581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183800,1028350500,316500,316500,316500,316500,36
|
|
20240909,183700,1028350500,316500,316500,316500,316500,0
|
|
20240909,183600,1028350500,316500,316500,316500,316500,0
|
|
20240909,183500,1028350500,316500,316500,316500,316500,0
|
|
20240909,183400,1028350500,316500,316500,316500,316500,0
|
|
20240909,183300,1028350500,316500,316500,316500,316500,0
|
|
20240909,183200,1028350500,316500,316500,316500,316500,0
|
|
20240909,183100,1028350500,316500,316500,316500,316500,0
|
|
20240909,183000,1028350500,316500,316500,316500,316500,0
|
|
20240909,182900,1028350500,316500,316500,316500,316500,0
|
|
20240909,182800,1028350500,316500,316500,316500,316500,0
|
|
20240909,182700,1028350500,316500,316500,316500,316500,0
|
|
20240909,182600,1028350500,316500,316500,316500,316500,0
|
|
20240909,182500,1028350500,316500,316500,316500,316500,0
|
|
20240909,182400,1028350500,316500,316500,316500,316500,0
|
|
20240909,182300,1028350500,316500,316500,316500,316500,0
|
|
20240909,182200,1028350500,316500,316500,316500,316500,0
|
|
20240909,182100,1028350500,316500,316500,316500,316500,0
|
|
20240909,182000,1028350500,316500,316500,316500,316500,0
|
|
20240909,181900,1028350500,316500,316500,316500,316500,0
|
|
20240909,181800,1028350500,316500,316500,316500,316500,0
|
|
20240909,181700,1028350500,316500,316500,316500,316500,0
|
|
20240909,181600,1028350500,316500,316500,316500,316500,0
|
|
20240909,181500,1028350500,316500,316500,316500,316500,0
|
|
20240909,181400,1028350500,316500,316500,316500,316500,0
|
|
20240909,181300,1028350500,316500,316500,316500,316500,0
|
|
20240909,181200,1028350500,316500,316500,316500,316500,0
|
|
20240909,181100,1028350500,316500,316500,316500,316500,0
|
|
20240909,181000,1028350500,316500,316500,316500,316500,0
|
|
20240909,180900,1028350500,316500,316500,316500,316500,0
|
|
20240909,180800,1028350500,316500,316500,316500,316500,36
|
|
20240909,180700,1028350500,316500,316500,316500,316500,0
|
|
20240909,180600,1028350500,316500,316500,316500,316500,0
|
|
20240909,180500,1028350500,316500,316500,316500,316500,0
|
|
20240909,180400,1028350500,316500,316500,316500,316500,0
|
|
20240909,180300,1028350500,316500,316500,316500,316500,0
|
|
20240909,180200,1028350500,316500,316500,316500,316500,0
|
|
20240909,180100,1028350500,316500,316500,316500,316500,0
|
|
20240909,180000,1028350500,316500,316500,316500,316500,0
|
|
20240909,175900,1028350500,316500,316500,316500,316500,0
|
|
20240909,175800,1028350500,316500,316500,316500,316500,0
|
|
20240909,175700,1028350500,316500,316500,316500,316500,0
|
|
20240909,175600,1028350500,316500,316500,316500,316500,0
|
|
20240909,175500,1028350500,316500,316500,316500,316500,0
|
|
20240909,175400,1028350500,316500,316500,316500,316500,0
|
|
20240909,175300,1028350500,316500,316500,316500,316500,0
|
|
20240909,175200,1028350500,316500,316500,316500,316500,0
|
|
20240909,175100,1028350500,316500,316500,316500,316500,0
|
|
20240909,175000,1028350500,316500,316500,316500,316500,0
|
|
20240909,174900,1028350500,316500,316500,316500,316500,0
|
|
20240909,174800,1028350500,316500,316500,316500,316500,0
|
|
20240909,174700,1028350500,316500,316500,316500,316500,0
|
|
20240909,174600,1028350500,316500,316500,316500,316500,0
|
|
20240909,174500,1028350500,316500,316500,316500,316500,0
|
|
20240909,174400,1028350500,316500,316500,316500,316500,0
|
|
20240909,174300,1028350500,316500,316500,316500,316500,0
|
|
20240909,174200,1028350500,316500,316500,316500,316500,0
|
|
20240909,174100,1028350500,316500,316500,316500,316500,0
|
|
20240909,174000,1028350500,316500,316500,316500,316500,0
|
|
20240909,173900,1028350500,316500,316500,316500,316500,0
|
|
20240909,173800,1028350500,316500,316500,316500,316500,36
|
|
20240909,173700,1028350500,316500,316500,316500,316500,0
|
|
20240909,173600,1028350500,316500,316500,316500,316500,0
|
|
20240909,173500,1028350500,316500,316500,316500,316500,0
|
|
20240909,173400,1028350500,316500,316500,316500,316500,0
|
|
20240909,173300,1028350500,316500,316500,316500,316500,0
|
|
20240909,173200,1028350500,316500,316500,316500,316500,0
|
|
20240909,173100,1028350500,316500,316500,316500,316500,0
|
|
20240909,173000,1028350500,316500,316500,316500,316500,0
|
|
20240909,172900,1028350500,316500,316500,316500,316500,0
|
|
20240909,172800,1028350500,316500,316500,316500,316500,0
|
|
20240909,172700,1028350500,316500,316500,316500,316500,0
|
|
20240909,172600,1028350500,316500,316500,316500,316500,0
|
|
20240909,172500,1028350500,316500,316500,316500,316500,0
|
|
20240909,172400,1028350500,316500,316500,316500,316500,0
|
|
20240909,172300,1028350500,316500,316500,316500,316500,0
|
|
20240909,172200,1028350500,316500,316500,316500,316500,0
|
|
20240909,172100,1028350500,316500,316500,316500,316500,0
|
|
20240909,172000,1028350500,316500,316500,316500,316500,0
|
|
20240909,171900,1028350500,316500,316500,316500,316500,0
|
|
20240909,171800,1028350500,316500,316500,316500,316500,0
|
|
20240909,171700,1028350500,316500,316500,316500,316500,0
|
|
20240909,171600,1028350500,316500,316500,316500,316500,0
|
|
20240909,171500,1028350500,316500,316500,316500,316500,0
|
|
20240909,171400,1028350500,316500,316500,316500,316500,0
|
|
20240909,171300,1028350500,316500,316500,316500,316500,0
|
|
20240909,171200,1028350500,316500,316500,316500,316500,0
|
|
20240909,171100,1028350500,316500,316500,316500,316500,0
|
|
20240909,171000,1028350500,316500,316500,316500,316500,0
|
|
20240909,170900,1028350500,316500,316500,316500,316500,0
|
|
20240909,170800,1028350500,316500,316500,316500,316500,36
|
|
20240909,170700,1028350500,316500,316500,316500,316500,0
|
|
20240909,170600,1028350500,316500,316500,316500,316500,0
|
|
20240909,170500,1028350500,316500,316500,316500,316500,0
|
|
20240909,170400,1028350500,316500,316500,316500,316500,0
|
|
20240909,170300,1028350500,316500,316500,316500,316500,0
|
|
20240909,170200,1028350500,316500,316500,316500,316500,0
|
|
20240909,170100,1028350500,316500,316500,316500,316500,0
|
|
20240909,170000,1028350500,316500,316500,316500,316500,0
|
|
20240909,165900,1028350500,316500,316500,316500,316500,0
|
|
20240909,165800,1028350500,316500,316500,316500,316500,0
|
|
20240909,165700,1028350500,316500,316500,316500,316500,0
|
|
20240909,165600,1028350500,316500,316500,316500,316500,0
|
|
20240909,165500,1028350500,316500,316500,316500,316500,0
|
|
20240909,165400,1028350500,316500,316500,316500,316500,0
|
|
20240909,165300,1028350500,316500,316500,316500,316500,0
|
|
20240909,165200,1028350500,316500,316500,316500,316500,0
|
|
20240909,165100,1028350500,316500,316500,316500,316500,0
|
|
20240909,165000,1028350500,316500,316500,316500,316500,0
|
|
20240909,164900,1028350500,316500,316500,316500,316500,0
|
|
20240909,164800,1028350500,316500,316500,316500,316500,0
|
|
20240909,164700,1028350500,316500,316500,316500,316500,0
|
|
20240909,164600,1028350500,316500,316500,316500,316500,0
|
|
20240909,164500,1028350500,316500,316500,316500,316500,0
|
|
20240909,164400,1028350500,316500,316500,316500,316500,0
|
|
20240909,164300,1028350500,316500,316500,316500,316500,0
|
|
20240909,164200,1028350500,316500,316500,316500,316500,0
|
|
20240909,164100,1028350500,316500,316500,316500,316500,0
|
|
20240909,164000,1028350500,316500,316500,316500,316500,0
|
|
20240909,163900,1028350500,316500,316500,316500,316500,0
|
|
20240909,163800,1028350500,316500,316500,316500,316500,36
|
|
20240909,163700,1028350500,316500,316500,316500,316500,0
|
|
20240909,163600,1028350500,316500,316500,316500,316500,0
|
|
20240909,163500,1028350500,316500,316500,316500,316500,0
|
|
20240909,163400,1028350500,316500,316500,316500,316500,0
|
|
20240909,163300,1028350500,316500,316500,316500,316500,0
|
|
20240909,163200,1028350500,316500,316500,316500,316500,0
|
|
20240909,163100,1028350500,316500,316500,316500,316500,0
|
|
20240909,163000,1028350500,316500,316500,316500,316500,0
|
|
20240909,162900,1028350500,316500,316500,316500,316500,0
|
|
20240909,162800,1028350500,316500,316500,316500,316500,0
|
|
20240909,162700,1028350500,316500,316500,316500,316500,0
|
|
20240909,162600,1028350500,316500,316500,316500,316500,0
|
|
20240909,162500,1028350500,316500,316500,316500,316500,0
|
|
20240909,162400,1028350500,316500,316500,316500,316500,0
|
|
20240909,162300,1028350500,316500,316500,316500,316500,0
|
|
20240909,162200,1028350500,316500,316500,316500,316500,0
|
|
20240909,162100,1028350500,316500,316500,316500,316500,0
|
|
20240909,162000,1028350500,316500,316500,316500,316500,0
|
|
20240909,161900,1028350500,316500,316500,316500,316500,0
|
|
20240909,161800,1028350500,316500,316500,316500,316500,0
|
|
20240909,161700,1028350500,316500,316500,316500,316500,0
|
|
20240909,161600,1028350500,316500,316500,316500,316500,0
|
|
20240909,161500,1028350500,316500,316500,316500,316500,0
|
|
20240909,161400,1028350500,316500,316500,316500,316500,0
|
|
20240909,161300,1028350500,316500,316500,316500,316500,0
|
|
20240909,161200,1028350500,316500,316500,316500,316500,0
|
|
20240909,161100,1028350500,316500,316500,316500,316500,0
|
|
20240909,161000,1028350500,316500,316500,316500,316500,0
|
|
20240909,160900,1028350500,316500,316500,316500,316500,0
|
|
20240909,160800,1028350500,316500,316500,316500,316500,36
|
|
20240909,160700,1028350500,316500,316500,316500,316500,0
|
|
20240909,160600,1028350500,316500,316500,316500,316500,0
|
|
20240909,160500,1028350500,316500,316500,316500,316500,0
|
|
20240909,160400,1028350500,316500,316500,316500,316500,0
|
|
20240909,160300,1028350500,316500,316500,316500,316500,0
|
|
20240909,160200,1028350500,316500,316500,316500,316500,0
|
|
20240909,160100,1028350500,316500,316500,316500,316500,0
|
|
20240909,160000,1028350500,316500,316500,316500,316500,0
|
|
20240909,155900,1028350500,316500,316500,316500,316500,0
|
|
20240909,155800,1028350500,316500,316500,316500,316500,0
|
|
20240909,155700,1028350500,316500,316500,316500,316500,0
|
|
20240909,155600,1028350500,316500,316500,316500,316500,0
|
|
20240909,155500,1028350500,316500,316500,316500,316500,0
|
|
20240909,155400,1028350500,316500,316500,316500,316500,0
|
|
20240909,155300,1028350500,316500,316500,316500,316500,0
|
|
20240909,155200,1028350500,316500,316500,316500,316500,0
|
|
20240909,155100,1028350500,316500,316500,316500,316500,0
|
|
20240909,155000,1028350500,316500,316500,316500,316500,0
|
|
20240909,154900,1028350500,316500,316500,316500,316500,0
|
|
20240909,154800,1028350500,316500,316500,316500,316500,0
|
|
20240909,154700,1028350500,316500,316500,316500,316500,0
|
|
20240909,154600,1028350500,316500,316500,316500,316500,0
|
|
20240909,154500,1028350500,316500,316500,316500,316500,0
|
|
20240909,154400,1028350500,316500,316500,316500,316500,0
|
|
20240909,154300,1028350500,316500,316500,316500,316500,0
|
|
20240909,154200,1028350500,316500,316500,316500,316500,0
|
|
20240909,154100,1028350500,316500,316500,316500,316500,0
|
|
20240909,154000,1028350500,316500,316500,316500,316500,0
|
|
20240909,153900,1028350500,316500,316500,316500,316500,0
|
|
20240909,153800,1028350500,316500,316500,316500,316500,36
|
|
20240909,153700,1028350500,316500,316500,316500,316500,0
|
|
20240909,153600,1028350500,316500,316500,316500,316500,0
|
|
20240909,153500,1028350500,316500,316500,316500,316500,0
|
|
20240909,153400,1028350500,316500,316500,316500,316500,0
|
|
20240909,153300,1028350500,316500,316500,316500,316500,0
|
|
20240909,153200,1028350500,316500,316500,316500,316500,0
|
|
20240909,153100,1028350500,316500,316500,316500,316500,0
|
|
20240909,153000,1028350500,316500,316500,316500,316500,36
|
|
20240909,152900,1016956500,316500,316500,316500,316500,0
|
|
20240909,152800,1016956500,316500,316500,316500,316500,0
|
|
20240909,152700,1016956500,316500,316500,316500,316500,0
|
|
20240909,152600,1016956500,316500,316500,316500,316500,0
|
|
20240909,152500,1016956500,316500,316500,316500,316500,0
|
|
20240909,152400,1016956500,316500,316500,316500,316500,0
|
|
20240909,152300,1016956500,316500,316500,316500,316500,0
|
|
20240909,152200,1016956500,316500,316500,316500,316500,0
|
|
20240909,152100,1016956500,316500,316500,316500,316500,0
|
|
20240909,152000,1016956500,316500,316500,316500,316500,0
|
|
20240909,151900,1016956500,316500,316500,316500,316500,2
|
|
20240909,151800,1016323500,317000,317000,317000,317000,1
|
|
20240909,151700,1016006500,316500,316500,316500,316500,1
|
|
20240909,151600,1015690000,317000,317000,317000,317000,2
|
|
20240909,151500,1015056000,316500,316500,316500,316500,2
|
|
20240909,151400,1014423000,317000,317000,317000,317000,6
|
|
20240909,151300,1012521000,317000,317000,317000,317000,0
|
|
20240909,151200,1012521000,317000,317000,317000,317000,0
|
|
20240909,151100,1012521000,317000,317000,317000,317000,6
|
|
20240909,151000,1010619000,317000,317000,317000,317000,4
|
|
20240909,150900,1009351000,317000,317000,317000,317000,0
|
|
20240909,150800,1009351000,317000,317000,317000,317000,0
|
|
20240909,150700,1009351000,317000,317000,317000,317000,0
|
|
20240909,150600,1009351000,317000,317000,317000,317000,0
|
|
20240909,150500,1009351000,317000,317000,317000,317000,1
|
|
20240909,150400,1009034000,317000,317000,317000,317000,0
|
|
20240909,150300,1009034000,317000,317000,317000,317000,14
|
|
20240909,150200,1004596000,317000,317000,317000,317000,0
|
|
20240909,150100,1004596000,317000,317000,317000,317000,0
|
|
20240909,150000,1004596000,317000,318000,318000,317000,3
|
|
20240909,145900,1003644000,318000,318000,318000,318000,2
|
|
20240909,145800,1003008000,318000,318000,318000,318000,6
|
|
20240909,145700,1001100000,317000,317000,317000,317000,1
|
|
20240909,145600,1000783000,317500,317500,317500,317500,0
|
|
20240909,145500,1000783000,317500,317500,317500,317500,6
|
|
20240909,145400,998878000,317500,317500,317500,317500,1
|
|
20240909,145300,998560500,317500,317500,317500,317500,0
|
|
20240909,145200,998560500,317500,317500,317500,317500,2
|
|
20240909,145100,997925500,317500,317500,317500,317500,0
|
|
20240909,145000,997925500,317500,317500,317500,317500,2
|
|
20240909,144900,997290500,318000,318000,318000,318000,1
|
|
20240909,144800,996972500,317500,317500,317500,317500,22
|
|
20240909,144700,989987500,317500,317500,317500,317500,1
|
|
20240909,144600,989670000,317500,317500,317500,317500,5
|
|
20240909,144500,988082500,317500,317500,317500,317500,2
|
|
20240909,144400,987447500,317500,317500,317500,317500,0
|
|
20240909,144300,987447500,317500,317500,317500,317500,1
|
|
20240909,144200,987130000,317500,317500,317500,317500,1
|
|
20240909,144100,986812500,317500,317500,317500,317500,0
|
|
20240909,144000,986812500,317500,317500,317500,317500,3
|
|
20240909,143900,985860000,317500,317500,317500,317500,5
|
|
20240909,143800,984272500,316500,316500,316500,316500,1
|
|
20240909,143700,983956000,316500,316500,316500,316500,0
|
|
20240909,143600,983956000,316500,316500,316500,316500,2
|
|
20240909,143500,983323000,317500,317500,317500,317500,1
|
|
20240909,143400,983005500,317500,317500,317500,317500,0
|
|
20240909,143300,983005500,317500,317500,317500,317500,0
|
|
20240909,143200,983005500,317500,317500,317500,317500,1
|
|
20240909,143100,982688000,317500,317500,317500,317500,1
|
|
20240909,143000,982370500,317500,317500,317500,317500,2
|
|
20240909,142900,981735500,317000,317000,317000,317000,0
|
|
20240909,142800,981735500,317000,317000,317000,317000,0
|
|
20240909,142700,981735500,317000,317000,317000,317000,0
|
|
20240909,142600,981735500,317000,317500,317500,317000,2
|
|
20240909,142500,981101000,316500,316500,316500,316500,0
|
|
20240909,142400,981101000,316500,316500,316500,316500,0
|
|
20240909,142300,981101000,316500,316500,316500,316500,0
|
|
20240909,142200,981101000,316500,316500,316500,316500,0
|
|
20240909,142100,981101000,316500,317000,317000,316500,3
|
|
20240909,142000,980150500,316500,316500,316500,316500,0
|
|
20240909,141900,980150500,316500,316500,316500,316500,64
|
|
20240909,141800,959894500,316000,316000,316000,316000,0
|
|
20240909,141700,959894500,316000,316000,316000,316000,1
|
|
20240909,141600,959578500,315500,315500,315500,315500,0
|
|
20240909,141500,959578500,315500,315500,315500,315500,1
|
|
20240909,141400,959263000,316500,316500,316500,316500,0
|
|
20240909,141300,959263000,316500,316500,316500,316500,0
|
|
20240909,141200,959263000,316500,316500,316500,316500,0
|
|
20240909,141100,959263000,316500,316500,316500,316500,0
|
|
20240909,141000,959263000,316500,316500,316500,316500,1
|
|
20240909,140900,958946500,316000,316000,316000,316000,0
|
|
20240909,140800,958946500,316000,316000,316000,316000,0
|
|
20240909,140700,958946500,316000,316000,316000,316000,0
|
|
20240909,140600,958946500,316000,316000,316000,316000,21
|
|
20240909,140500,952310500,316000,316000,316000,316000,1
|
|
20240909,140400,951994500,315500,315500,315500,315500,0
|
|
20240909,140300,951994500,315500,315500,315500,315500,1
|
|
20240909,140200,951679000,315500,315500,315500,315500,1
|
|
20240909,140100,951363500,316000,316000,316000,316000,35
|
|
20240909,140000,940303500,316000,316000,316000,316000,16
|
|
20240909,135900,935247500,316000,316000,316000,316000,1
|
|
20240909,135800,934931500,315500,315500,315500,315500,1
|
|
20240909,135700,934616000,316000,314500,316000,314500,256
|
|
20240909,135600,853978500,314000,314000,314000,314000,0
|
|
20240909,135500,853978500,314000,314000,314000,314000,1
|
|
20240909,135400,853664500,314500,314500,314500,314500,1
|
|
20240909,135300,853350000,313500,313500,313500,313500,0
|
|
20240909,135200,853350000,313500,313500,313500,313500,4
|
|
20240909,135100,852096000,314000,314000,314000,314000,0
|
|
20240909,135000,852096000,314000,313500,314000,313500,18
|
|
20240909,134900,846449000,313500,313500,313500,313500,0
|
|
20240909,134800,846449000,313500,313500,313500,313500,2
|
|
20240909,134700,845822000,314000,314000,314000,314000,0
|
|
20240909,134600,845822000,314000,314000,314000,314000,0
|
|
20240909,134500,845822000,314000,314000,314000,314000,0
|
|
20240909,134400,845822000,314000,314000,314000,314000,0
|
|
20240909,134300,845822000,314000,314000,314000,314000,0
|
|
20240909,134200,845822000,314000,314000,314000,314000,0
|
|
20240909,134100,845822000,314000,314000,314000,314000,3
|
|
20240909,134000,844880000,314000,314000,314000,314000,1
|
|
20240909,133900,844566000,314000,314000,314000,314000,2
|
|
20240909,133800,843938000,313500,313500,313500,313500,1
|
|
20240909,133700,843624500,313500,313500,313500,313500,1
|
|
20240909,133600,843311000,313500,313500,313500,313500,1
|
|
20240909,133500,842997500,313500,313500,313500,313500,0
|
|
20240909,133400,842997500,313500,313500,313500,313500,0
|
|
20240909,133300,842997500,313500,313500,313500,313500,0
|
|
20240909,133200,842997500,313500,313500,313500,313500,0
|
|
20240909,133100,842997500,313500,313500,313500,313500,0
|
|
20240909,133000,842997500,313500,313500,313500,313500,0
|
|
20240909,132900,842997500,313500,313500,313500,313500,0
|
|
20240909,132800,842997500,313500,313500,313500,313500,5
|
|
20240909,132700,841430000,314000,314000,314000,314000,1
|
|
20240909,132600,841116000,314000,314000,314000,314000,1
|
|
20240909,132500,840802000,314000,314000,314000,314000,0
|
|
20240909,132400,840802000,314000,314000,314000,314000,0
|
|
20240909,132300,840802000,314000,314000,314000,314000,0
|
|
20240909,132200,840802000,314000,314000,314000,314000,0
|
|
20240909,132100,840802000,314000,314000,314000,314000,0
|
|
20240909,132000,840802000,314000,314000,314000,314000,0
|
|
20240909,131900,840802000,314000,314000,314000,314000,1
|
|
20240909,131800,840488000,313500,313500,313500,313500,0
|
|
20240909,131700,840488000,313500,313500,313500,313500,0
|
|
20240909,131600,840488000,313500,313500,313500,313500,0
|
|
20240909,131500,840488000,313500,313500,313500,313500,2
|
|
20240909,131400,839861000,314000,314000,314000,314000,0
|
|
20240909,131300,839861000,314000,314000,314000,314000,0
|
|
20240909,131200,839861000,314000,314000,314000,314000,0
|
|
20240909,131100,839861000,314000,314000,314000,314000,0
|
|
20240909,131000,839861000,314000,314000,314000,314000,0
|
|
20240909,130900,839861000,314000,314000,314000,314000,0
|
|
20240909,130800,839861000,314000,314000,314000,314000,1
|
|
20240909,130700,839547000,314000,314000,314000,314000,0
|
|
20240909,130600,839547000,314000,314000,314000,314000,0
|
|
20240909,130500,839547000,314000,314000,314000,314000,0
|
|
20240909,130400,839547000,314000,314000,314000,314000,2
|
|
20240909,130300,838919000,313000,313000,313000,313000,40
|
|
20240909,130200,826399000,314000,314000,314000,314000,1
|
|
20240909,130100,826085000,314500,314500,314500,314500,0
|
|
20240909,130000,826085000,314500,314500,314500,313000,5
|
|
20240909,125900,824517000,314500,314500,314500,314500,1
|
|
20240909,125800,824202500,313000,313000,313000,313000,0
|
|
20240909,125700,824202500,313000,313500,313500,313000,10
|
|
20240909,125600,821071000,313500,313500,313500,313500,0
|
|
20240909,125500,821071000,313500,314500,314500,313500,5
|
|
20240909,125400,819501500,314500,314500,314500,314500,0
|
|
20240909,125300,819501500,314500,314500,314500,314500,0
|
|
20240909,125200,819501500,314500,314500,314500,314500,3
|
|
20240909,125100,818558000,313500,313500,313500,313500,0
|
|
20240909,125000,818558000,313500,313500,313500,313500,9
|
|
20240909,124900,815736500,313500,313500,313500,313500,0
|
|
20240909,124800,815736500,313500,313500,313500,313500,0
|
|
20240909,124700,815736500,313500,313500,313500,313500,3
|
|
20240909,124600,814796000,313500,313500,313500,313500,0
|
|
20240909,124500,814796000,313500,313500,313500,313500,0
|
|
20240909,124400,814796000,313500,313500,313500,313500,0
|
|
20240909,124300,814796000,313500,313500,313500,313500,0
|
|
20240909,124200,814796000,313500,313500,313500,313500,0
|
|
20240909,124100,814796000,313500,313500,313500,313500,2
|
|
20240909,124000,814169000,314500,314500,314500,314500,0
|
|
20240909,123900,814169000,314500,314500,314500,314500,1
|
|
20240909,123800,813854500,313000,313000,313000,313000,0
|
|
20240909,123700,813854500,313000,313000,313000,313000,0
|
|
20240909,123600,813854500,313000,313000,313000,313000,2
|
|
20240909,123500,813228500,313500,313500,313500,313500,1
|
|
20240909,123400,812915000,314000,314000,314000,314000,1
|
|
20240909,123300,812601000,314500,314500,314500,314500,0
|
|
20240909,123200,812601000,314500,314500,314500,314500,0
|
|
20240909,123100,812601000,314500,314500,314500,314500,0
|
|
20240909,123000,812601000,314500,313000,314500,313000,2
|
|
20240909,122900,811973500,313000,313000,313000,313000,5
|
|
20240909,122800,810408500,313000,313000,313000,313000,0
|
|
20240909,122700,810408500,313000,313000,313000,313000,1
|
|
20240909,122600,810095500,313000,313000,313000,313000,0
|
|
20240909,122500,810095500,313000,313000,313000,313000,0
|
|
20240909,122400,810095500,313000,313000,313000,313000,1
|
|
20240909,122300,809782500,314500,313000,314500,313000,2
|
|
20240909,122200,809155000,313000,313000,313000,313000,0
|
|
20240909,122100,809155000,313000,313000,313000,313000,1
|
|
20240909,122000,808842000,314500,314500,314500,314500,0
|
|
20240909,121900,808842000,314500,314500,314500,314500,3
|
|
20240909,121800,807898500,314500,313000,314500,313000,3
|
|
20240909,121700,806956500,313000,313000,313000,313000,0
|
|
20240909,121600,806956500,313000,313000,313000,313000,0
|
|
20240909,121500,806956500,313000,313000,313000,313000,3
|
|
20240909,121400,806017500,313000,313000,313000,313000,1
|
|
20240909,121300,805704500,313000,313000,313000,313000,0
|
|
20240909,121200,805704500,313000,313000,313000,313000,1
|
|
20240909,121100,805391500,313000,313000,313000,313000,2
|
|
20240909,121000,804765500,313000,313000,313000,313000,0
|
|
20240909,120900,804765500,313000,313000,313000,313000,1
|
|
20240909,120800,804452500,313000,313000,313000,313000,0
|
|
20240909,120700,804452500,313000,313000,313000,313000,0
|
|
20240909,120600,804452500,313000,313000,313000,313000,1
|
|
20240909,120500,804139500,313000,313000,313000,313000,0
|
|
20240909,120400,804139500,313000,313000,313000,313000,0
|
|
20240909,120300,804139500,313000,313000,313000,313000,1
|
|
20240909,120200,803826500,313000,313000,313000,313000,0
|
|
20240909,120100,803826500,313000,313000,313000,313000,0
|
|
20240909,120000,803826500,313000,313000,313000,313000,1
|
|
20240909,115900,803513500,314500,314500,314500,314500,1
|
|
20240909,115800,803199000,313000,313000,313000,313000,0
|
|
20240909,115700,803199000,313000,313000,313000,313000,3
|
|
20240909,115600,802260000,313000,313000,313000,313000,1
|
|
20240909,115500,801947000,313000,313000,313000,313000,13
|
|
20240909,115400,797878000,313000,314500,314500,313000,15
|
|
20240909,115300,793172500,314500,314500,314500,314500,0
|
|
20240909,115200,793172500,314500,314500,314500,314500,0
|
|
20240909,115100,793172500,314500,314500,314500,314500,5
|
|
20240909,115000,791600000,314000,314000,314000,314000,0
|
|
20240909,114900,791600000,314000,314000,314000,314000,0
|
|
20240909,114800,791600000,314000,314000,314000,314000,0
|
|
20240909,114700,791600000,314000,314000,314000,314000,1
|
|
20240909,114600,791286000,314500,314500,314500,314500,0
|
|
20240909,114500,791286000,314500,314500,314500,314500,1
|
|
20240909,114400,790971500,314500,314500,314500,314500,1
|
|
20240909,114300,790657000,314500,314500,314500,314500,1
|
|
20240909,114200,790342500,314500,314500,314500,314500,0
|
|
20240909,114100,790342500,314500,314500,314500,314500,0
|
|
20240909,114000,790342500,314500,314500,314500,314500,0
|
|
20240909,113900,790342500,314500,314500,314500,314500,1
|
|
20240909,113800,790028000,313000,313000,313000,313000,0
|
|
20240909,113700,790028000,313000,313000,313000,313000,0
|
|
20240909,113600,790028000,313000,313000,313000,313000,2
|
|
20240909,113500,789402000,313000,313000,313000,313000,1
|
|
20240909,113400,789089000,313000,313000,313000,313000,0
|
|
20240909,113300,789089000,313000,313500,313500,313000,4
|
|
20240909,113200,787836000,313000,313000,313000,313000,0
|
|
20240909,113100,787836000,313000,313000,313000,313000,0
|
|
20240909,113000,787836000,313000,313000,313000,313000,0
|
|
20240909,112900,787836000,313000,313000,313000,313000,0
|
|
20240909,112800,787836000,313000,313000,313000,313000,5
|
|
20240909,112700,786271000,313000,313000,313000,313000,0
|
|
20240909,112600,786271000,313000,313000,313000,313000,0
|
|
20240909,112500,786271000,313000,313000,313000,313000,0
|
|
20240909,112400,786271000,313000,313000,313000,313000,0
|
|
20240909,112300,786271000,313000,313000,313000,313000,0
|
|
20240909,112200,786271000,313000,314000,314000,313000,5
|
|
20240909,112100,784705000,315000,315000,315000,315000,0
|
|
20240909,112000,784705000,315000,315000,315000,315000,1
|
|
20240909,111900,784390000,315000,314000,315000,313500,75
|
|
20240909,111800,760840500,314000,314000,314000,314000,0
|
|
20240909,111700,760840500,314000,314000,314000,314000,0
|
|
20240909,111600,760840500,314000,314000,314000,314000,4
|
|
20240909,111500,759584500,315000,315000,315000,315000,0
|
|
20240909,111400,759584500,315000,315000,315000,315000,0
|
|
20240909,111300,759584500,315000,315000,315000,315000,0
|
|
20240909,111200,759584500,315000,315000,315000,315000,1
|
|
20240909,111100,759269500,314000,314000,314000,314000,0
|
|
20240909,111000,759269500,314000,314000,314000,314000,0
|
|
20240909,110900,759269500,314000,314000,314000,314000,0
|
|
20240909,110800,759269500,314000,314000,314000,314000,0
|
|
20240909,110700,759269500,314000,314000,314000,314000,0
|
|
20240909,110600,759269500,314000,314000,314000,314000,16
|
|
20240909,110500,754245500,314000,314000,314000,314000,5
|
|
20240909,110400,752675500,313000,313500,313500,313000,131
|
|
20240909,110300,711632000,313500,313500,313500,313500,0
|
|
20240909,110200,711632000,313500,315000,315000,313000,99
|
|
20240909,110100,680626000,315000,315000,315000,315000,0
|
|
20240909,110000,680626000,315000,315000,315000,315000,1
|
|
20240909,105900,680311000,315000,314500,315000,313000,4
|
|
20240909,105800,679055500,314500,314500,314500,314500,0
|
|
20240909,105700,679055500,314500,314500,314500,314500,0
|
|
20240909,105600,679055500,314500,313000,314500,313000,379
|
|
20240909,105500,560033000,313000,313000,313000,313000,2
|
|
20240909,105400,559407000,313000,313000,313000,313000,2
|
|
20240909,105300,558781000,313000,313000,313000,313000,35
|
|
20240909,105200,547826000,313000,313000,313000,313000,3
|
|
20240909,105100,546887000,312500,312500,312500,312500,0
|
|
20240909,105000,546887000,312500,312500,312500,312500,0
|
|
20240909,104900,546887000,312500,312500,312500,312500,0
|
|
20240909,104800,546887000,312500,312500,312500,312500,6
|
|
20240909,104700,545012000,313000,313000,313000,313000,1
|
|
20240909,104600,544699000,314000,314000,314000,314000,0
|
|
20240909,104500,544699000,314000,314000,314000,314000,1
|
|
20240909,104400,544385000,314000,314000,314000,314000,0
|
|
20240909,104300,544385000,314000,314000,314000,314000,0
|
|
20240909,104200,544385000,314000,314000,314000,314000,0
|
|
20240909,104100,544385000,314000,314000,314000,314000,5
|
|
20240909,104000,542815000,314000,314000,314000,314000,0
|
|
20240909,103900,542815000,314000,312500,314000,312500,44
|
|
20240909,103800,529063500,312000,312500,312500,311500,184
|
|
20240909,103700,471679500,312500,312500,312500,312500,0
|
|
20240909,103600,471679500,312500,312500,312500,312500,5
|
|
20240909,103500,470117000,312500,312500,312500,312500,2
|
|
20240909,103400,469492000,312500,312500,312500,312500,0
|
|
20240909,103300,469492000,312500,312500,312500,312500,0
|
|
20240909,103200,469492000,312500,312500,312500,312500,0
|
|
20240909,103100,469492000,312500,312500,312500,312500,3
|
|
20240909,103000,468554500,314000,314000,314000,314000,5
|
|
20240909,102900,466984500,314000,314000,314000,314000,0
|
|
20240909,102800,466984500,314000,314000,314000,314000,1
|
|
20240909,102700,466670500,314000,314000,314000,314000,1
|
|
20240909,102600,466356500,314000,314000,314000,314000,1
|
|
20240909,102500,466042500,312000,312000,312000,312000,37
|
|
20240909,102400,454498500,314000,314000,314000,314000,0
|
|
20240909,102300,454498500,314000,314000,314000,314000,0
|
|
20240909,102200,454498500,314000,314000,314000,314000,0
|
|
20240909,102100,454498500,314000,314000,314000,314000,0
|
|
20240909,102000,454498500,314000,314000,314000,314000,1
|
|
20240909,101900,454184500,314000,312500,314000,312500,5
|
|
20240909,101800,452620500,312500,312500,312500,312500,3
|
|
20240909,101700,451683000,312000,312000,312000,312000,0
|
|
20240909,101600,451683000,312000,312000,312000,312000,8
|
|
20240909,101500,449187000,312000,312000,312000,312000,1
|
|
20240909,101400,448875000,313500,313500,313500,313500,0
|
|
20240909,101300,448875000,313500,313500,313500,313500,0
|
|
20240909,101200,448875000,313500,313500,313500,313500,0
|
|
20240909,101100,448875000,313500,313500,313500,313500,5
|
|
20240909,101000,447307500,313500,313500,313500,313500,1
|
|
20240909,100900,446994000,312000,312500,312500,311500,68
|
|
20240909,100800,425787000,312500,312500,312500,312500,0
|
|
20240909,100700,425787000,312500,312500,312500,312500,4
|
|
20240909,100600,424537000,314000,314000,314000,314000,2
|
|
20240909,100500,423909000,314000,314000,314000,314000,0
|
|
20240909,100400,423909000,314000,314000,314000,314000,0
|
|
20240909,100300,423909000,314000,314000,314000,314000,1
|
|
20240909,100200,423595000,312500,312500,312500,312500,0
|
|
20240909,100100,423595000,312500,312500,312500,312500,14
|
|
20240909,100000,419220000,314000,314000,314000,314000,4
|
|
20240909,095900,417964000,312500,312500,312500,312500,0
|
|
20240909,095800,417964000,312500,312500,312500,312500,0
|
|
20240909,095700,417964000,312500,312500,312500,312000,33
|
|
20240909,095600,407657000,314000,313000,314000,312000,61
|
|
20240909,095500,388540500,314000,314000,314000,314000,0
|
|
20240909,095400,388540500,314000,313500,314000,313500,89
|
|
20240909,095300,360595000,314000,314000,314000,314000,0
|
|
20240909,095200,360595000,314000,314000,314000,312500,92
|
|
20240909,095100,331739000,314000,314000,314000,314000,10
|
|
20240909,095000,328599000,314500,314500,314500,314500,0
|
|
20240909,094900,328599000,314500,314500,314500,314500,0
|
|
20240909,094800,328599000,314500,314500,314500,314500,0
|
|
20240909,094700,328599000,314500,314500,314500,314500,3
|
|
20240909,094600,327655500,314500,314500,314500,314500,7
|
|
20240909,094500,325454000,314500,314500,314500,314500,0
|
|
20240909,094400,325454000,314500,314500,314500,314500,3
|
|
20240909,094300,324510500,314500,314500,314500,314500,0
|
|
20240909,094200,324510500,314500,314500,314500,314500,50
|
|
20240909,094100,308785500,314500,314500,314500,314500,0
|
|
20240909,094000,308785500,314500,314500,314500,314500,3
|
|
20240909,093900,307842000,314500,314500,314500,314500,6
|
|
20240909,093800,305955000,314500,314500,314500,314500,0
|
|
20240909,093700,305955000,314500,314500,314500,314500,0
|
|
20240909,093600,305955000,314500,314500,314500,314500,6
|
|
20240909,093500,304068000,314500,314500,314500,314500,1
|
|
20240909,093400,303753500,314500,314500,314500,314500,4
|
|
20240909,093300,302495500,315500,315500,315500,315500,1
|
|
20240909,093200,302180000,315500,313500,315500,313500,54
|
|
20240909,093100,285238000,315000,315000,315000,315000,1
|
|
20240909,093000,284923000,315000,315000,315000,315000,1
|
|
20240909,092900,284608000,313500,313500,313500,313500,0
|
|
20240909,092800,284608000,313500,313500,313500,313500,36
|
|
20240909,092700,273322000,314000,314000,314000,314000,0
|
|
20240909,092600,273322000,314000,313000,314000,313000,49
|
|
20240909,092500,257941000,313500,314000,314000,313500,51
|
|
20240909,092400,241933000,314000,314000,314000,314000,2
|
|
20240909,092300,241305000,315000,315500,315500,315000,8
|
|
20240909,092200,238782500,314500,314500,314500,314500,27
|
|
20240909,092100,230291000,314500,314500,314500,314500,0
|
|
20240909,092000,230291000,314500,314500,314500,314500,1
|
|
20240909,091900,229976500,314500,314500,314500,314500,8
|
|
20240909,091800,227460500,313000,313000,313000,313000,0
|
|
20240909,091700,227460500,313000,314000,314000,313000,126
|
|
20240909,091600,187942500,312500,311500,312500,311500,9
|
|
20240909,091500,185134000,311500,311500,311500,311500,2
|
|
20240909,091400,184511000,311500,311500,312500,311500,37
|
|
20240909,091300,172963000,311500,309000,311500,308500,118
|
|
20240909,091200,136412000,308500,308500,308500,308500,1
|
|
20240909,091100,136103500,308000,308500,308500,308000,90
|
|
20240909,091000,108349500,308500,310500,310500,308500,11
|
|
20240909,090900,104954000,308000,310500,310500,308000,122
|
|
20240909,090800,67228500,309500,310000,310500,309500,19
|
|
20240909,090700,61339500,310000,310000,310000,310000,52
|
|
20240909,090600,45219500,309500,309500,310000,309500,4
|
|
20240909,090500,43981000,309500,310000,310000,309500,8
|
|
20240909,090400,41502000,310000,310500,310500,310000,10
|
|
20240909,090300,38400000,310000,310000,310000,310000,0
|
|
20240909,090200,38400000,310000,310500,310500,310000,14
|
|
20240909,090100,34058500,310000,314000,314000,310000,8
|
|
20240909,090000,31573500,314000,314000,314000,309500,101
|