592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184900,1522498000,444000,444000,444000,444000,319
|
|
20240625,184800,1522498000,444000,444000,444000,444000,0
|
|
20240625,184700,1522498000,444000,444000,444000,444000,0
|
|
20240625,184600,1522498000,444000,444000,444000,444000,0
|
|
20240625,184500,1522498000,444000,444000,444000,444000,0
|
|
20240625,184400,1522498000,444000,444000,444000,444000,0
|
|
20240625,184300,1522498000,444000,444000,444000,444000,0
|
|
20240625,184200,1522498000,444000,444000,444000,444000,0
|
|
20240625,184100,1522498000,444000,444000,444000,444000,0
|
|
20240625,184000,1522498000,444000,444000,444000,444000,0
|
|
20240625,183900,1522498000,444000,444000,444000,444000,0
|
|
20240625,183800,1522498000,444000,444000,444000,444000,0
|
|
20240625,183700,1522498000,444000,444000,444000,444000,0
|
|
20240625,183600,1522498000,444000,444000,444000,444000,0
|
|
20240625,183500,1522498000,444000,444000,444000,444000,0
|
|
20240625,183400,1522498000,444000,444000,444000,444000,0
|
|
20240625,183300,1522498000,444000,444000,444000,444000,0
|
|
20240625,183200,1522498000,444000,444000,444000,444000,0
|
|
20240625,183100,1522498000,444000,444000,444000,444000,0
|
|
20240625,183000,1522498000,444000,444000,444000,444000,0
|
|
20240625,182900,1522498000,444000,444000,444000,444000,0
|
|
20240625,182800,1522498000,444000,444000,444000,444000,0
|
|
20240625,182700,1522498000,444000,444000,444000,444000,0
|
|
20240625,182600,1522498000,444000,444000,444000,444000,0
|
|
20240625,182500,1522498000,444000,444000,444000,444000,0
|
|
20240625,182400,1522498000,444000,444000,444000,444000,0
|
|
20240625,182300,1522498000,444000,444000,444000,444000,0
|
|
20240625,182200,1522498000,444000,444000,444000,444000,0
|
|
20240625,182100,1522498000,444000,444000,444000,444000,0
|
|
20240625,182000,1522498000,444000,444000,444000,444000,0
|
|
20240625,181900,1522498000,444000,444000,444000,444000,319
|
|
20240625,181800,1522498000,444000,444000,444000,444000,0
|
|
20240625,181700,1522498000,444000,444000,444000,444000,0
|
|
20240625,181600,1522498000,444000,444000,444000,444000,0
|
|
20240625,181500,1522498000,444000,444000,444000,444000,0
|
|
20240625,181400,1522498000,444000,444000,444000,444000,0
|
|
20240625,181300,1522498000,444000,444000,444000,444000,0
|
|
20240625,181200,1522498000,444000,444000,444000,444000,0
|
|
20240625,181100,1522498000,444000,444000,444000,444000,0
|
|
20240625,181000,1522498000,444000,444000,444000,444000,0
|
|
20240625,180900,1522498000,444000,444000,444000,444000,0
|
|
20240625,180800,1522498000,444000,444000,444000,444000,0
|
|
20240625,180700,1522498000,444000,444000,444000,444000,0
|
|
20240625,180600,1522498000,444000,444000,444000,444000,0
|
|
20240625,180500,1522498000,444000,444000,444000,444000,0
|
|
20240625,180400,1522498000,444000,444000,444000,444000,0
|
|
20240625,180300,1522498000,444000,444000,444000,444000,0
|
|
20240625,180200,1522498000,444000,444000,444000,444000,0
|
|
20240625,180100,1522498000,444000,444000,444000,444000,0
|
|
20240625,180000,1522498000,444000,444000,444000,444000,0
|
|
20240625,175900,1522498000,444000,444000,444000,444000,0
|
|
20240625,175800,1522498000,444000,444000,444000,444000,0
|
|
20240625,175700,1522498000,444000,444000,444000,444000,0
|
|
20240625,175600,1522498000,444000,444000,444000,444000,0
|
|
20240625,175500,1522498000,444000,444000,444000,444000,0
|
|
20240625,175400,1522498000,444000,444000,444000,444000,0
|
|
20240625,175300,1522498000,444000,444000,444000,444000,0
|
|
20240625,175200,1522498000,444000,444000,444000,444000,0
|
|
20240625,175100,1522498000,444000,444000,444000,444000,0
|
|
20240625,175000,1522498000,444000,444000,444000,444000,0
|
|
20240625,174900,1522498000,444000,444000,444000,444000,319
|
|
20240625,174800,1522498000,444000,444000,444000,444000,0
|
|
20240625,174700,1522498000,444000,444000,444000,444000,0
|
|
20240625,174600,1522498000,444000,444000,444000,444000,0
|
|
20240625,174500,1522498000,444000,444000,444000,444000,0
|
|
20240625,174400,1522498000,444000,444000,444000,444000,0
|
|
20240625,174300,1522498000,444000,444000,444000,444000,0
|
|
20240625,174200,1522498000,444000,444000,444000,444000,0
|
|
20240625,174100,1522498000,444000,444000,444000,444000,0
|
|
20240625,174000,1522498000,444000,444000,444000,444000,0
|
|
20240625,173900,1522498000,444000,444000,444000,444000,0
|
|
20240625,173800,1522498000,444000,444000,444000,444000,0
|
|
20240625,173700,1522498000,444000,444000,444000,444000,0
|
|
20240625,173600,1522498000,444000,444000,444000,444000,0
|
|
20240625,173500,1522498000,444000,444000,444000,444000,0
|
|
20240625,173400,1522498000,444000,444000,444000,444000,0
|
|
20240625,173300,1522498000,444000,444000,444000,444000,0
|
|
20240625,173200,1522498000,444000,444000,444000,444000,0
|
|
20240625,173100,1522498000,444000,444000,444000,444000,0
|
|
20240625,173000,1522498000,444000,444000,444000,444000,0
|
|
20240625,172900,1522498000,444000,444000,444000,444000,0
|
|
20240625,172800,1522498000,444000,444000,444000,444000,0
|
|
20240625,172700,1522498000,444000,444000,444000,444000,0
|
|
20240625,172600,1522498000,444000,444000,444000,444000,0
|
|
20240625,172500,1522498000,444000,444000,444000,444000,0
|
|
20240625,172400,1522498000,444000,444000,444000,444000,0
|
|
20240625,172300,1522498000,444000,444000,444000,444000,0
|
|
20240625,172200,1522498000,444000,444000,444000,444000,0
|
|
20240625,172100,1522498000,444000,444000,444000,444000,0
|
|
20240625,172000,1522498000,444000,444000,444000,444000,0
|
|
20240625,171900,1522498000,444000,444000,444000,444000,319
|
|
20240625,171800,1522498000,444000,444000,444000,444000,0
|
|
20240625,171700,1522498000,444000,444000,444000,444000,0
|
|
20240625,171600,1522498000,444000,444000,444000,444000,0
|
|
20240625,171500,1522498000,444000,444000,444000,444000,0
|
|
20240625,171400,1522498000,444000,444000,444000,444000,0
|
|
20240625,171300,1522498000,444000,444000,444000,444000,0
|
|
20240625,171200,1522498000,444000,444000,444000,444000,0
|
|
20240625,171100,1522498000,444000,444000,444000,444000,0
|
|
20240625,171000,1522498000,444000,444000,444000,444000,0
|
|
20240625,170900,1522498000,444000,444000,444000,444000,0
|
|
20240625,170800,1522498000,444000,444000,444000,444000,0
|
|
20240625,170700,1522498000,444000,444000,444000,444000,0
|
|
20240625,170600,1522498000,444000,444000,444000,444000,0
|
|
20240625,170500,1522498000,444000,444000,444000,444000,0
|
|
20240625,170400,1522498000,444000,444000,444000,444000,0
|
|
20240625,170300,1522498000,444000,444000,444000,444000,0
|
|
20240625,170200,1522498000,444000,444000,444000,444000,0
|
|
20240625,170100,1522498000,444000,444000,444000,444000,0
|
|
20240625,170000,1522498000,444000,444000,444000,444000,0
|
|
20240625,165900,1522498000,444000,444000,444000,444000,0
|
|
20240625,165800,1522498000,444000,444000,444000,444000,0
|
|
20240625,165700,1522498000,444000,444000,444000,444000,0
|
|
20240625,165600,1522498000,444000,444000,444000,444000,0
|
|
20240625,165500,1522498000,444000,444000,444000,444000,0
|
|
20240625,165400,1522498000,444000,444000,444000,444000,0
|
|
20240625,165300,1522498000,444000,444000,444000,444000,0
|
|
20240625,165200,1522498000,444000,444000,444000,444000,0
|
|
20240625,165100,1522498000,444000,444000,444000,444000,0
|
|
20240625,165000,1522498000,444000,444000,444000,444000,0
|
|
20240625,164900,1522498000,444000,444000,444000,444000,319
|
|
20240625,164800,1522498000,444000,444000,444000,444000,0
|
|
20240625,164700,1522498000,444000,444000,444000,444000,0
|
|
20240625,164600,1522498000,444000,444000,444000,444000,0
|
|
20240625,164500,1522498000,444000,444000,444000,444000,0
|
|
20240625,164400,1522498000,444000,444000,444000,444000,0
|
|
20240625,164300,1522498000,444000,444000,444000,444000,0
|
|
20240625,164200,1522498000,444000,444000,444000,444000,0
|
|
20240625,164100,1522498000,444000,444000,444000,444000,0
|
|
20240625,164000,1522498000,444000,444000,444000,444000,0
|
|
20240625,163900,1522498000,444000,444000,444000,444000,0
|
|
20240625,163800,1522498000,444000,444000,444000,444000,0
|
|
20240625,163700,1522498000,444000,444000,444000,444000,0
|
|
20240625,163600,1522498000,444000,444000,444000,444000,0
|
|
20240625,163500,1522498000,444000,444000,444000,444000,0
|
|
20240625,163400,1522498000,444000,444000,444000,444000,0
|
|
20240625,163300,1522498000,444000,444000,444000,444000,0
|
|
20240625,163200,1522498000,444000,444000,444000,444000,0
|
|
20240625,163100,1522498000,444000,444000,444000,444000,0
|
|
20240625,163000,1522498000,444000,444000,444000,444000,0
|
|
20240625,162900,1522498000,444000,444000,444000,444000,0
|
|
20240625,162800,1522498000,444000,444000,444000,444000,0
|
|
20240625,162700,1522498000,444000,444000,444000,444000,0
|
|
20240625,162600,1522498000,444000,444000,444000,444000,0
|
|
20240625,162500,1522498000,444000,444000,444000,444000,0
|
|
20240625,162400,1522498000,444000,444000,444000,444000,0
|
|
20240625,162300,1522498000,444000,444000,444000,444000,0
|
|
20240625,162200,1522498000,444000,444000,444000,444000,0
|
|
20240625,162100,1522498000,444000,444000,444000,444000,0
|
|
20240625,162000,1522498000,444000,444000,444000,444000,0
|
|
20240625,161900,1522498000,444000,444000,444000,444000,319
|
|
20240625,161800,1522498000,444000,444000,444000,444000,0
|
|
20240625,161700,1522498000,444000,444000,444000,444000,0
|
|
20240625,161600,1522498000,444000,444000,444000,444000,0
|
|
20240625,161500,1522498000,444000,444000,444000,444000,0
|
|
20240625,161400,1522498000,444000,444000,444000,444000,0
|
|
20240625,161300,1522498000,444000,444000,444000,444000,0
|
|
20240625,161200,1522498000,444000,444000,444000,444000,0
|
|
20240625,161100,1522498000,444000,444000,444000,444000,0
|
|
20240625,161000,1522498000,444000,444000,444000,444000,0
|
|
20240625,160900,1522498000,444000,444000,444000,444000,0
|
|
20240625,160800,1522498000,444000,444000,444000,444000,0
|
|
20240625,160700,1522498000,444000,444000,444000,444000,0
|
|
20240625,160600,1522498000,444000,444000,444000,444000,0
|
|
20240625,160500,1522498000,444000,444000,444000,444000,0
|
|
20240625,160400,1522498000,444000,444000,444000,444000,0
|
|
20240625,160300,1522498000,444000,444000,444000,444000,0
|
|
20240625,160200,1522498000,444000,444000,444000,444000,0
|
|
20240625,160100,1522498000,444000,444000,444000,444000,0
|
|
20240625,160000,1522498000,444000,444000,444000,444000,0
|
|
20240625,155900,1522498000,444000,444000,444000,444000,0
|
|
20240625,155800,1522498000,444000,444000,444000,444000,0
|
|
20240625,155700,1522498000,444000,444000,444000,444000,0
|
|
20240625,155600,1522498000,444000,444000,444000,444000,0
|
|
20240625,155500,1522498000,444000,444000,444000,444000,0
|
|
20240625,155400,1522498000,444000,444000,444000,444000,0
|
|
20240625,155300,1522498000,444000,444000,444000,444000,0
|
|
20240625,155200,1522498000,444000,444000,444000,444000,0
|
|
20240625,155100,1522498000,444000,444000,444000,444000,0
|
|
20240625,155000,1522498000,444000,444000,444000,444000,0
|
|
20240625,154900,1522498000,444000,444000,444000,444000,319
|
|
20240625,154800,1522498000,444000,444000,444000,444000,0
|
|
20240625,154700,1522498000,444000,444000,444000,444000,0
|
|
20240625,154600,1522498000,444000,444000,444000,444000,0
|
|
20240625,154500,1522498000,444000,444000,444000,444000,0
|
|
20240625,154400,1522498000,444000,444000,444000,444000,0
|
|
20240625,154300,1522498000,444000,444000,444000,444000,0
|
|
20240625,154200,1522498000,444000,444000,444000,444000,0
|
|
20240625,154100,1522498000,444000,444000,444000,444000,0
|
|
20240625,154000,1522498000,444000,444000,444000,444000,0
|
|
20240625,153900,1522498000,444000,444000,444000,444000,0
|
|
20240625,153800,1522498000,444000,444000,444000,444000,0
|
|
20240625,153700,1522498000,444000,444000,444000,444000,0
|
|
20240625,153600,1522498000,444000,444000,444000,444000,0
|
|
20240625,153500,1522498000,444000,444000,444000,444000,0
|
|
20240625,153400,1522498000,444000,444000,444000,444000,0
|
|
20240625,153300,1522498000,444000,444000,444000,444000,0
|
|
20240625,153200,1522498000,444000,444000,444000,444000,0
|
|
20240625,153100,1522498000,444000,444000,444000,444000,0
|
|
20240625,153000,1522498000,444000,444000,444000,444000,319
|
|
20240625,152900,1380862000,444500,444500,444500,444500,0
|
|
20240625,152800,1380862000,444500,444500,444500,444500,0
|
|
20240625,152700,1380862000,444500,444500,444500,444500,0
|
|
20240625,152600,1380862000,444500,444500,444500,444500,0
|
|
20240625,152500,1380862000,444500,444500,444500,444500,0
|
|
20240625,152400,1380862000,444500,444500,444500,444500,0
|
|
20240625,152300,1380862000,444500,444500,444500,444500,0
|
|
20240625,152200,1380862000,444500,444500,444500,444500,0
|
|
20240625,152100,1380862000,444500,444500,444500,444500,0
|
|
20240625,152000,1380862000,444500,444500,444500,444500,0
|
|
20240625,151900,1380862000,444500,445000,445000,444500,25
|
|
20240625,151800,1369737500,445000,445000,445000,445000,21
|
|
20240625,151700,1360392500,445500,445500,445500,445500,9
|
|
20240625,151600,1356383000,445500,445500,445500,445500,18
|
|
20240625,151500,1348364000,445500,446000,446000,445500,3
|
|
20240625,151400,1347027000,446000,446500,446500,446000,27
|
|
20240625,151300,1334973000,446500,445500,447000,445500,98
|
|
20240625,151200,1291285000,445500,445500,445500,445500,7
|
|
20240625,151100,1288166500,445000,445000,445000,445000,2
|
|
20240625,151000,1287276500,445000,445000,445500,445000,10
|
|
20240625,150900,1282823500,445000,445000,445000,445000,0
|
|
20240625,150800,1282823500,445000,445500,445500,445000,4
|
|
20240625,150700,1281042000,445000,445000,445000,445000,1
|
|
20240625,150600,1280597000,445000,445000,445000,445000,6
|
|
20240625,150500,1277927000,445000,445000,445000,445000,2
|
|
20240625,150400,1277037000,445500,445500,445500,445500,2
|
|
20240625,150300,1276146000,445000,445000,445500,445000,9
|
|
20240625,150200,1272137500,445000,445000,445000,445000,1
|
|
20240625,150100,1271692500,445000,445000,445000,445000,0
|
|
20240625,150000,1271692500,445000,445000,445000,445000,3
|
|
20240625,145900,1270357500,445000,445000,445000,445000,1
|
|
20240625,145800,1269912500,445000,445500,445500,445000,6
|
|
20240625,145700,1267242000,445500,445500,445500,445500,19
|
|
20240625,145600,1258777500,445500,445000,445500,445000,10
|
|
20240625,145500,1254323000,445000,445500,445500,445000,6
|
|
20240625,145400,1251650500,445000,445000,445000,445000,37
|
|
20240625,145300,1235185500,445000,445000,445000,445000,0
|
|
20240625,145200,1235185500,445000,445000,445000,445000,0
|
|
20240625,145100,1235185500,445000,445500,445500,445000,8
|
|
20240625,145000,1231622000,445000,445500,445500,445000,3
|
|
20240625,144900,1230286000,445500,445500,445500,445500,5
|
|
20240625,144800,1228058500,445000,445000,445000,445000,1
|
|
20240625,144700,1227613500,445000,445000,445000,445000,2
|
|
20240625,144600,1226723500,445000,445000,445000,445000,0
|
|
20240625,144500,1226723500,445000,445000,445000,445000,1
|
|
20240625,144400,1226278500,445000,445500,445500,445000,3
|
|
20240625,144300,1224942500,445000,445000,445000,445000,0
|
|
20240625,144200,1224942500,445000,445000,445000,445000,0
|
|
20240625,144100,1224942500,445000,445000,445000,445000,1
|
|
20240625,144000,1224497500,445000,445000,445000,445000,3
|
|
20240625,143900,1223162500,445500,445500,445500,445500,2
|
|
20240625,143800,1222271500,445500,445000,445500,445000,4
|
|
20240625,143700,1220490000,445500,445500,445500,445500,2
|
|
20240625,143600,1219599000,445500,445000,445500,445000,7
|
|
20240625,143500,1216481500,445000,445000,445000,445000,0
|
|
20240625,143400,1216481500,445000,445000,445000,445000,3
|
|
20240625,143300,1215146500,444500,444500,444500,444500,15
|
|
20240625,143200,1208479000,445000,445000,445000,445000,0
|
|
20240625,143100,1208479000,445000,445000,445000,445000,33
|
|
20240625,143000,1193794000,445000,444500,445000,444500,3
|
|
20240625,142900,1192459500,444500,444500,444500,444500,3
|
|
20240625,142800,1191126000,444500,444500,444500,444500,0
|
|
20240625,142700,1191126000,444500,444500,444500,444500,3
|
|
20240625,142600,1189792500,444500,444500,444500,444500,2
|
|
20240625,142500,1188903500,444500,445000,445000,444500,8
|
|
20240625,142400,1185344000,444500,444500,444500,444500,0
|
|
20240625,142300,1185344000,444500,444500,444500,444500,1
|
|
20240625,142200,1184899500,445000,445000,445000,445000,5
|
|
20240625,142100,1182674500,444500,444500,444500,444500,2
|
|
20240625,142000,1181785500,445000,445000,445000,445000,0
|
|
20240625,141900,1181785500,445000,445000,445000,445000,9
|
|
20240625,141800,1177780500,444500,444500,444500,444500,2
|
|
20240625,141700,1176891500,444500,444500,444500,444500,1
|
|
20240625,141600,1176447000,444500,444500,444500,444500,1
|
|
20240625,141500,1176002500,444500,444500,444500,444500,3
|
|
20240625,141400,1174669000,445000,445000,445000,445000,2
|
|
20240625,141300,1173779000,445000,445000,445000,445000,27
|
|
20240625,141200,1161764000,445000,445000,445000,445000,6
|
|
20240625,141100,1159094000,445000,445000,445000,445000,0
|
|
20240625,141000,1159094000,445000,445000,445000,445000,0
|
|
20240625,140900,1159094000,445000,445000,445000,445000,1
|
|
20240625,140800,1158649000,445500,445500,445500,445500,2
|
|
20240625,140700,1157758000,445000,445000,445000,444500,5
|
|
20240625,140600,1155533500,444500,444500,444500,444500,0
|
|
20240625,140500,1155533500,444500,444500,444500,444500,3
|
|
20240625,140400,1154200000,444500,444500,444500,444500,3
|
|
20240625,140300,1152866500,444500,444500,444500,444500,4
|
|
20240625,140200,1151088500,444500,444500,444500,444500,0
|
|
20240625,140100,1151088500,444500,444000,444500,444000,2
|
|
20240625,140000,1150200000,444000,444000,444000,444000,5
|
|
20240625,135900,1147980000,444000,444000,444000,444000,1
|
|
20240625,135800,1147536000,444000,444000,444000,444000,0
|
|
20240625,135700,1147536000,444000,444000,444000,444000,1
|
|
20240625,135600,1147092000,444000,444000,444500,444000,24
|
|
20240625,135500,1136426000,444000,444000,444000,444000,2
|
|
20240625,135400,1135538000,444000,444000,444000,444000,2
|
|
20240625,135300,1134650000,444000,444000,444000,444000,2
|
|
20240625,135200,1133762000,444000,443500,444500,443500,13
|
|
20240625,135100,1127988000,443500,443500,443500,443500,0
|
|
20240625,135000,1127988000,443500,443500,443500,443500,0
|
|
20240625,134900,1127988000,443500,443500,443500,443500,1
|
|
20240625,134800,1127544500,444500,444500,444500,444500,0
|
|
20240625,134700,1127544500,444500,444000,444500,444000,10
|
|
20240625,134600,1123101500,443500,444000,444000,443500,2
|
|
20240625,134500,1122214000,444000,444000,444000,444000,14
|
|
20240625,134400,1115998000,444000,444000,444000,444000,6
|
|
20240625,134300,1113334000,443500,443500,443500,443500,1
|
|
20240625,134200,1112890500,444000,444000,444000,444000,1
|
|
20240625,134100,1112446500,444500,444500,444500,444500,2
|
|
20240625,134000,1111557500,444500,443500,444500,443500,4
|
|
20240625,133900,1109780500,444500,444500,444500,444500,0
|
|
20240625,133800,1109780500,444500,444500,444500,444500,10
|
|
20240625,133700,1105335500,443500,444000,444000,443500,168
|
|
20240625,133600,1030761500,444000,444000,444000,444000,0
|
|
20240625,133500,1030761500,444000,444000,444000,444000,2
|
|
20240625,133400,1029873500,444000,444000,444000,444000,0
|
|
20240625,133300,1029873500,444000,444000,444000,444000,0
|
|
20240625,133200,1029873500,444000,444000,444000,444000,0
|
|
20240625,133100,1029873500,444000,445000,445000,444000,3
|
|
20240625,133000,1028539500,444000,444000,444000,444000,0
|
|
20240625,132900,1028539500,444000,444500,444500,444000,23
|
|
20240625,132800,1018317500,444000,444500,444500,444000,3
|
|
20240625,132700,1016984500,444500,444500,444500,444500,5
|
|
20240625,132600,1014762000,444500,444500,444500,444000,30
|
|
20240625,132500,1001439000,444000,444000,444000,444000,1
|
|
20240625,132400,1000995000,444000,444000,444000,444000,0
|
|
20240625,132300,1000995000,444000,444000,444000,444000,0
|
|
20240625,132200,1000995000,444000,444000,444000,444000,1
|
|
20240625,132100,1000551000,444000,444000,444000,444000,0
|
|
20240625,132000,1000551000,444000,444500,444500,444000,7
|
|
20240625,131900,997440000,444000,444500,444500,444000,15
|
|
20240625,131800,990774500,444500,444500,444500,444500,2
|
|
20240625,131700,989885500,444500,445000,445000,444500,23
|
|
20240625,131600,979652000,445000,445000,445000,445000,0
|
|
20240625,131500,979652000,445000,445000,445000,445000,2
|
|
20240625,131400,978762000,445500,445000,445500,445000,2
|
|
20240625,131300,977871500,445500,445500,445500,445500,1
|
|
20240625,131200,977426000,445000,445000,445000,445000,0
|
|
20240625,131100,977426000,445000,445000,445000,445000,0
|
|
20240625,131000,977426000,445000,445000,445000,445000,1
|
|
20240625,130900,976981000,445500,445500,445500,445500,5
|
|
20240625,130800,974753500,444500,444500,444500,444500,0
|
|
20240625,130700,974753500,444500,444500,444500,444500,0
|
|
20240625,130600,974753500,444500,445000,445000,444500,6
|
|
20240625,130500,972084000,445000,445000,445000,445000,1
|
|
20240625,130400,971639000,444500,444500,444500,444500,0
|
|
20240625,130300,971639000,444500,444500,444500,444500,0
|
|
20240625,130200,971639000,444500,444500,444500,444500,1
|
|
20240625,130100,971194500,445500,445500,445500,445500,1
|
|
20240625,130000,970749000,444500,445500,445500,444500,2
|
|
20240625,125900,969859000,445500,445500,445500,445500,4
|
|
20240625,125800,968077000,444500,444500,444500,444500,1
|
|
20240625,125700,967632500,445000,445000,445000,445000,1
|
|
20240625,125600,967187500,445000,445000,445000,445000,2
|
|
20240625,125500,966297500,444000,444000,444000,444000,2
|
|
20240625,125400,965409500,445000,444500,445000,444000,7
|
|
20240625,125300,962297500,444000,444000,444000,444000,0
|
|
20240625,125200,962297500,444000,444000,444000,444000,1
|
|
20240625,125100,961853500,444500,445000,445000,444500,2
|
|
20240625,125000,960964000,444500,444500,444500,444500,5
|
|
20240625,124900,958741500,444500,444500,444500,444500,2
|
|
20240625,124800,957852500,444500,444500,444500,444500,13
|
|
20240625,124700,952074000,444500,444500,444500,444500,0
|
|
20240625,124600,952074000,444500,444500,444500,444500,0
|
|
20240625,124500,952074000,444500,444000,444500,444000,5
|
|
20240625,124400,949852500,444000,444500,444500,444000,14
|
|
20240625,124300,943630500,445000,445000,445000,445000,3
|
|
20240625,124200,942295500,444500,444500,444500,444500,1
|
|
20240625,124100,941851000,444500,444500,444500,444500,27
|
|
20240625,124000,929849500,444500,445000,445000,444500,13
|
|
20240625,123900,924068000,445000,445000,445000,445000,20
|
|
20240625,123800,915168000,445500,445500,445500,445500,1
|
|
20240625,123700,914722500,445500,445000,445500,445000,4
|
|
20240625,123600,912942000,445500,445500,445500,445000,7
|
|
20240625,123500,909824000,445500,445500,445500,445500,1
|
|
20240625,123400,909378500,445500,445500,445500,445500,1
|
|
20240625,123300,908933000,445500,445500,445500,445500,1
|
|
20240625,123200,908487500,445500,445500,445500,445500,1
|
|
20240625,123100,908042000,445500,445500,445500,445500,1
|
|
20240625,123000,907596500,445500,445000,445500,445000,2
|
|
20240625,122900,906706000,445500,445500,445500,445500,8
|
|
20240625,122800,903142000,445500,445500,445500,445500,4
|
|
20240625,122700,901360000,445500,445500,445500,445500,1
|
|
20240625,122600,900914500,445500,445500,445500,445500,1
|
|
20240625,122500,900469000,445000,445500,445500,445000,2
|
|
20240625,122400,899578500,445000,445500,445500,445000,2
|
|
20240625,122300,898688000,445500,445500,445500,445500,3
|
|
20240625,122200,897351500,445500,445000,445500,445000,3
|
|
20240625,122100,896016000,445000,445500,445500,445000,10
|
|
20240625,122000,891565000,445500,445500,445500,445500,1
|
|
20240625,121900,891119500,445500,445500,445500,445500,1
|
|
20240625,121800,890674000,445500,445500,445500,445000,4
|
|
20240625,121700,888892500,445500,445500,445500,445500,1
|
|
20240625,121600,888447000,445500,445500,445500,445500,6
|
|
20240625,121500,885774000,445500,445500,445500,445500,19
|
|
20240625,121400,877309500,445500,445500,445500,445500,0
|
|
20240625,121300,877309500,445500,446000,446000,445500,2
|
|
20240625,121200,876418000,446000,446000,446000,446000,1
|
|
20240625,121100,875972000,446000,446000,446000,446000,1
|
|
20240625,121000,875526000,446000,446000,446000,446000,10
|
|
20240625,120900,871066000,446000,446000,446000,446000,1
|
|
20240625,120800,870620000,446000,446000,446000,446000,1
|
|
20240625,120700,870174000,446000,446000,446000,446000,2
|
|
20240625,120600,869282000,446000,446000,446000,446000,1
|
|
20240625,120500,868836000,446000,446000,446000,446000,12
|
|
20240625,120400,863484000,446000,446000,446000,446000,1
|
|
20240625,120300,863038000,445500,445500,445500,445500,0
|
|
20240625,120200,863038000,445500,446000,446000,445500,2
|
|
20240625,120100,862146500,446000,446000,446000,446000,1
|
|
20240625,120000,861700500,445500,445500,445500,445500,1
|
|
20240625,115900,861255000,445000,445000,445000,445000,7
|
|
20240625,115800,858140000,445000,445000,445000,445000,5
|
|
20240625,115700,855915000,445000,445000,445000,445000,2
|
|
20240625,115600,855025000,444500,444500,444500,444500,0
|
|
20240625,115500,855025000,444500,444500,444500,444500,1
|
|
20240625,115400,854580500,444500,444500,444500,444500,0
|
|
20240625,115300,854580500,444500,444500,444500,444000,77
|
|
20240625,115200,820389000,444500,445000,445000,444500,98
|
|
20240625,115100,776808500,445500,445500,445500,445500,1
|
|
20240625,115000,776363000,445000,445000,445000,445000,0
|
|
20240625,114900,776363000,445000,445000,445000,445000,10
|
|
20240625,114800,771913000,446000,446000,446000,446000,0
|
|
20240625,114700,771913000,446000,446000,446000,446000,5
|
|
20240625,114600,769683000,446500,446500,446500,446500,1
|
|
20240625,114500,769236500,446500,446500,446500,446500,0
|
|
20240625,114400,769236500,446500,446500,446500,446500,0
|
|
20240625,114300,769236500,446500,446500,446500,446500,4
|
|
20240625,114200,767450500,446500,446500,446500,446500,20
|
|
20240625,114100,758520500,445500,445500,445500,445500,2
|
|
20240625,114000,757629500,445000,445000,445000,445000,0
|
|
20240625,113900,757629500,445000,445000,445000,445000,0
|
|
20240625,113800,757629500,445000,445000,445000,445000,22
|
|
20240625,113700,747839500,444500,444500,444500,444500,0
|
|
20240625,113600,747839500,444500,444500,444500,444500,1
|
|
20240625,113500,747395000,444500,444500,444500,444500,0
|
|
20240625,113400,747395000,444500,444500,444500,444500,0
|
|
20240625,113300,747395000,444500,444500,444500,444500,0
|
|
20240625,113200,747395000,444500,444500,444500,444500,2
|
|
20240625,113100,746506000,444500,444500,444500,444500,0
|
|
20240625,113000,746506000,444500,444500,444500,444500,0
|
|
20240625,112900,746506000,444500,444500,444500,444500,0
|
|
20240625,112800,746506000,444500,444500,444500,444500,18
|
|
20240625,112700,738505000,445000,444500,445000,444500,2
|
|
20240625,112600,737615500,445000,445000,445000,445000,0
|
|
20240625,112500,737615500,445000,445000,445000,445000,0
|
|
20240625,112400,737615500,445000,445000,445000,445000,5
|
|
20240625,112300,735390500,444500,444500,444500,444500,7
|
|
20240625,112200,732279000,444500,444500,444500,444500,1
|
|
20240625,112100,731834500,444500,444500,444500,444500,10
|
|
20240625,112000,727389500,445000,445000,445000,445000,2
|
|
20240625,111900,726499500,445000,445000,445000,445000,3
|
|
20240625,111800,725164500,445500,445500,445500,445500,0
|
|
20240625,111700,725164500,445500,445000,445500,444500,19
|
|
20240625,111600,716709500,445000,445000,445000,445000,0
|
|
20240625,111500,716709500,445000,445000,445000,445000,3
|
|
20240625,111400,715374500,444500,445000,445000,444500,7
|
|
20240625,111300,712262500,445000,445000,445000,444500,34
|
|
20240625,111200,697133500,445000,445000,445000,445000,3
|
|
20240625,111100,695798500,445000,445000,445000,445000,0
|
|
20240625,111000,695798500,445000,445500,445500,445000,13
|
|
20240625,110900,690012500,445500,445500,445500,445500,1
|
|
20240625,110800,689567000,445500,445500,445500,445500,0
|
|
20240625,110700,689567000,445500,445500,445500,445500,0
|
|
20240625,110600,689567000,445500,445000,445500,445000,2
|
|
20240625,110500,688676500,445000,445000,445000,445000,4
|
|
20240625,110400,686896500,445000,445000,445000,445000,0
|
|
20240625,110300,686896500,445000,445000,445000,445000,5
|
|
20240625,110200,684671500,445000,445000,445000,445000,1
|
|
20240625,110100,684226500,445500,445500,445500,445500,0
|
|
20240625,110000,684226500,445500,445500,445500,445500,0
|
|
20240625,105900,684226500,445500,445500,445500,445500,0
|
|
20240625,105800,684226500,445500,445500,445500,445500,31
|
|
20240625,105700,670416000,446000,446000,446000,446000,2
|
|
20240625,105600,669524000,445500,445500,445500,445500,0
|
|
20240625,105500,669524000,445500,445500,445500,445500,3
|
|
20240625,105400,668187500,445500,445500,445500,445500,4
|
|
20240625,105300,666405500,445500,445500,445500,445500,1
|
|
20240625,105200,665960000,446000,446000,446000,446000,2
|
|
20240625,105100,665068000,445500,445500,445500,445500,0
|
|
20240625,105000,665068000,445500,445500,445500,445500,1
|
|
20240625,104900,664622500,446000,446000,446000,446000,0
|
|
20240625,104800,664622500,446000,446000,446000,446000,0
|
|
20240625,104700,664622500,446000,446000,446000,446000,1
|
|
20240625,104600,664176500,445500,445500,445500,445500,0
|
|
20240625,104500,664176500,445500,445500,445500,445500,0
|
|
20240625,104400,664176500,445500,445500,445500,445500,2
|
|
20240625,104300,663285500,445500,445500,445500,445500,0
|
|
20240625,104200,663285500,445500,445500,445500,445500,10
|
|
20240625,104100,658830500,445500,445500,445500,445500,1
|
|
20240625,104000,658385000,446000,446000,446000,446000,3
|
|
20240625,103900,657047000,446000,446000,446000,446000,1
|
|
20240625,103800,656601000,446000,446000,446000,446000,0
|
|
20240625,103700,656601000,446000,446000,446000,446000,1
|
|
20240625,103600,656155000,446000,446000,446000,446000,1
|
|
20240625,103500,655709000,446000,446000,446000,446000,0
|
|
20240625,103400,655709000,446000,446000,446000,446000,11
|
|
20240625,103300,650803000,446500,446500,446500,446500,0
|
|
20240625,103200,650803000,446500,446500,446500,446500,0
|
|
20240625,103100,650803000,446500,446500,446500,446500,0
|
|
20240625,103000,650803000,446500,446500,446500,446500,4
|
|
20240625,102900,649017000,446500,446500,446500,446500,0
|
|
20240625,102800,649017000,446500,446500,446500,446500,4
|
|
20240625,102700,647231000,446000,446000,446000,446000,0
|
|
20240625,102600,647231000,446000,446000,446000,446000,4
|
|
20240625,102500,645447000,446000,447000,447000,446000,50
|
|
20240625,102400,623130500,447000,447000,447000,447000,0
|
|
20240625,102300,623130500,447000,447000,447000,447000,14
|
|
20240625,102200,616872500,446000,446000,446000,446000,10
|
|
20240625,102100,612412500,446000,446500,446500,446000,30
|
|
20240625,102000,599027000,447000,447500,447500,447000,17
|
|
20240625,101900,591426000,447000,447000,447000,447000,1
|
|
20240625,101800,590979000,447000,447000,447000,447000,0
|
|
20240625,101700,590979000,447000,447000,447000,447000,4
|
|
20240625,101600,589191000,447000,447000,447000,447000,1
|
|
20240625,101500,588744000,447000,447000,447000,447000,56
|
|
20240625,101400,563712000,447000,447000,447000,447000,6
|
|
20240625,101300,561030000,446500,446500,446500,446500,2
|
|
20240625,101200,560137000,446500,447000,447000,446500,2
|
|
20240625,101100,559243500,446500,446500,446500,446500,5
|
|
20240625,101000,557011000,445500,446000,446500,445500,45
|
|
20240625,100900,536938000,446000,446000,446000,446000,20
|
|
20240625,100800,528018000,445500,445500,445500,445500,1
|
|
20240625,100700,527572500,446000,446000,446000,446000,0
|
|
20240625,100600,527572500,446000,446000,446000,446000,0
|
|
20240625,100500,527572500,446000,446000,446000,446000,1
|
|
20240625,100400,527126500,446000,446000,446000,446000,0
|
|
20240625,100300,527126500,446000,446000,446000,446000,6
|
|
20240625,100200,524450500,445500,445500,445500,445500,2
|
|
20240625,100100,523559500,446000,444500,446000,444500,2
|
|
20240625,100000,522669000,446000,444500,446000,444000,5
|
|
20240625,095900,520442500,444000,444500,444500,444000,51
|
|
20240625,095800,497791000,444500,445500,445500,444500,11
|
|
20240625,095700,492900500,445500,445500,445500,445500,0
|
|
20240625,095600,492900500,445500,445500,445500,445500,0
|
|
20240625,095500,492900500,445500,445500,445500,445500,1
|
|
20240625,095400,492455000,445000,444500,445000,444500,4
|
|
20240625,095300,490675500,445000,445000,445000,445000,16
|
|
20240625,095200,483555500,445500,445500,445500,445500,9
|
|
20240625,095100,479546000,446500,446500,446500,446500,1
|
|
20240625,095000,479099500,445500,445500,445500,445500,0
|
|
20240625,094900,479099500,445500,445500,445500,445500,4
|
|
20240625,094800,477317500,445500,445500,445500,445500,2
|
|
20240625,094700,476426500,445000,445000,445000,445000,13
|
|
20240625,094600,470641500,445000,445000,445000,445000,52
|
|
20240625,094500,447501500,445500,445500,445500,445500,9
|
|
20240625,094400,443492000,445500,446000,446000,445000,72
|
|
20240625,094300,411437500,447000,444500,447000,444500,13
|
|
20240625,094200,405639000,445500,445500,445500,445500,0
|
|
20240625,094100,405639000,445500,445500,445500,445500,1
|
|
20240625,094000,405193500,445500,445500,445500,445500,0
|
|
20240625,093900,405193500,445500,444500,445500,444000,90
|
|
20240625,093800,365222000,445000,445000,445000,445000,3
|
|
20240625,093700,363887000,445000,445000,445000,445000,1
|
|
20240625,093600,363442000,445500,445000,445500,444000,15
|
|
20240625,093500,356774000,445500,444000,445500,444000,6
|
|
20240625,093400,354102500,444000,444000,444000,444000,16
|
|
20240625,093300,346998500,444000,444500,444500,444000,10
|
|
20240625,093200,342557500,444500,444000,444500,444000,4
|
|
20240625,093100,340781000,444000,444000,444500,444000,13
|
|
20240625,093000,335004000,444000,444500,444500,444000,35
|
|
20240625,092900,319459000,444500,446000,446000,444500,26
|
|
20240625,092800,307883500,446500,446500,446500,446500,1
|
|
20240625,092700,307437000,446500,447500,447500,446500,15
|
|
20240625,092600,300729500,447000,446500,447500,445500,125
|
|
20240625,092500,244891500,446500,448000,448000,446500,97
|
|
20240625,092400,201501500,448000,450000,450000,448000,63
|
|
20240625,092300,173234000,450500,450500,450500,450000,12
|
|
20240625,092200,167828500,450500,450500,450500,450000,14
|
|
20240625,092100,161522000,450000,450000,450000,450000,27
|
|
20240625,092000,149372000,450000,450000,450000,450000,3
|
|
20240625,091900,148022000,450000,450000,450000,450000,7
|
|
20240625,091800,144872000,450000,449000,450000,449000,35
|
|
20240625,091700,129129500,449500,449500,449500,449500,0
|
|
20240625,091600,129129500,449500,449000,449500,449000,20
|
|
20240625,091500,120146000,449500,449500,449500,449000,14
|
|
20240625,091400,113855500,449500,448500,450000,448500,94
|
|
20240625,091300,71630500,448000,448500,448500,448000,4
|
|
20240625,091200,69837000,448500,448000,448500,447500,26
|
|
20240625,091100,58189500,447500,447000,447500,447000,6
|
|
20240625,091000,55507000,447500,447000,447500,447000,3
|
|
20240625,090900,54165000,447000,447000,447000,447000,1
|
|
20240625,090800,53718000,447000,447000,447000,447000,3
|
|
20240625,090700,52377000,447500,447500,447500,447500,1
|
|
20240625,090600,51929500,447500,447500,447500,447500,20
|
|
20240625,090500,42979500,447500,447500,447500,445500,6
|
|
20240625,090400,40298500,445500,446000,446000,445500,11
|
|
20240625,090300,35396000,447500,447500,447500,447500,1
|
|
20240625,090200,34948500,447500,447500,447500,447500,1
|
|
20240625,090100,34501000,448500,447500,448500,447500,8
|
|
20240625,090000,30920000,448000,448000,449500,448000,69
|