581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183800,1078786500,325000,325000,325000,325000,44
|
|
20240905,183700,1078786500,325000,325000,325000,325000,0
|
|
20240905,183600,1078786500,325000,325000,325000,325000,0
|
|
20240905,183500,1078786500,325000,325000,325000,325000,0
|
|
20240905,183400,1078786500,325000,325000,325000,325000,0
|
|
20240905,183300,1078786500,325000,325000,325000,325000,0
|
|
20240905,183200,1078786500,325000,325000,325000,325000,0
|
|
20240905,183100,1078786500,325000,325000,325000,325000,0
|
|
20240905,183000,1078786500,325000,325000,325000,325000,0
|
|
20240905,182900,1078786500,325000,325000,325000,325000,0
|
|
20240905,182800,1078786500,325000,325000,325000,325000,0
|
|
20240905,182700,1078786500,325000,325000,325000,325000,0
|
|
20240905,182600,1078786500,325000,325000,325000,325000,0
|
|
20240905,182500,1078786500,325000,325000,325000,325000,0
|
|
20240905,182400,1078786500,325000,325000,325000,325000,0
|
|
20240905,182300,1078786500,325000,325000,325000,325000,0
|
|
20240905,182200,1078786500,325000,325000,325000,325000,0
|
|
20240905,182100,1078786500,325000,325000,325000,325000,0
|
|
20240905,182000,1078786500,325000,325000,325000,325000,0
|
|
20240905,181900,1078786500,325000,325000,325000,325000,0
|
|
20240905,181800,1078786500,325000,325000,325000,325000,0
|
|
20240905,181700,1078786500,325000,325000,325000,325000,0
|
|
20240905,181600,1078786500,325000,325000,325000,325000,0
|
|
20240905,181500,1078786500,325000,325000,325000,325000,0
|
|
20240905,181400,1078786500,325000,325000,325000,325000,0
|
|
20240905,181300,1078786500,325000,325000,325000,325000,0
|
|
20240905,181200,1078786500,325000,325000,325000,325000,0
|
|
20240905,181100,1078786500,325000,325000,325000,325000,0
|
|
20240905,181000,1078786500,325000,325000,325000,325000,0
|
|
20240905,180900,1078786500,325000,325000,325000,325000,0
|
|
20240905,180800,1078786500,325000,325000,325000,325000,44
|
|
20240905,180700,1078786500,325000,325000,325000,325000,0
|
|
20240905,180600,1078786500,325000,325000,325000,325000,0
|
|
20240905,180500,1078786500,325000,325000,325000,325000,0
|
|
20240905,180400,1078786500,325000,325000,325000,325000,0
|
|
20240905,180300,1078786500,325000,325000,325000,325000,0
|
|
20240905,180200,1078786500,325000,325000,325000,325000,0
|
|
20240905,180100,1078786500,325000,325000,325000,325000,0
|
|
20240905,180000,1078786500,325000,325000,325000,325000,0
|
|
20240905,175900,1078786500,325000,325000,325000,325000,0
|
|
20240905,175800,1078786500,325000,325000,325000,325000,0
|
|
20240905,175700,1078786500,325000,325000,325000,325000,0
|
|
20240905,175600,1078786500,325000,325000,325000,325000,0
|
|
20240905,175500,1078786500,325000,325000,325000,325000,0
|
|
20240905,175400,1078786500,325000,325000,325000,325000,0
|
|
20240905,175300,1078786500,325000,325000,325000,325000,0
|
|
20240905,175200,1078786500,325000,325000,325000,325000,0
|
|
20240905,175100,1078786500,325000,325000,325000,325000,0
|
|
20240905,175000,1078786500,325000,325000,325000,325000,0
|
|
20240905,174900,1078786500,325000,325000,325000,325000,0
|
|
20240905,174800,1078786500,325000,325000,325000,325000,0
|
|
20240905,174700,1078786500,325000,325000,325000,325000,0
|
|
20240905,174600,1078786500,325000,325000,325000,325000,0
|
|
20240905,174500,1078786500,325000,325000,325000,325000,0
|
|
20240905,174400,1078786500,325000,325000,325000,325000,0
|
|
20240905,174300,1078786500,325000,325000,325000,325000,0
|
|
20240905,174200,1078786500,325000,325000,325000,325000,0
|
|
20240905,174100,1078786500,325000,325000,325000,325000,0
|
|
20240905,174000,1078786500,325000,325000,325000,325000,0
|
|
20240905,173900,1078786500,325000,325000,325000,325000,0
|
|
20240905,173800,1078786500,325000,325000,325000,325000,44
|
|
20240905,173700,1078786500,325000,325000,325000,325000,0
|
|
20240905,173600,1078786500,325000,325000,325000,325000,0
|
|
20240905,173500,1078786500,325000,325000,325000,325000,0
|
|
20240905,173400,1078786500,325000,325000,325000,325000,0
|
|
20240905,173300,1078786500,325000,325000,325000,325000,0
|
|
20240905,173200,1078786500,325000,325000,325000,325000,0
|
|
20240905,173100,1078786500,325000,325000,325000,325000,0
|
|
20240905,173000,1078786500,325000,325000,325000,325000,0
|
|
20240905,172900,1078786500,325000,325000,325000,325000,0
|
|
20240905,172800,1078786500,325000,325000,325000,325000,0
|
|
20240905,172700,1078786500,325000,325000,325000,325000,0
|
|
20240905,172600,1078786500,325000,325000,325000,325000,0
|
|
20240905,172500,1078786500,325000,325000,325000,325000,0
|
|
20240905,172400,1078786500,325000,325000,325000,325000,0
|
|
20240905,172300,1078786500,325000,325000,325000,325000,0
|
|
20240905,172200,1078786500,325000,325000,325000,325000,0
|
|
20240905,172100,1078786500,325000,325000,325000,325000,0
|
|
20240905,172000,1078786500,325000,325000,325000,325000,0
|
|
20240905,171900,1078786500,325000,325000,325000,325000,0
|
|
20240905,171800,1078786500,325000,325000,325000,325000,0
|
|
20240905,171700,1078786500,325000,325000,325000,325000,0
|
|
20240905,171600,1078786500,325000,325000,325000,325000,0
|
|
20240905,171500,1078786500,325000,325000,325000,325000,0
|
|
20240905,171400,1078786500,325000,325000,325000,325000,0
|
|
20240905,171300,1078786500,325000,325000,325000,325000,0
|
|
20240905,171200,1078786500,325000,325000,325000,325000,0
|
|
20240905,171100,1078786500,325000,325000,325000,325000,0
|
|
20240905,171000,1078786500,325000,325000,325000,325000,0
|
|
20240905,170900,1078786500,325000,325000,325000,325000,0
|
|
20240905,170800,1078786500,325000,325000,325000,325000,44
|
|
20240905,170700,1078786500,325000,325000,325000,325000,0
|
|
20240905,170600,1078786500,325000,325000,325000,325000,0
|
|
20240905,170500,1078786500,325000,325000,325000,325000,0
|
|
20240905,170400,1078786500,325000,325000,325000,325000,0
|
|
20240905,170300,1078786500,325000,325000,325000,325000,0
|
|
20240905,170200,1078786500,325000,325000,325000,325000,0
|
|
20240905,170100,1078786500,325000,325000,325000,325000,0
|
|
20240905,170000,1078786500,325000,325000,325000,325000,0
|
|
20240905,165900,1078786500,325000,325000,325000,325000,0
|
|
20240905,165800,1078786500,325000,325000,325000,325000,0
|
|
20240905,165700,1078786500,325000,325000,325000,325000,0
|
|
20240905,165600,1078786500,325000,325000,325000,325000,0
|
|
20240905,165500,1078786500,325000,325000,325000,325000,0
|
|
20240905,165400,1078786500,325000,325000,325000,325000,0
|
|
20240905,165300,1078786500,325000,325000,325000,325000,0
|
|
20240905,165200,1078786500,325000,325000,325000,325000,0
|
|
20240905,165100,1078786500,325000,325000,325000,325000,0
|
|
20240905,165000,1078786500,325000,325000,325000,325000,0
|
|
20240905,164900,1078786500,325000,325000,325000,325000,0
|
|
20240905,164800,1078786500,325000,325000,325000,325000,0
|
|
20240905,164700,1078786500,325000,325000,325000,325000,0
|
|
20240905,164600,1078786500,325000,325000,325000,325000,0
|
|
20240905,164500,1078786500,325000,325000,325000,325000,0
|
|
20240905,164400,1078786500,325000,325000,325000,325000,0
|
|
20240905,164300,1078786500,325000,325000,325000,325000,0
|
|
20240905,164200,1078786500,325000,325000,325000,325000,0
|
|
20240905,164100,1078786500,325000,325000,325000,325000,0
|
|
20240905,164000,1078786500,325000,325000,325000,325000,0
|
|
20240905,163900,1078786500,325000,325000,325000,325000,0
|
|
20240905,163800,1078786500,325000,325000,325000,325000,44
|
|
20240905,163700,1078786500,325000,325000,325000,325000,0
|
|
20240905,163600,1078786500,325000,325000,325000,325000,0
|
|
20240905,163500,1078786500,325000,325000,325000,325000,0
|
|
20240905,163400,1078786500,325000,325000,325000,325000,0
|
|
20240905,163300,1078786500,325000,325000,325000,325000,0
|
|
20240905,163200,1078786500,325000,325000,325000,325000,0
|
|
20240905,163100,1078786500,325000,325000,325000,325000,0
|
|
20240905,163000,1078786500,325000,325000,325000,325000,0
|
|
20240905,162900,1078786500,325000,325000,325000,325000,0
|
|
20240905,162800,1078786500,325000,325000,325000,325000,0
|
|
20240905,162700,1078786500,325000,325000,325000,325000,0
|
|
20240905,162600,1078786500,325000,325000,325000,325000,0
|
|
20240905,162500,1078786500,325000,325000,325000,325000,0
|
|
20240905,162400,1078786500,325000,325000,325000,325000,0
|
|
20240905,162300,1078786500,325000,325000,325000,325000,0
|
|
20240905,162200,1078786500,325000,325000,325000,325000,0
|
|
20240905,162100,1078786500,325000,325000,325000,325000,0
|
|
20240905,162000,1078786500,325000,325000,325000,325000,0
|
|
20240905,161900,1078786500,325000,325000,325000,325000,0
|
|
20240905,161800,1078786500,325000,325000,325000,325000,0
|
|
20240905,161700,1078786500,325000,325000,325000,325000,0
|
|
20240905,161600,1078786500,325000,325000,325000,325000,0
|
|
20240905,161500,1078786500,325000,325000,325000,325000,0
|
|
20240905,161400,1078786500,325000,325000,325000,325000,0
|
|
20240905,161300,1078786500,325000,325000,325000,325000,0
|
|
20240905,161200,1078786500,325000,325000,325000,325000,0
|
|
20240905,161100,1078786500,325000,325000,325000,325000,0
|
|
20240905,161000,1078786500,325000,325000,325000,325000,0
|
|
20240905,160900,1078786500,325000,325000,325000,325000,0
|
|
20240905,160800,1078786500,325000,325000,325000,325000,44
|
|
20240905,160700,1078786500,325000,325000,325000,325000,0
|
|
20240905,160600,1078786500,325000,325000,325000,325000,0
|
|
20240905,160500,1078786500,325000,325000,325000,325000,0
|
|
20240905,160400,1078786500,325000,325000,325000,325000,0
|
|
20240905,160300,1078786500,325000,325000,325000,325000,0
|
|
20240905,160200,1078786500,325000,325000,325000,325000,0
|
|
20240905,160100,1078786500,325000,325000,325000,325000,0
|
|
20240905,160000,1078786500,325000,325000,325000,325000,0
|
|
20240905,155900,1078786500,325000,325000,325000,325000,0
|
|
20240905,155800,1078786500,325000,325000,325000,325000,0
|
|
20240905,155700,1078786500,325000,325000,325000,325000,0
|
|
20240905,155600,1078786500,325000,325000,325000,325000,0
|
|
20240905,155500,1078786500,325000,325000,325000,325000,0
|
|
20240905,155400,1078786500,325000,325000,325000,325000,0
|
|
20240905,155300,1078786500,325000,325000,325000,325000,0
|
|
20240905,155200,1078786500,325000,325000,325000,325000,0
|
|
20240905,155100,1078786500,325000,325000,325000,325000,0
|
|
20240905,155000,1078786500,325000,325000,325000,325000,0
|
|
20240905,154900,1078786500,325000,325000,325000,325000,0
|
|
20240905,154800,1078786500,325000,325000,325000,325000,0
|
|
20240905,154700,1078786500,325000,325000,325000,325000,0
|
|
20240905,154600,1078786500,325000,325000,325000,325000,0
|
|
20240905,154500,1078786500,325000,325000,325000,325000,0
|
|
20240905,154400,1078786500,325000,325000,325000,325000,0
|
|
20240905,154300,1078786500,325000,325000,325000,325000,0
|
|
20240905,154200,1078786500,325000,325000,325000,325000,0
|
|
20240905,154100,1078786500,325000,325000,325000,325000,0
|
|
20240905,154000,1078786500,325000,325000,325000,325000,0
|
|
20240905,153900,1078786500,325000,325000,325000,325000,0
|
|
20240905,153800,1078786500,325000,325000,325000,325000,44
|
|
20240905,153700,1078786500,325000,325000,325000,325000,0
|
|
20240905,153600,1078786500,325000,325000,325000,325000,0
|
|
20240905,153500,1078786500,325000,325000,325000,325000,0
|
|
20240905,153400,1078786500,325000,325000,325000,325000,0
|
|
20240905,153300,1078786500,325000,325000,325000,325000,0
|
|
20240905,153200,1078786500,325000,325000,325000,325000,0
|
|
20240905,153100,1078786500,325000,325000,325000,325000,0
|
|
20240905,153000,1078786500,325000,325000,325000,325000,44
|
|
20240905,152900,1064486500,324500,324500,324500,324500,0
|
|
20240905,152800,1064486500,324500,324500,324500,324500,0
|
|
20240905,152700,1064486500,324500,324500,324500,324500,0
|
|
20240905,152600,1064486500,324500,324500,324500,324500,0
|
|
20240905,152500,1064486500,324500,324500,324500,324500,0
|
|
20240905,152400,1064486500,324500,324500,324500,324500,0
|
|
20240905,152300,1064486500,324500,324500,324500,324500,0
|
|
20240905,152200,1064486500,324500,324500,324500,324500,0
|
|
20240905,152100,1064486500,324500,324500,324500,324500,0
|
|
20240905,152000,1064486500,324500,324500,324500,324500,0
|
|
20240905,151900,1064486500,324500,324500,324500,324500,7
|
|
20240905,151800,1062215000,324000,324000,324000,324000,0
|
|
20240905,151700,1062215000,324000,324000,324000,324000,6
|
|
20240905,151600,1060271000,324500,324000,324500,324000,5
|
|
20240905,151500,1058649000,324000,324000,324000,324000,4
|
|
20240905,151400,1057353000,325000,324000,325000,324000,4
|
|
20240905,151300,1056054000,324500,324500,324500,324500,6
|
|
20240905,151200,1054107000,324500,324500,324500,324500,0
|
|
20240905,151100,1054107000,324500,324500,324500,324500,0
|
|
20240905,151000,1054107000,324500,324500,324500,324500,1
|
|
20240905,150900,1053782500,324500,324500,324500,324500,0
|
|
20240905,150800,1053782500,324500,324500,324500,324500,2
|
|
20240905,150700,1053133500,324500,324500,324500,324500,2
|
|
20240905,150600,1052484500,324500,324500,324500,324500,9
|
|
20240905,150500,1049564000,324500,324000,324500,324000,3
|
|
20240905,150400,1048591500,324500,324500,324500,324500,2
|
|
20240905,150300,1047942500,324000,324000,324000,324000,0
|
|
20240905,150200,1047942500,324000,324000,324000,324000,0
|
|
20240905,150100,1047942500,324000,324000,324000,324000,2
|
|
20240905,150000,1047294500,324000,324500,324500,324000,2
|
|
20240905,145900,1046646000,324500,324000,324500,324000,4
|
|
20240905,145800,1045349000,324000,324000,324000,324000,2
|
|
20240905,145700,1044701000,324000,324000,324000,324000,0
|
|
20240905,145600,1044701000,324000,324000,324000,324000,1
|
|
20240905,145500,1044377000,324000,324000,324000,324000,2
|
|
20240905,145400,1043729000,324500,324500,324500,324500,0
|
|
20240905,145300,1043729000,324500,324500,324500,324500,0
|
|
20240905,145200,1043729000,324500,324500,324500,324500,8
|
|
20240905,145100,1041133000,324500,324500,324500,324500,2
|
|
20240905,145000,1040484000,325000,325000,325000,325000,1
|
|
20240905,144900,1040159000,325000,325000,325000,325000,0
|
|
20240905,144800,1040159000,325000,324500,325000,324500,3
|
|
20240905,144700,1039185000,325000,325000,325000,325000,2
|
|
20240905,144600,1038535000,324500,324500,324500,324500,1
|
|
20240905,144500,1038210500,324500,325000,325000,324500,8
|
|
20240905,144400,1035612000,324000,324000,324000,324000,2
|
|
20240905,144300,1034964000,324500,324500,324500,324500,0
|
|
20240905,144200,1034964000,324500,324500,324500,324500,1
|
|
20240905,144100,1034639500,324500,324500,324500,324500,0
|
|
20240905,144000,1034639500,324500,324500,324500,324500,2
|
|
20240905,143900,1033990500,325000,325000,325000,325000,2
|
|
20240905,143800,1033340500,324500,324500,324500,324500,0
|
|
20240905,143700,1033340500,324500,324500,324500,324500,1
|
|
20240905,143600,1033016000,324000,324000,324000,324000,0
|
|
20240905,143500,1033016000,324000,324500,324500,324000,4
|
|
20240905,143400,1031718500,324000,324000,324000,324000,0
|
|
20240905,143300,1031718500,324000,324000,324000,324000,0
|
|
20240905,143200,1031718500,324000,324000,324000,324000,0
|
|
20240905,143100,1031718500,324000,324000,324000,324000,0
|
|
20240905,143000,1031718500,324000,324000,324000,324000,1
|
|
20240905,142900,1031394500,324000,324000,324000,324000,0
|
|
20240905,142800,1031394500,324000,324000,324000,324000,3
|
|
20240905,142700,1030422500,325000,325000,325000,325000,1
|
|
20240905,142600,1030097500,325000,325000,325000,325000,0
|
|
20240905,142500,1030097500,325000,324500,325000,324500,5
|
|
20240905,142400,1028473000,324000,324000,324000,324000,0
|
|
20240905,142300,1028473000,324000,324000,324000,324000,0
|
|
20240905,142200,1028473000,324000,324000,324000,324000,0
|
|
20240905,142100,1028473000,324000,324000,324000,324000,0
|
|
20240905,142000,1028473000,324000,324500,324500,324000,29
|
|
20240905,141900,1019075500,324000,324000,324000,324000,1
|
|
20240905,141800,1018751500,324000,324000,324000,324000,3
|
|
20240905,141700,1017779500,324000,324000,324000,324000,0
|
|
20240905,141600,1017779500,324000,324000,324000,324000,0
|
|
20240905,141500,1017779500,324000,324000,324000,324000,1
|
|
20240905,141400,1017455500,324000,324000,324000,324000,0
|
|
20240905,141300,1017455500,324000,324000,324000,324000,0
|
|
20240905,141200,1017455500,324000,324000,324000,324000,0
|
|
20240905,141100,1017455500,324000,324000,324000,324000,20
|
|
20240905,141000,1010975500,324000,324500,324500,324000,39
|
|
20240905,140900,998321500,324000,324000,324000,324000,0
|
|
20240905,140800,998321500,324000,324000,324000,324000,1
|
|
20240905,140700,997997500,324500,324000,324500,324000,13
|
|
20240905,140600,993784000,324000,324000,324000,324000,0
|
|
20240905,140500,993784000,324000,324000,324000,324000,3
|
|
20240905,140400,992812000,324000,324000,324000,324000,0
|
|
20240905,140300,992812000,324000,324000,324000,324000,1
|
|
20240905,140200,992488000,324000,324000,324000,324000,5
|
|
20240905,140100,990868000,324000,324000,324000,324000,0
|
|
20240905,140000,990868000,324000,324000,324000,324000,1
|
|
20240905,135900,990544000,324000,324000,324000,324000,0
|
|
20240905,135800,990544000,324000,324000,324000,324000,2
|
|
20240905,135700,989896000,324000,324000,324000,324000,4
|
|
20240905,135600,988600000,324000,324000,324000,324000,17
|
|
20240905,135500,983092000,324000,324000,324000,324000,11
|
|
20240905,135400,979528000,324000,324000,324000,324000,0
|
|
20240905,135300,979528000,324000,324000,324000,324000,0
|
|
20240905,135200,979528000,324000,324000,324000,324000,2
|
|
20240905,135100,978880000,324000,324000,324000,324000,0
|
|
20240905,135000,978880000,324000,324000,324000,324000,3
|
|
20240905,134900,977908000,324000,324000,324000,324000,0
|
|
20240905,134800,977908000,324000,324000,324000,324000,0
|
|
20240905,134700,977908000,324000,324000,324000,324000,1
|
|
20240905,134600,977584000,324000,324000,324000,324000,0
|
|
20240905,134500,977584000,324000,324000,324000,324000,0
|
|
20240905,134400,977584000,324000,324000,324000,324000,0
|
|
20240905,134300,977584000,324000,324000,324000,324000,3
|
|
20240905,134200,976612000,324000,324000,324000,324000,1
|
|
20240905,134100,976288000,324000,324000,324000,324000,0
|
|
20240905,134000,976288000,324000,324000,324000,324000,0
|
|
20240905,133900,976288000,324000,324000,324000,324000,0
|
|
20240905,133800,976288000,324000,324000,324000,324000,0
|
|
20240905,133700,976288000,324000,324000,324000,324000,1
|
|
20240905,133600,975964000,324500,324500,324500,324500,0
|
|
20240905,133500,975964000,324500,324500,324500,324500,0
|
|
20240905,133400,975964000,324500,324500,324500,324500,0
|
|
20240905,133300,975964000,324500,324500,324500,324500,6
|
|
20240905,133200,974017000,324500,324500,324500,324500,1
|
|
20240905,133100,973692500,324000,324000,324000,324000,3
|
|
20240905,133000,972720500,324000,324000,324000,324000,0
|
|
20240905,132900,972720500,324000,324000,324000,324000,0
|
|
20240905,132800,972720500,324000,324000,324000,324000,5
|
|
20240905,132700,971100500,324500,324500,324500,324500,3
|
|
20240905,132600,970127000,324000,324000,324000,324000,1
|
|
20240905,132500,969803000,324000,324000,324000,324000,0
|
|
20240905,132400,969803000,324000,324000,324000,324000,5
|
|
20240905,132300,968183000,324500,324500,324500,324500,2
|
|
20240905,132200,967534000,324500,324500,324500,324500,2
|
|
20240905,132100,966885000,324500,324000,324500,324000,8
|
|
20240905,132000,964290500,324000,324500,324500,324000,2
|
|
20240905,131900,963642000,324500,324500,324500,324500,4
|
|
20240905,131800,962344000,324500,324500,324500,324500,1
|
|
20240905,131700,962019500,324500,324500,324500,324500,0
|
|
20240905,131600,962019500,324500,324500,324500,324500,4
|
|
20240905,131500,960721500,324000,324500,324500,324000,11
|
|
20240905,131400,957157000,324000,324000,324000,324000,0
|
|
20240905,131300,957157000,324000,324000,324000,324000,9
|
|
20240905,131200,954241000,323500,323500,323500,323500,0
|
|
20240905,131100,954241000,323500,323500,323500,323500,0
|
|
20240905,131000,954241000,323500,323500,323500,323500,1
|
|
20240905,130900,953917500,324000,324000,324000,324000,0
|
|
20240905,130800,953917500,324000,324000,324000,324000,0
|
|
20240905,130700,953917500,324000,324000,324000,324000,0
|
|
20240905,130600,953917500,324000,324000,324000,324000,0
|
|
20240905,130500,953917500,324000,324000,324000,324000,1
|
|
20240905,130400,953593500,324000,324000,324000,324000,0
|
|
20240905,130300,953593500,324000,324000,324000,324000,2
|
|
20240905,130200,952945500,324000,324000,324000,324000,1
|
|
20240905,130100,952621500,324000,324000,324000,324000,1
|
|
20240905,130000,952297500,324000,323500,324000,323500,22
|
|
20240905,125900,945170000,323500,323500,323500,323500,20
|
|
20240905,125800,938700000,323500,323500,323500,323500,4
|
|
20240905,125700,937406000,324000,324000,324000,324000,2
|
|
20240905,125600,936758000,323500,323500,323500,323500,1
|
|
20240905,125500,936434500,323500,323500,323500,323500,0
|
|
20240905,125400,936434500,323500,323500,323500,323500,0
|
|
20240905,125300,936434500,323500,323500,323500,323500,1
|
|
20240905,125200,936111000,323500,323500,323500,323500,2
|
|
20240905,125100,935464000,323500,323500,323500,323500,4
|
|
20240905,125000,934170000,323500,323500,323500,323500,5
|
|
20240905,124900,932552500,323500,324000,324000,323500,16
|
|
20240905,124800,927369000,323500,323500,323500,323500,1
|
|
20240905,124700,927045500,323500,323500,323500,323500,1
|
|
20240905,124600,926722000,323500,323500,323500,323500,0
|
|
20240905,124500,926722000,323500,324500,325000,323500,545
|
|
20240905,124400,750260000,324500,324500,324500,324500,14
|
|
20240905,124300,745717000,324500,324500,324500,324500,0
|
|
20240905,124200,745717000,324500,324500,324500,324500,0
|
|
20240905,124100,745717000,324500,324500,324500,324500,0
|
|
20240905,124000,745717000,324500,325500,325500,324000,7
|
|
20240905,123900,743445000,324500,324500,324500,324500,2
|
|
20240905,123800,742796000,324500,325000,325000,324500,66
|
|
20240905,123700,721378500,324500,324500,324500,324500,1
|
|
20240905,123600,721054000,325000,325000,325000,325000,1
|
|
20240905,123500,720729000,324500,324500,324500,324500,8
|
|
20240905,123400,718133000,325000,325000,325000,325000,0
|
|
20240905,123300,718133000,325000,324500,325000,324500,35
|
|
20240905,123200,706760000,324500,325000,325000,324500,3
|
|
20240905,123100,705786000,324500,324500,324500,324500,0
|
|
20240905,123000,705786000,324500,324500,324500,324500,0
|
|
20240905,122900,705786000,324500,324500,324500,324500,1
|
|
20240905,122800,705461500,324500,324500,324500,324500,0
|
|
20240905,122700,705461500,324500,324500,324500,324500,5
|
|
20240905,122600,703839000,324500,324500,324500,324500,4
|
|
20240905,122500,702541000,324500,324500,324500,324500,4
|
|
20240905,122400,701243000,324500,324500,324500,324500,0
|
|
20240905,122300,701243000,324500,324500,324500,324500,0
|
|
20240905,122200,701243000,324500,324500,324500,324500,0
|
|
20240905,122100,701243000,324500,324500,324500,324500,1
|
|
20240905,122000,700918500,325000,325000,325000,325000,0
|
|
20240905,121900,700918500,325000,325000,325000,325000,0
|
|
20240905,121800,700918500,325000,324500,325000,324500,2
|
|
20240905,121700,700269000,324500,324500,324500,324500,0
|
|
20240905,121600,700269000,324500,324500,324500,324500,3
|
|
20240905,121500,699295500,324500,324500,324500,324500,0
|
|
20240905,121400,699295500,324500,324500,324500,324500,1
|
|
20240905,121300,698971000,326000,325000,326000,325000,23
|
|
20240905,121200,691482500,324500,324500,324500,324500,0
|
|
20240905,121100,691482500,324500,324500,324500,324500,15
|
|
20240905,121000,686615000,324500,324500,324500,324500,96
|
|
20240905,120900,655463000,324500,324500,324500,324500,0
|
|
20240905,120800,655463000,324500,324500,324500,324500,0
|
|
20240905,120700,655463000,324500,324500,324500,324500,2
|
|
20240905,120600,654814000,324500,324500,324500,324500,2
|
|
20240905,120500,654165000,324500,324500,324500,324500,0
|
|
20240905,120400,654165000,324500,324500,324500,324500,3
|
|
20240905,120300,653191500,324500,324500,324500,324500,1
|
|
20240905,120200,652867000,324500,324500,324500,324500,1
|
|
20240905,120100,652542500,325000,325000,325000,325000,0
|
|
20240905,120000,652542500,325000,325000,325000,325000,8
|
|
20240905,115900,649942500,325000,325000,325000,325000,1
|
|
20240905,115800,649617500,325000,325000,325000,325000,0
|
|
20240905,115700,649617500,325000,325000,325000,325000,9
|
|
20240905,115600,646692500,325000,325000,325000,325000,0
|
|
20240905,115500,646692500,325000,325000,325000,325000,3
|
|
20240905,115400,645717500,325500,325500,325500,325500,0
|
|
20240905,115300,645717500,325500,325500,325500,325500,0
|
|
20240905,115200,645717500,325500,325500,325500,325500,1
|
|
20240905,115100,645392000,325000,325000,325000,325000,1
|
|
20240905,115000,645067000,325000,325000,325000,325000,7
|
|
20240905,114900,642792000,326000,325500,326000,325500,2
|
|
20240905,114800,642140500,325500,325500,325500,325500,4
|
|
20240905,114700,640838500,325000,325500,325500,325000,2
|
|
20240905,114600,640188000,325000,325000,325000,325000,0
|
|
20240905,114500,640188000,325000,325000,325000,325000,0
|
|
20240905,114400,640188000,325000,325000,325000,325000,2
|
|
20240905,114300,639538000,325000,325000,325000,325000,1
|
|
20240905,114200,639213000,325500,325500,325500,325500,6
|
|
20240905,114100,637260000,325000,325000,325000,325000,1
|
|
20240905,114000,636935000,324500,324500,325500,324500,12
|
|
20240905,113900,633040000,324500,324500,324500,324500,1
|
|
20240905,113800,632715500,324500,324000,324500,324000,4
|
|
20240905,113700,631418500,324000,324000,324000,324000,9
|
|
20240905,113600,628502500,324000,324000,324000,324000,2
|
|
20240905,113500,627854500,324000,324500,324500,324000,4
|
|
20240905,113400,626557000,324500,324500,324500,324500,3
|
|
20240905,113300,625583500,324500,324500,324500,324500,94
|
|
20240905,113200,595080500,324500,324500,324500,324500,7
|
|
20240905,113100,592809000,324500,324500,324500,324500,0
|
|
20240905,113000,592809000,324500,324500,324500,324500,0
|
|
20240905,112900,592809000,324500,325000,325000,324500,10
|
|
20240905,112800,589562000,324500,325000,325000,324500,23
|
|
20240905,112700,582094500,325000,325500,325500,325000,282
|
|
20240905,112600,490397000,326000,326000,326000,326000,1
|
|
20240905,112500,490071000,326000,326500,326500,326000,6
|
|
20240905,112400,488114500,325500,325500,325500,325500,1
|
|
20240905,112300,487789000,325500,325500,325500,325500,7
|
|
20240905,112200,485510500,325000,326000,326000,325000,235
|
|
20240905,112100,408986000,326500,326500,326500,326000,120
|
|
20240905,112000,369820500,326500,326500,326500,326500,3
|
|
20240905,111900,368841000,326500,326500,326500,326500,0
|
|
20240905,111800,368841000,326500,326500,326500,326500,10
|
|
20240905,111700,365576000,326500,326500,326500,326500,3
|
|
20240905,111600,364596500,326500,326500,326500,326500,1
|
|
20240905,111500,364270000,327000,327000,327000,327000,1
|
|
20240905,111400,363943000,326500,326500,326500,326500,21
|
|
20240905,111300,357086500,326500,326500,326500,326500,63
|
|
20240905,111200,336517000,326500,327000,327000,326500,5
|
|
20240905,111100,334882500,327000,327000,327000,327000,0
|
|
20240905,111000,334882500,327000,327000,327000,327000,0
|
|
20240905,110900,334882500,327000,326500,327000,326500,2
|
|
20240905,110800,334229000,327000,327000,327000,327000,186
|
|
20240905,110700,273407000,327000,327000,327000,327000,15
|
|
20240905,110600,268502000,327000,327000,327000,327000,7
|
|
20240905,110500,266213000,327000,327000,327500,327000,4
|
|
20240905,110400,264904000,327500,327500,327500,327500,8
|
|
20240905,110300,262284000,327000,327000,327000,327000,1
|
|
20240905,110200,261957000,327000,327000,327000,327000,2
|
|
20240905,110100,261303000,327000,327000,327000,327000,4
|
|
20240905,110000,259995000,327000,327000,327000,327000,0
|
|
20240905,105900,259995000,327000,327000,327000,327000,0
|
|
20240905,105800,259995000,327000,327000,327000,327000,1
|
|
20240905,105700,259668000,327000,327000,327000,327000,84
|
|
20240905,105600,232200000,327000,327500,327500,327000,129
|
|
20240905,105500,190016500,327000,327000,327000,327000,0
|
|
20240905,105400,190016500,327000,327000,327000,327000,1
|
|
20240905,105300,189689500,327500,327000,327500,327000,10
|
|
20240905,105200,186418000,327000,327000,327000,327000,0
|
|
20240905,105100,186418000,327000,327500,327500,327000,26
|
|
20240905,105000,177904500,327500,327500,327500,327500,2
|
|
20240905,104900,177249500,327500,327500,327500,327500,1
|
|
20240905,104800,176922000,327500,327500,327500,327500,2
|
|
20240905,104700,176267000,327500,327500,327500,327500,0
|
|
20240905,104600,176267000,327500,327500,327500,327500,2
|
|
20240905,104500,175612000,327500,327500,327500,327500,1
|
|
20240905,104400,175284500,327500,327500,327500,327500,10
|
|
20240905,104300,172009500,327500,327500,327500,327500,1
|
|
20240905,104200,171682000,327500,327500,327500,327500,0
|
|
20240905,104100,171682000,327500,327500,327500,327500,0
|
|
20240905,104000,171682000,327500,327500,327500,327500,1
|
|
20240905,103900,171354500,327500,327500,327500,327500,1
|
|
20240905,103800,171027000,328000,328000,328000,328000,1
|
|
20240905,103700,170699000,327500,327500,327500,327500,14
|
|
20240905,103600,166114000,327500,328000,328000,327500,10
|
|
20240905,103500,162836500,327500,327500,327500,327500,10
|
|
20240905,103400,159561500,327500,327500,327500,327500,0
|
|
20240905,103300,159561500,327500,327500,327500,327500,0
|
|
20240905,103200,159561500,327500,327500,327500,327500,1
|
|
20240905,103100,159234000,327000,327000,327000,327000,1
|
|
20240905,103000,158907000,327000,327500,327500,327000,68
|
|
20240905,102900,136641000,327500,327500,327500,327500,1
|
|
20240905,102800,136313500,327500,327500,327500,327500,4
|
|
20240905,102700,135003500,327000,327000,327000,327000,1
|
|
20240905,102600,134676500,328000,328000,328000,328000,1
|
|
20240905,102500,134348500,327500,327500,327500,327500,64
|
|
20240905,102400,113388500,327500,327500,327500,327500,2
|
|
20240905,102300,112733500,327500,327500,327500,327500,0
|
|
20240905,102200,112733500,327500,327500,327500,327500,0
|
|
20240905,102100,112733500,327500,327500,327500,327500,0
|
|
20240905,102000,112733500,327500,328000,328000,327500,30
|
|
20240905,101900,102908000,327500,327500,327500,327500,1
|
|
20240905,101800,102580500,327500,328000,328000,327500,31
|
|
20240905,101700,92427500,327500,327500,327500,327500,0
|
|
20240905,101600,92427500,327500,327500,327500,327500,2
|
|
20240905,101500,91772500,327500,327500,327500,327500,0
|
|
20240905,101400,91772500,327500,327500,327500,327500,0
|
|
20240905,101300,91772500,327500,327500,327500,327500,1
|
|
20240905,101200,91445000,327500,328000,328000,327500,14
|
|
20240905,101100,86855000,328000,328000,328000,328000,0
|
|
20240905,101000,86855000,328000,328000,328000,328000,1
|
|
20240905,100900,86527000,327500,327500,327500,327500,0
|
|
20240905,100800,86527000,327500,328000,328000,327500,2
|
|
20240905,100700,85871500,327500,327500,327500,327500,2
|
|
20240905,100600,85216500,328000,328000,328000,328000,1
|
|
20240905,100500,84888500,327500,327500,327500,327500,1
|
|
20240905,100400,84561000,327500,327500,327500,327500,0
|
|
20240905,100300,84561000,327500,327500,327500,327500,0
|
|
20240905,100200,84561000,327500,327500,327500,327500,8
|
|
20240905,100100,81941000,327500,327500,327500,327500,1
|
|
20240905,100000,81613500,327500,327500,327500,327500,1
|
|
20240905,095900,81286000,327500,327500,327500,327500,0
|
|
20240905,095800,81286000,327500,327500,327500,327500,0
|
|
20240905,095700,81286000,327500,328000,328000,327500,9
|
|
20240905,095600,78336000,328000,328000,328000,328000,13
|
|
20240905,095500,74072000,328000,328000,328000,328000,0
|
|
20240905,095400,74072000,328000,328000,328000,328000,1
|
|
20240905,095300,73744000,327500,327500,327500,327500,1
|
|
20240905,095200,73416500,327500,327500,327500,327500,0
|
|
20240905,095100,73416500,327500,327500,327500,327500,0
|
|
20240905,095000,73416500,327500,327500,327500,327500,0
|
|
20240905,094900,73416500,327500,327500,327500,327500,1
|
|
20240905,094800,73089000,329000,329000,329000,329000,2
|
|
20240905,094700,72431000,329000,329000,329000,329000,1
|
|
20240905,094600,72102000,329000,327500,329000,327500,5
|
|
20240905,094500,70460000,328000,328000,328000,328000,0
|
|
20240905,094400,70460000,328000,328000,328000,328000,0
|
|
20240905,094300,70460000,328000,328000,328000,328000,1
|
|
20240905,094200,70132000,327500,327500,327500,327500,1
|
|
20240905,094100,69804500,327500,327500,327500,327500,0
|
|
20240905,094000,69804500,327500,328000,328000,327500,4
|
|
20240905,093900,68494000,328000,328000,328000,328000,0
|
|
20240905,093800,68494000,328000,327500,328000,327500,4
|
|
20240905,093700,67182500,327500,327500,327500,327500,0
|
|
20240905,093600,67182500,327500,327500,327500,327500,2
|
|
20240905,093500,66527500,327500,327500,327500,327500,1
|
|
20240905,093400,66200000,327500,327500,327500,327500,1
|
|
20240905,093300,65872500,327500,327500,327500,327500,0
|
|
20240905,093200,65872500,327500,327500,327500,327500,31
|
|
20240905,093100,55720000,327500,327500,327500,327500,0
|
|
20240905,093000,55720000,327500,327500,327500,327500,2
|
|
20240905,092900,55065000,328000,328500,328500,328000,21
|
|
20240905,092800,48172500,329500,329500,329500,329500,1
|
|
20240905,092700,47843000,329500,328500,329500,328500,4
|
|
20240905,092600,46526000,328500,328500,328500,328500,2
|
|
20240905,092500,45869000,328000,328000,328000,328000,0
|
|
20240905,092400,45869000,328000,328000,328000,328000,0
|
|
20240905,092300,45869000,328000,328000,328000,328000,1
|
|
20240905,092200,45541000,328000,328000,328000,328000,9
|
|
20240905,092100,42589000,327500,327500,327500,327500,0
|
|
20240905,092000,42589000,327500,327500,327500,327500,7
|
|
20240905,091900,40296500,327500,328000,328000,327500,14
|
|
20240905,091800,35705000,327500,327500,327500,327500,0
|
|
20240905,091700,35705000,327500,327500,327500,327500,0
|
|
20240905,091600,35705000,327500,327500,327500,327500,2
|
|
20240905,091500,35050000,327500,327500,327500,327500,1
|
|
20240905,091400,34722500,327500,327500,327500,327500,0
|
|
20240905,091300,34722500,327500,327500,327500,327500,0
|
|
20240905,091200,34722500,327500,327500,327500,327500,0
|
|
20240905,091100,34722500,327500,327500,327500,327500,1
|
|
20240905,091000,34395000,327500,328000,328000,327500,8
|
|
20240905,090900,31774500,327500,327500,327500,327500,26
|
|
20240905,090800,23259500,327500,327500,327500,327500,3
|
|
20240905,090700,22277000,327000,327000,327000,327000,0
|
|
20240905,090600,22277000,327000,327000,327000,327000,0
|
|
20240905,090500,22277000,327000,327000,327000,327000,0
|
|
20240905,090400,22277000,327000,327000,327000,327000,7
|
|
20240905,090300,19988000,327000,327000,327000,327000,0
|
|
20240905,090200,19988000,327000,328000,328000,327000,45
|
|
20240905,090100,5267000,328500,329500,329500,328500,12
|
|
20240905,090000,1315000,329500,328500,329500,328500,4
|