581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183800,1168506500,328000,328000,328000,328000,31
|
|
20240904,183700,1168506500,328000,328000,328000,328000,0
|
|
20240904,183600,1168506500,328000,328000,328000,328000,0
|
|
20240904,183500,1168506500,328000,328000,328000,328000,0
|
|
20240904,183400,1168506500,328000,328000,328000,328000,0
|
|
20240904,183300,1168506500,328000,328000,328000,328000,0
|
|
20240904,183200,1168506500,328000,328000,328000,328000,0
|
|
20240904,183100,1168506500,328000,328000,328000,328000,0
|
|
20240904,183000,1168506500,328000,328000,328000,328000,0
|
|
20240904,182900,1168506500,328000,328000,328000,328000,0
|
|
20240904,182800,1168506500,328000,328000,328000,328000,0
|
|
20240904,182700,1168506500,328000,328000,328000,328000,0
|
|
20240904,182600,1168506500,328000,328000,328000,328000,0
|
|
20240904,182500,1168506500,328000,328000,328000,328000,0
|
|
20240904,182400,1168506500,328000,328000,328000,328000,0
|
|
20240904,182300,1168506500,328000,328000,328000,328000,0
|
|
20240904,182200,1168506500,328000,328000,328000,328000,0
|
|
20240904,182100,1168506500,328000,328000,328000,328000,0
|
|
20240904,182000,1168506500,328000,328000,328000,328000,0
|
|
20240904,181900,1168506500,328000,328000,328000,328000,0
|
|
20240904,181800,1168506500,328000,328000,328000,328000,0
|
|
20240904,181700,1168506500,328000,328000,328000,328000,0
|
|
20240904,181600,1168506500,328000,328000,328000,328000,0
|
|
20240904,181500,1168506500,328000,328000,328000,328000,0
|
|
20240904,181400,1168506500,328000,328000,328000,328000,0
|
|
20240904,181300,1168506500,328000,328000,328000,328000,0
|
|
20240904,181200,1168506500,328000,328000,328000,328000,0
|
|
20240904,181100,1168506500,328000,328000,328000,328000,0
|
|
20240904,181000,1168506500,328000,328000,328000,328000,0
|
|
20240904,180900,1168506500,328000,328000,328000,328000,0
|
|
20240904,180800,1168506500,328000,328000,328000,328000,31
|
|
20240904,180700,1168506500,328000,328000,328000,328000,0
|
|
20240904,180600,1168506500,328000,328000,328000,328000,0
|
|
20240904,180500,1168506500,328000,328000,328000,328000,0
|
|
20240904,180400,1168506500,328000,328000,328000,328000,0
|
|
20240904,180300,1168506500,328000,328000,328000,328000,0
|
|
20240904,180200,1168506500,328000,328000,328000,328000,0
|
|
20240904,180100,1168506500,328000,328000,328000,328000,0
|
|
20240904,180000,1168506500,328000,328000,328000,328000,0
|
|
20240904,175900,1168506500,328000,328000,328000,328000,0
|
|
20240904,175800,1168506500,328000,328000,328000,328000,0
|
|
20240904,175700,1168506500,328000,328000,328000,328000,0
|
|
20240904,175600,1168506500,328000,328000,328000,328000,0
|
|
20240904,175500,1168506500,328000,328000,328000,328000,0
|
|
20240904,175400,1168506500,328000,328000,328000,328000,0
|
|
20240904,175300,1168506500,328000,328000,328000,328000,0
|
|
20240904,175200,1168506500,328000,328000,328000,328000,0
|
|
20240904,175100,1168506500,328000,328000,328000,328000,0
|
|
20240904,175000,1168506500,328000,328000,328000,328000,0
|
|
20240904,174900,1168506500,328000,328000,328000,328000,0
|
|
20240904,174800,1168506500,328000,328000,328000,328000,0
|
|
20240904,174700,1168506500,328000,328000,328000,328000,0
|
|
20240904,174600,1168506500,328000,328000,328000,328000,0
|
|
20240904,174500,1168506500,328000,328000,328000,328000,0
|
|
20240904,174400,1168506500,328000,328000,328000,328000,0
|
|
20240904,174300,1168506500,328000,328000,328000,328000,0
|
|
20240904,174200,1168506500,328000,328000,328000,328000,0
|
|
20240904,174100,1168506500,328000,328000,328000,328000,0
|
|
20240904,174000,1168506500,328000,328000,328000,328000,0
|
|
20240904,173900,1168506500,328000,328000,328000,328000,0
|
|
20240904,173800,1168506500,328000,328000,328000,328000,31
|
|
20240904,173700,1168506500,328000,328000,328000,328000,0
|
|
20240904,173600,1168506500,328000,328000,328000,328000,0
|
|
20240904,173500,1168506500,328000,328000,328000,328000,0
|
|
20240904,173400,1168506500,328000,328000,328000,328000,0
|
|
20240904,173300,1168506500,328000,328000,328000,328000,0
|
|
20240904,173200,1168506500,328000,328000,328000,328000,0
|
|
20240904,173100,1168506500,328000,328000,328000,328000,0
|
|
20240904,173000,1168506500,328000,328000,328000,328000,0
|
|
20240904,172900,1168506500,328000,328000,328000,328000,0
|
|
20240904,172800,1168506500,328000,328000,328000,328000,0
|
|
20240904,172700,1168506500,328000,328000,328000,328000,0
|
|
20240904,172600,1168506500,328000,328000,328000,328000,0
|
|
20240904,172500,1168506500,328000,328000,328000,328000,0
|
|
20240904,172400,1168506500,328000,328000,328000,328000,0
|
|
20240904,172300,1168506500,328000,328000,328000,328000,0
|
|
20240904,172200,1168506500,328000,328000,328000,328000,0
|
|
20240904,172100,1168506500,328000,328000,328000,328000,0
|
|
20240904,172000,1168506500,328000,328000,328000,328000,0
|
|
20240904,171900,1168506500,328000,328000,328000,328000,0
|
|
20240904,171800,1168506500,328000,328000,328000,328000,0
|
|
20240904,171700,1168506500,328000,328000,328000,328000,0
|
|
20240904,171600,1168506500,328000,328000,328000,328000,0
|
|
20240904,171500,1168506500,328000,328000,328000,328000,0
|
|
20240904,171400,1168506500,328000,328000,328000,328000,0
|
|
20240904,171300,1168506500,328000,328000,328000,328000,0
|
|
20240904,171200,1168506500,328000,328000,328000,328000,0
|
|
20240904,171100,1168506500,328000,328000,328000,328000,0
|
|
20240904,171000,1168506500,328000,328000,328000,328000,0
|
|
20240904,170900,1168506500,328000,328000,328000,328000,0
|
|
20240904,170800,1168506500,328000,328000,328000,328000,31
|
|
20240904,170700,1168506500,328000,328000,328000,328000,0
|
|
20240904,170600,1168506500,328000,328000,328000,328000,0
|
|
20240904,170500,1168506500,328000,328000,328000,328000,0
|
|
20240904,170400,1168506500,328000,328000,328000,328000,0
|
|
20240904,170300,1168506500,328000,328000,328000,328000,0
|
|
20240904,170200,1168506500,328000,328000,328000,328000,0
|
|
20240904,170100,1168506500,328000,328000,328000,328000,0
|
|
20240904,170000,1168506500,328000,328000,328000,328000,0
|
|
20240904,165900,1168506500,328000,328000,328000,328000,0
|
|
20240904,165800,1168506500,328000,328000,328000,328000,0
|
|
20240904,165700,1168506500,328000,328000,328000,328000,0
|
|
20240904,165600,1168506500,328000,328000,328000,328000,0
|
|
20240904,165500,1168506500,328000,328000,328000,328000,0
|
|
20240904,165400,1168506500,328000,328000,328000,328000,0
|
|
20240904,165300,1168506500,328000,328000,328000,328000,0
|
|
20240904,165200,1168506500,328000,328000,328000,328000,0
|
|
20240904,165100,1168506500,328000,328000,328000,328000,0
|
|
20240904,165000,1168506500,328000,328000,328000,328000,0
|
|
20240904,164900,1168506500,328000,328000,328000,328000,0
|
|
20240904,164800,1168506500,328000,328000,328000,328000,0
|
|
20240904,164700,1168506500,328000,328000,328000,328000,0
|
|
20240904,164600,1168506500,328000,328000,328000,328000,0
|
|
20240904,164500,1168506500,328000,328000,328000,328000,0
|
|
20240904,164400,1168506500,328000,328000,328000,328000,0
|
|
20240904,164300,1168506500,328000,328000,328000,328000,0
|
|
20240904,164200,1168506500,328000,328000,328000,328000,0
|
|
20240904,164100,1168506500,328000,328000,328000,328000,0
|
|
20240904,164000,1168506500,328000,328000,328000,328000,0
|
|
20240904,163900,1168506500,328000,328000,328000,328000,0
|
|
20240904,163800,1168506500,328000,328000,328000,328000,31
|
|
20240904,163700,1168506500,328000,328000,328000,328000,0
|
|
20240904,163600,1168506500,328000,328000,328000,328000,0
|
|
20240904,163500,1168506500,328000,328000,328000,328000,0
|
|
20240904,163400,1168506500,328000,328000,328000,328000,0
|
|
20240904,163300,1168506500,328000,328000,328000,328000,0
|
|
20240904,163200,1168506500,328000,328000,328000,328000,0
|
|
20240904,163100,1168506500,328000,328000,328000,328000,0
|
|
20240904,163000,1168506500,328000,328000,328000,328000,0
|
|
20240904,162900,1168506500,328000,328000,328000,328000,0
|
|
20240904,162800,1168506500,328000,328000,328000,328000,0
|
|
20240904,162700,1168506500,328000,328000,328000,328000,0
|
|
20240904,162600,1168506500,328000,328000,328000,328000,0
|
|
20240904,162500,1168506500,328000,328000,328000,328000,0
|
|
20240904,162400,1168506500,328000,328000,328000,328000,0
|
|
20240904,162300,1168506500,328000,328000,328000,328000,0
|
|
20240904,162200,1168506500,328000,328000,328000,328000,0
|
|
20240904,162100,1168506500,328000,328000,328000,328000,0
|
|
20240904,162000,1168506500,328000,328000,328000,328000,0
|
|
20240904,161900,1168506500,328000,328000,328000,328000,0
|
|
20240904,161800,1168506500,328000,328000,328000,328000,0
|
|
20240904,161700,1168506500,328000,328000,328000,328000,0
|
|
20240904,161600,1168506500,328000,328000,328000,328000,0
|
|
20240904,161500,1168506500,328000,328000,328000,328000,0
|
|
20240904,161400,1168506500,328000,328000,328000,328000,0
|
|
20240904,161300,1168506500,328000,328000,328000,328000,0
|
|
20240904,161200,1168506500,328000,328000,328000,328000,0
|
|
20240904,161100,1168506500,328000,328000,328000,328000,0
|
|
20240904,161000,1168506500,328000,328000,328000,328000,0
|
|
20240904,160900,1168506500,328000,328000,328000,328000,0
|
|
20240904,160800,1168506500,328000,328000,328000,328000,31
|
|
20240904,160700,1168506500,328000,328000,328000,328000,0
|
|
20240904,160600,1168506500,328000,328000,328000,328000,0
|
|
20240904,160500,1168506500,328000,328000,328000,328000,0
|
|
20240904,160400,1168506500,328000,328000,328000,328000,0
|
|
20240904,160300,1168506500,328000,328000,328000,328000,0
|
|
20240904,160200,1168506500,328000,328000,328000,328000,0
|
|
20240904,160100,1168506500,328000,328000,328000,328000,0
|
|
20240904,160000,1168506500,328000,328000,328000,328000,0
|
|
20240904,155900,1168506500,328000,328000,328000,328000,0
|
|
20240904,155800,1168506500,328000,328000,328000,328000,0
|
|
20240904,155700,1168506500,328000,328000,328000,328000,0
|
|
20240904,155600,1168506500,328000,328000,328000,328000,0
|
|
20240904,155500,1168506500,328000,328000,328000,328000,0
|
|
20240904,155400,1168506500,328000,328000,328000,328000,0
|
|
20240904,155300,1168506500,328000,328000,328000,328000,0
|
|
20240904,155200,1168506500,328000,328000,328000,328000,0
|
|
20240904,155100,1168506500,328000,328000,328000,328000,0
|
|
20240904,155000,1168506500,328000,328000,328000,328000,0
|
|
20240904,154900,1168506500,328000,328000,328000,328000,0
|
|
20240904,154800,1168506500,328000,328000,328000,328000,0
|
|
20240904,154700,1168506500,328000,328000,328000,328000,0
|
|
20240904,154600,1168506500,328000,328000,328000,328000,0
|
|
20240904,154500,1168506500,328000,328000,328000,328000,0
|
|
20240904,154400,1168506500,328000,328000,328000,328000,0
|
|
20240904,154300,1168506500,328000,328000,328000,328000,0
|
|
20240904,154200,1168506500,328000,328000,328000,328000,0
|
|
20240904,154100,1168506500,328000,328000,328000,328000,0
|
|
20240904,154000,1168506500,328000,328000,328000,328000,0
|
|
20240904,153900,1168506500,328000,328000,328000,328000,0
|
|
20240904,153800,1168506500,328000,328000,328000,328000,31
|
|
20240904,153700,1168506500,328000,328000,328000,328000,0
|
|
20240904,153600,1168506500,328000,328000,328000,328000,0
|
|
20240904,153500,1168506500,328000,328000,328000,328000,0
|
|
20240904,153400,1168506500,328000,328000,328000,328000,0
|
|
20240904,153300,1168506500,328000,328000,328000,328000,0
|
|
20240904,153200,1168506500,328000,328000,328000,328000,0
|
|
20240904,153100,1168506500,328000,328000,328000,328000,0
|
|
20240904,153000,1168506500,328000,328000,328000,328000,31
|
|
20240904,152900,1158338500,327500,327500,327500,327500,0
|
|
20240904,152800,1158338500,327500,327500,327500,327500,0
|
|
20240904,152700,1158338500,327500,327500,327500,327500,0
|
|
20240904,152600,1158338500,327500,327500,327500,327500,0
|
|
20240904,152500,1158338500,327500,327500,327500,327500,0
|
|
20240904,152400,1158338500,327500,327500,327500,327500,0
|
|
20240904,152300,1158338500,327500,327500,327500,327500,0
|
|
20240904,152200,1158338500,327500,327500,327500,327500,0
|
|
20240904,152100,1158338500,327500,327500,327500,327500,0
|
|
20240904,152000,1158338500,327500,327500,327500,327500,0
|
|
20240904,151900,1158338500,327500,327000,327500,327000,2
|
|
20240904,151800,1157684000,327500,327500,327500,327500,1
|
|
20240904,151700,1157356500,327500,327500,327500,327500,41
|
|
20240904,151600,1143929000,327500,327500,327500,327500,1
|
|
20240904,151500,1143601500,327000,327500,327500,327000,13
|
|
20240904,151400,1139347500,327000,327000,327000,327000,8
|
|
20240904,151300,1136731500,327500,327500,327500,327500,0
|
|
20240904,151200,1136731500,327500,327000,327500,327000,7
|
|
20240904,151100,1134442000,327000,327500,327500,327000,6
|
|
20240904,151000,1132479500,327500,327000,327500,327000,5
|
|
20240904,150900,1130843500,327500,327500,327500,327500,1
|
|
20240904,150800,1130516000,327500,327500,327500,327500,7
|
|
20240904,150700,1128223500,327500,327500,327500,327500,5
|
|
20240904,150600,1126586000,327500,327500,327500,327500,6
|
|
20240904,150500,1124621000,327500,327500,327500,327500,2
|
|
20240904,150400,1123966000,327500,327500,327500,327500,1
|
|
20240904,150300,1123638500,327500,327500,327500,327500,3
|
|
20240904,150200,1122656000,327500,327500,327500,327500,0
|
|
20240904,150100,1122656000,327500,327500,327500,327500,6
|
|
20240904,150000,1120691000,327000,328000,328000,327000,16
|
|
20240904,145900,1115452000,327500,327500,327500,327500,3
|
|
20240904,145800,1114469500,327500,327500,327500,327500,2
|
|
20240904,145700,1113814500,327500,327500,327500,327500,1
|
|
20240904,145600,1113487000,327500,327500,327500,327500,0
|
|
20240904,145500,1113487000,327500,327500,327500,327500,0
|
|
20240904,145400,1113487000,327500,327500,327500,327500,1
|
|
20240904,145300,1113159500,327500,327500,327500,327500,11
|
|
20240904,145200,1109557000,327500,327500,327500,327500,7
|
|
20240904,145100,1107264500,327500,327500,327500,327500,4
|
|
20240904,145000,1105954500,328000,328000,328000,328000,3
|
|
20240904,144900,1104970500,328000,328000,328000,328000,1
|
|
20240904,144800,1104642500,327000,327000,327000,327000,0
|
|
20240904,144700,1104642500,327000,327000,327000,327000,1
|
|
20240904,144600,1104315500,327000,327500,327500,327000,7
|
|
20240904,144500,1102023500,327500,327000,327500,327000,5
|
|
20240904,144400,1100386500,327000,327500,327500,327000,4
|
|
20240904,144300,1099078000,327000,327000,327000,327000,2
|
|
20240904,144200,1098424000,327000,327000,327000,327000,5
|
|
20240904,144100,1096789000,327500,327500,327500,327500,1
|
|
20240904,144000,1096461500,328000,327500,328000,327500,37
|
|
20240904,143900,1084343000,327500,327500,327500,327500,0
|
|
20240904,143800,1084343000,327500,327500,327500,327500,0
|
|
20240904,143700,1084343000,327500,327500,327500,327500,15
|
|
20240904,143600,1079430500,327500,327500,327500,327500,0
|
|
20240904,143500,1079430500,327500,327500,327500,327500,6
|
|
20240904,143400,1077465500,328000,328000,328000,328000,2
|
|
20240904,143300,1076809500,328000,328000,328000,328000,0
|
|
20240904,143200,1076809500,328000,328000,328000,328000,2
|
|
20240904,143100,1076153500,328000,328000,328000,328000,0
|
|
20240904,143000,1076153500,328000,328000,328000,328000,3
|
|
20240904,142900,1075169500,328000,328000,328000,328000,1
|
|
20240904,142800,1074841500,328000,328000,328000,328000,2
|
|
20240904,142700,1074185500,328000,328000,328000,328000,0
|
|
20240904,142600,1074185500,328000,328000,328000,328000,5
|
|
20240904,142500,1072545500,327500,327500,327500,327500,0
|
|
20240904,142400,1072545500,327500,327500,327500,327500,0
|
|
20240904,142300,1072545500,327500,327500,327500,327500,0
|
|
20240904,142200,1072545500,327500,327500,327500,327500,9
|
|
20240904,142100,1069598000,327500,327500,327500,327500,0
|
|
20240904,142000,1069598000,327500,327500,327500,327500,0
|
|
20240904,141900,1069598000,327500,327500,327500,327500,7
|
|
20240904,141800,1067305500,327500,327500,327500,327500,0
|
|
20240904,141700,1067305500,327500,327500,327500,327500,0
|
|
20240904,141600,1067305500,327500,327500,327500,327500,2
|
|
20240904,141500,1066650500,327000,327500,327500,327000,2
|
|
20240904,141400,1065996000,327500,327500,327500,327500,4
|
|
20240904,141300,1064686000,327000,327000,327000,327000,5
|
|
20240904,141200,1063051000,327500,327500,327500,327500,3
|
|
20240904,141100,1062068500,327500,327500,327500,327500,2
|
|
20240904,141000,1061413500,327500,327500,327500,327500,0
|
|
20240904,140900,1061413500,327500,327500,327500,327500,1
|
|
20240904,140800,1061086000,327500,327500,327500,327500,0
|
|
20240904,140700,1061086000,327500,327500,327500,327500,0
|
|
20240904,140600,1061086000,327500,328000,328000,327500,43
|
|
20240904,140500,1047002000,328000,328000,328000,328000,0
|
|
20240904,140400,1047002000,328000,328000,328000,328000,1
|
|
20240904,140300,1046674000,328000,328000,328000,328000,2
|
|
20240904,140200,1046018000,328500,328500,328500,328500,0
|
|
20240904,140100,1046018000,328500,328500,328500,328500,3
|
|
20240904,140000,1045032500,328500,328500,328500,328500,0
|
|
20240904,135900,1045032500,328500,328500,328500,328500,0
|
|
20240904,135800,1045032500,328500,328500,328500,328500,0
|
|
20240904,135700,1045032500,328500,328500,328500,328500,1
|
|
20240904,135600,1044704000,328500,328500,328500,328500,10
|
|
20240904,135500,1041419000,327500,327500,327500,327500,5
|
|
20240904,135400,1039781500,327500,327500,327500,327500,0
|
|
20240904,135300,1039781500,327500,327500,327500,327500,0
|
|
20240904,135200,1039781500,327500,327500,327500,327500,0
|
|
20240904,135100,1039781500,327500,328000,328500,327500,10
|
|
20240904,135000,1036501500,328500,328500,328500,328500,0
|
|
20240904,134900,1036501500,328500,328500,328500,328500,1
|
|
20240904,134800,1036173000,328500,328500,328500,328500,2
|
|
20240904,134700,1035516000,328500,328500,328500,328500,0
|
|
20240904,134600,1035516000,328500,328000,328500,328000,5
|
|
20240904,134500,1033875500,328000,328000,328000,328000,0
|
|
20240904,134400,1033875500,328000,328000,328000,328000,0
|
|
20240904,134300,1033875500,328000,328000,328000,328000,0
|
|
20240904,134200,1033875500,328000,328000,328000,328000,9
|
|
20240904,134100,1030923500,328000,328000,328000,328000,0
|
|
20240904,134000,1030923500,328000,328000,328000,328000,0
|
|
20240904,133900,1030923500,328000,328000,328000,328000,10
|
|
20240904,133800,1027643500,328000,328000,328000,328000,10
|
|
20240904,133700,1024363500,328000,328000,328000,328000,10
|
|
20240904,133600,1021083500,327500,327500,327500,327500,1
|
|
20240904,133500,1020756000,327500,327500,327500,327500,1
|
|
20240904,133400,1020428500,328000,328000,328000,328000,0
|
|
20240904,133300,1020428500,328000,328000,328000,328000,3
|
|
20240904,133200,1019444500,327500,327500,327500,327500,0
|
|
20240904,133100,1019444500,327500,327500,327500,327500,0
|
|
20240904,133000,1019444500,327500,327500,327500,327500,0
|
|
20240904,132900,1019444500,327500,327500,327500,327500,14
|
|
20240904,132800,1014859500,327500,327500,327500,327500,10
|
|
20240904,132700,1011584500,327500,327500,327500,327500,0
|
|
20240904,132600,1011584500,327500,327500,327500,327500,1
|
|
20240904,132500,1011257000,327000,327000,327000,327000,8
|
|
20240904,132400,1008641000,327500,327500,327500,327500,1
|
|
20240904,132300,1008313500,327500,327500,327500,327500,7
|
|
20240904,132200,1006021000,327500,327500,327500,327500,60
|
|
20240904,132100,986371000,327500,328000,328000,327500,130
|
|
20240904,132000,943773500,328000,328000,328000,328000,0
|
|
20240904,131900,943773500,328000,328000,328000,328000,0
|
|
20240904,131800,943773500,328000,328000,328000,328000,3
|
|
20240904,131700,942789500,328000,328000,328000,328000,0
|
|
20240904,131600,942789500,328000,328000,328000,328000,3
|
|
20240904,131500,941805500,328000,328000,328000,328000,2
|
|
20240904,131400,941149500,328000,328000,328000,328000,0
|
|
20240904,131300,941149500,328000,328000,328000,328000,3
|
|
20240904,131200,940165500,328000,328000,328000,328000,3
|
|
20240904,131100,939181500,328500,328500,328500,328500,6
|
|
20240904,131000,937210500,328500,328500,328500,328500,33
|
|
20240904,130900,926370000,328000,328000,328000,328000,0
|
|
20240904,130800,926370000,328000,328000,328000,328000,0
|
|
20240904,130700,926370000,328000,328000,328000,328000,3
|
|
20240904,130600,925386000,328500,328500,328500,328500,2
|
|
20240904,130500,924729000,328000,328000,328000,328000,0
|
|
20240904,130400,924729000,328000,328000,328000,328000,1
|
|
20240904,130300,924401000,328000,328000,328000,328000,3
|
|
20240904,130200,923417000,328500,328500,328500,328500,0
|
|
20240904,130100,923417000,328500,328500,328500,328500,0
|
|
20240904,130000,923417000,328500,328500,328500,328500,1
|
|
20240904,125900,923088500,328000,328000,328000,328000,22
|
|
20240904,125800,915872500,328000,328000,328000,328000,0
|
|
20240904,125700,915872500,328000,328000,328000,328000,4
|
|
20240904,125600,914560500,328000,328000,328000,328000,2
|
|
20240904,125500,913904500,328000,328500,328500,328000,8
|
|
20240904,125400,911279000,328000,328000,328000,328000,0
|
|
20240904,125300,911279000,328000,328000,328000,328000,3
|
|
20240904,125200,910295000,328000,328000,328000,328000,0
|
|
20240904,125100,910295000,328000,328000,328000,328000,0
|
|
20240904,125000,910295000,328000,328000,328000,328000,0
|
|
20240904,124900,910295000,328000,328000,328000,328000,0
|
|
20240904,124800,910295000,328000,328000,328000,328000,0
|
|
20240904,124700,910295000,328000,328000,328000,328000,0
|
|
20240904,124600,910295000,328000,328000,328000,328000,0
|
|
20240904,124500,910295000,328000,328000,328000,328000,0
|
|
20240904,124400,910295000,328000,328000,328000,328000,3
|
|
20240904,124300,909311000,328000,328000,328000,328000,0
|
|
20240904,124200,909311000,328000,328000,328000,328000,0
|
|
20240904,124100,909311000,328000,328000,328000,328000,3
|
|
20240904,124000,908327000,328000,328000,328000,328000,0
|
|
20240904,123900,908327000,328000,328000,328000,328000,3
|
|
20240904,123800,907343000,328000,328000,328000,328000,0
|
|
20240904,123700,907343000,328000,328000,328000,328000,0
|
|
20240904,123600,907343000,328000,328000,328000,328000,5
|
|
20240904,123500,905703000,328000,328000,328000,328000,2
|
|
20240904,123400,905047000,328000,328000,328000,328000,2
|
|
20240904,123300,904391000,328000,328000,328000,328000,4
|
|
20240904,123200,903079000,328000,328000,328000,328000,0
|
|
20240904,123100,903079000,328000,328000,328000,328000,0
|
|
20240904,123000,903079000,328000,328000,328000,328000,0
|
|
20240904,122900,903079000,328000,328000,328000,328000,25
|
|
20240904,122800,894879000,328500,328500,328500,328500,1
|
|
20240904,122700,894550500,328000,328000,328000,328000,3
|
|
20240904,122600,893566500,328500,328500,328500,328500,0
|
|
20240904,122500,893566500,328500,328000,328500,328000,4
|
|
20240904,122400,892254000,328000,328000,328000,328000,16
|
|
20240904,122300,887006000,328000,328000,328000,328000,3
|
|
20240904,122200,886022000,328500,328500,328500,328500,0
|
|
20240904,122100,886022000,328500,328000,328500,328000,3
|
|
20240904,122000,885037500,328000,328000,328000,328000,1
|
|
20240904,121900,884709500,328500,328500,328500,328500,0
|
|
20240904,121800,884709500,328500,328500,328500,328500,69
|
|
20240904,121700,862043000,328500,328500,328500,328500,3
|
|
20240904,121600,861057500,328500,328500,328500,328500,1
|
|
20240904,121500,860729000,328500,328500,328500,328500,1
|
|
20240904,121400,860400500,329000,329000,329000,329000,0
|
|
20240904,121300,860400500,329000,329000,329000,329000,0
|
|
20240904,121200,860400500,329000,329000,329000,329000,0
|
|
20240904,121100,860400500,329000,329000,329000,329000,1
|
|
20240904,121000,860071500,329000,329000,329000,329000,0
|
|
20240904,120900,860071500,329000,329000,329000,329000,1
|
|
20240904,120800,859742500,329000,329000,329000,329000,6
|
|
20240904,120700,857768500,329000,329000,329000,329000,0
|
|
20240904,120600,857768500,329000,329000,329500,329000,3
|
|
20240904,120500,856781000,329500,329000,329500,329000,5
|
|
20240904,120400,855134500,329500,329500,329500,329500,1
|
|
20240904,120300,854805000,329500,329500,329500,329500,1
|
|
20240904,120200,854475500,329000,329000,329000,329000,0
|
|
20240904,120100,854475500,329000,329000,329000,329000,7
|
|
20240904,120000,852172500,329000,329000,329000,329000,0
|
|
20240904,115900,852172500,329000,329500,329500,329000,5
|
|
20240904,115800,850525500,329500,329500,329500,329500,48
|
|
20240904,115700,834709500,329500,329500,329500,329500,1
|
|
20240904,115600,834380000,330000,330000,330000,330000,28
|
|
20240904,115500,825140000,330000,330000,330000,330000,1
|
|
20240904,115400,824810000,330000,330000,330000,330000,0
|
|
20240904,115300,824810000,330000,330000,330000,330000,0
|
|
20240904,115200,824810000,330000,330000,330000,330000,1
|
|
20240904,115100,824480000,330500,330500,330500,330500,0
|
|
20240904,115000,824480000,330500,330500,330500,330500,4
|
|
20240904,114900,823158000,330500,330500,330500,330500,6
|
|
20240904,114800,821175000,330500,330500,330500,330500,1
|
|
20240904,114700,820844500,331000,331000,331000,331000,0
|
|
20240904,114600,820844500,331000,331000,331000,331000,8
|
|
20240904,114500,818196500,331000,331000,331000,331000,2
|
|
20240904,114400,817534500,330500,330500,330500,330500,1
|
|
20240904,114300,817204000,331000,331000,331000,331000,1
|
|
20240904,114200,816873000,331000,331000,331000,331000,0
|
|
20240904,114100,816873000,331000,331000,331000,331000,0
|
|
20240904,114000,816873000,331000,331000,331000,331000,23
|
|
20240904,113900,809260000,331000,331000,331000,331000,3
|
|
20240904,113800,808267000,331000,331000,331000,331000,0
|
|
20240904,113700,808267000,331000,331500,331500,331000,28
|
|
20240904,113600,798985500,331500,331500,331500,331500,3
|
|
20240904,113500,797991000,331500,331500,331500,331500,4
|
|
20240904,113400,796665000,331500,331500,331500,331500,0
|
|
20240904,113300,796665000,331500,331500,331500,331500,0
|
|
20240904,113200,796665000,331500,331500,331500,331500,1
|
|
20240904,113100,796333500,331500,331500,331500,331500,0
|
|
20240904,113000,796333500,331500,331500,331500,331500,0
|
|
20240904,112900,796333500,331500,331500,331500,331500,0
|
|
20240904,112800,796333500,331500,331500,331500,331500,0
|
|
20240904,112700,796333500,331500,331500,331500,331500,1
|
|
20240904,112600,796002000,331500,331500,331500,331500,4
|
|
20240904,112500,794676000,331500,331500,331500,331500,7
|
|
20240904,112400,792355500,331000,331000,331000,331000,1
|
|
20240904,112300,792024500,331000,331000,331000,331000,2
|
|
20240904,112200,791362500,331000,331000,331000,331000,2
|
|
20240904,112100,790700500,331000,331000,331000,331000,1
|
|
20240904,112000,790369500,331000,331000,331000,331000,10
|
|
20240904,111900,787059500,331000,331000,331000,331000,1
|
|
20240904,111800,786728500,331000,331000,331000,331000,1
|
|
20240904,111700,786397500,331000,331000,331000,331000,2
|
|
20240904,111600,785735500,331000,331000,331000,331000,5
|
|
20240904,111500,784080500,331000,331000,331000,331000,2
|
|
20240904,111400,783418500,331000,331000,331000,331000,0
|
|
20240904,111300,783418500,331000,331000,331000,331000,2
|
|
20240904,111200,782756500,331000,331000,331000,331000,0
|
|
20240904,111100,782756500,331000,331000,331000,331000,5
|
|
20240904,111000,781101500,331500,331500,331500,331500,1
|
|
20240904,110900,780770000,331000,331000,331000,331000,0
|
|
20240904,110800,780770000,331000,331000,331000,331000,0
|
|
20240904,110700,780770000,331000,331000,331000,331000,0
|
|
20240904,110600,780770000,331000,331000,331000,331000,0
|
|
20240904,110500,780770000,331000,331000,331000,331000,6
|
|
20240904,110400,778784000,330500,330500,330500,330500,0
|
|
20240904,110300,778784000,330500,330500,330500,330500,0
|
|
20240904,110200,778784000,330500,330500,330500,330500,0
|
|
20240904,110100,778784000,330500,330500,330500,330500,2
|
|
20240904,110000,778123000,331000,331000,331000,331000,1
|
|
20240904,105900,777792000,331500,331500,331500,331500,3
|
|
20240904,105800,776797500,331000,331000,331000,331000,10
|
|
20240904,105700,773487500,332000,332000,332000,332000,0
|
|
20240904,105600,773487500,332000,332000,332000,332000,0
|
|
20240904,105500,773487500,332000,332000,332000,332000,0
|
|
20240904,105400,773487500,332000,332000,332000,332000,1
|
|
20240904,105300,773155500,332000,332000,332000,332000,0
|
|
20240904,105200,773155500,332000,332000,332000,332000,121
|
|
20240904,105100,732983500,332000,331500,332000,331500,27
|
|
20240904,105000,724027500,331500,331500,331500,331500,1
|
|
20240904,104900,723696000,331000,331000,331000,331000,10
|
|
20240904,104800,720386000,331000,331000,331000,331000,2
|
|
20240904,104700,719724000,331000,331000,331000,331000,4
|
|
20240904,104600,718400000,330500,330500,330500,330500,0
|
|
20240904,104500,718400000,330500,330500,330500,330500,0
|
|
20240904,104400,718400000,330500,331000,331000,330500,12
|
|
20240904,104300,714433500,330500,331000,331000,330500,4
|
|
20240904,104200,713110500,330500,330500,330500,330500,0
|
|
20240904,104100,713110500,330500,330000,330500,330000,45
|
|
20240904,104000,698239000,330000,330000,330000,330000,37
|
|
20240904,103900,686029000,330000,330000,330000,330000,59
|
|
20240904,103800,666559000,329500,329500,329500,329500,1
|
|
20240904,103700,666229500,329500,329500,329500,329500,0
|
|
20240904,103600,666229500,329500,329500,329500,329500,0
|
|
20240904,103500,666229500,329500,329500,329500,329500,3
|
|
20240904,103400,665241000,330000,329500,330000,329500,37
|
|
20240904,103300,653032000,329500,329500,329500,329500,0
|
|
20240904,103200,653032000,329500,329500,329500,329500,0
|
|
20240904,103100,653032000,329500,329500,329500,329500,6
|
|
20240904,103000,651055000,329000,329000,329000,329000,0
|
|
20240904,102900,651055000,329000,329000,329000,329000,2
|
|
20240904,102800,650397000,328500,329000,329000,328500,7
|
|
20240904,102700,648095500,329000,329000,329000,329000,9
|
|
20240904,102600,645134500,328500,328500,328500,328500,9
|
|
20240904,102500,642178000,328500,328500,328500,328500,8
|
|
20240904,102400,639550000,328000,328000,328000,328000,0
|
|
20240904,102300,639550000,328000,328000,328000,328000,0
|
|
20240904,102200,639550000,328000,328000,328000,328000,10
|
|
20240904,102100,636270000,328000,328000,328000,328000,1
|
|
20240904,102000,635942000,327500,327500,327500,327500,11
|
|
20240904,101900,632339500,327500,328000,328000,327500,4
|
|
20240904,101800,631029000,328000,328000,328000,328000,0
|
|
20240904,101700,631029000,328000,328000,328000,328000,6
|
|
20240904,101600,629061000,328000,328000,328000,328000,0
|
|
20240904,101500,629061000,328000,328000,328000,328000,1
|
|
20240904,101400,628733000,328000,327500,328000,327500,5
|
|
20240904,101300,627093500,328000,328000,328000,328000,16
|
|
20240904,101200,621845500,328000,327500,328000,327500,30
|
|
20240904,101100,612020000,327500,327500,327500,327500,0
|
|
20240904,101000,612020000,327500,327500,327500,327500,3
|
|
20240904,100900,611037500,328000,327500,328000,327500,10
|
|
20240904,100800,607758500,327500,327500,327500,327500,2
|
|
20240904,100700,607103500,327500,327500,327500,327500,3
|
|
20240904,100600,606121000,328000,328000,328000,328000,4
|
|
20240904,100500,604809000,327500,327500,327500,327500,0
|
|
20240904,100400,604809000,327500,327500,327500,327500,0
|
|
20240904,100300,604809000,327500,327500,327500,327500,3
|
|
20240904,100200,603826500,328000,328000,328000,328000,0
|
|
20240904,100100,603826500,328000,328000,328000,328000,7
|
|
20240904,100000,601530500,328000,327500,328000,327500,16
|
|
20240904,095900,596283500,327500,327500,327500,327500,0
|
|
20240904,095800,596283500,327500,327500,327500,327500,0
|
|
20240904,095700,596283500,327500,327500,327500,327000,137
|
|
20240904,095600,551479500,327500,327500,327500,327500,0
|
|
20240904,095500,551479500,327500,328000,328000,327500,5
|
|
20240904,095400,549841500,328000,328000,328000,328000,2
|
|
20240904,095300,549185500,328000,328000,328000,327500,5
|
|
20240904,095200,547546000,327500,327500,327500,327500,22
|
|
20240904,095100,540341000,327500,329000,329000,326500,733
|
|
20240904,095000,300335500,329000,329000,329000,329000,0
|
|
20240904,094900,300335500,329000,329500,329500,329000,12
|
|
20240904,094800,296385500,329000,329000,329000,329000,12
|
|
20240904,094700,292437500,329000,329000,329000,329000,2
|
|
20240904,094600,291779500,329000,329500,329500,329000,84
|
|
20240904,094500,264110500,330000,330000,330000,330000,251
|
|
20240904,094400,181280500,330000,330000,330000,330000,16
|
|
20240904,094300,176000500,330000,330000,330000,330000,1
|
|
20240904,094200,175670500,330000,330000,330000,330000,0
|
|
20240904,094100,175670500,330000,330000,330000,330000,9
|
|
20240904,094000,172700500,330000,330000,330000,330000,0
|
|
20240904,093900,172700500,330000,330500,330500,330000,21
|
|
20240904,093800,165769500,330500,330500,330500,330500,2
|
|
20240904,093700,165108500,330500,330500,330500,330500,2
|
|
20240904,093600,164447500,330500,330000,330500,330000,2
|
|
20240904,093500,163787000,330500,330500,330500,330500,2
|
|
20240904,093400,163126000,330500,330500,330500,330500,27
|
|
20240904,093300,154202500,331000,330500,331000,330500,10
|
|
20240904,093200,150897000,330500,330500,330500,330500,83
|
|
20240904,093100,123465500,330500,330500,330500,330500,10
|
|
20240904,093000,120160500,331000,331000,331000,331000,0
|
|
20240904,092900,120160500,331000,331000,331000,331000,1
|
|
20240904,092800,119829500,331000,331000,331000,330500,4
|
|
20240904,092700,118506500,331000,331000,331000,331000,10
|
|
20240904,092600,115196500,331000,331000,331000,331000,89
|
|
20240904,092500,85737500,331000,331000,331000,331000,1
|
|
20240904,092400,85406500,331000,331000,331000,331000,0
|
|
20240904,092300,85406500,331000,331000,331000,331000,3
|
|
20240904,092200,84413500,331000,330500,331000,330500,8
|
|
20240904,092100,81766500,330500,330500,330500,330500,2
|
|
20240904,092000,81105500,331000,332000,332000,331000,18
|
|
20240904,091900,75146500,331000,331000,331000,331000,3
|
|
20240904,091800,74153500,331500,332500,332500,331500,4
|
|
20240904,091700,72826000,332500,332500,332500,332500,0
|
|
20240904,091600,72826000,332500,331000,332500,331000,16
|
|
20240904,091500,67513500,331000,331500,331500,331000,13
|
|
20240904,091400,63210000,332000,332000,332000,332000,1
|
|
20240904,091300,62878000,332500,332500,332500,332500,1
|
|
20240904,091200,62545500,331000,331000,331000,331000,1
|
|
20240904,091100,62214500,331000,331000,331000,331000,23
|
|
20240904,091000,54601500,331500,332500,332500,331500,3
|
|
20240904,090900,53606000,331500,331500,331500,331500,0
|
|
20240904,090800,53606000,331500,331000,331500,331000,9
|
|
20240904,090700,50626500,330500,330500,330500,330500,7
|
|
20240904,090600,48313000,330500,330500,330500,330500,0
|
|
20240904,090500,48313000,330500,331000,331000,330500,30
|
|
20240904,090400,38395000,331000,331000,331000,331000,4
|
|
20240904,090300,37071000,331000,330500,331000,330500,9
|
|
20240904,090200,34094500,330000,330000,330000,330000,0
|
|
20240904,090100,34094500,330000,330000,330000,330000,1
|
|
20240904,090000,33764500,330000,331500,331500,330000,102
|