000,330000,330000,330000,330000,0
|
|
20240903,090000,660000,330000,330000,330000,330000,2
|