593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185000,1448271500,433000,433000,433000,433000,260
|
|
20240628,184900,1448271500,433000,433000,433000,433000,0
|
|
20240628,184800,1448271500,433000,433000,433000,433000,0
|
|
20240628,184700,1448271500,433000,433000,433000,433000,0
|
|
20240628,184600,1448271500,433000,433000,433000,433000,0
|
|
20240628,184500,1448271500,433000,433000,433000,433000,0
|
|
20240628,184400,1448271500,433000,433000,433000,433000,0
|
|
20240628,184300,1448271500,433000,433000,433000,433000,0
|
|
20240628,184200,1448271500,433000,433000,433000,433000,0
|
|
20240628,184100,1448271500,433000,433000,433000,433000,0
|
|
20240628,184000,1448271500,433000,433000,433000,433000,0
|
|
20240628,183900,1448271500,433000,433000,433000,433000,0
|
|
20240628,183800,1448271500,433000,433000,433000,433000,0
|
|
20240628,183700,1448271500,433000,433000,433000,433000,0
|
|
20240628,183600,1448271500,433000,433000,433000,433000,0
|
|
20240628,183500,1448271500,433000,433000,433000,433000,0
|
|
20240628,183400,1448271500,433000,433000,433000,433000,0
|
|
20240628,183300,1448271500,433000,433000,433000,433000,0
|
|
20240628,183200,1448271500,433000,433000,433000,433000,0
|
|
20240628,183100,1448271500,433000,433000,433000,433000,0
|
|
20240628,183000,1448271500,433000,433000,433000,433000,0
|
|
20240628,182900,1448271500,433000,433000,433000,433000,0
|
|
20240628,182800,1448271500,433000,433000,433000,433000,0
|
|
20240628,182700,1448271500,433000,433000,433000,433000,0
|
|
20240628,182600,1448271500,433000,433000,433000,433000,0
|
|
20240628,182500,1448271500,433000,433000,433000,433000,0
|
|
20240628,182400,1448271500,433000,433000,433000,433000,0
|
|
20240628,182300,1448271500,433000,433000,433000,433000,0
|
|
20240628,182200,1448271500,433000,433000,433000,433000,0
|
|
20240628,182100,1448271500,433000,433000,433000,433000,0
|
|
20240628,182000,1448271500,433000,433000,433000,433000,260
|
|
20240628,181900,1448271500,433000,433000,433000,433000,0
|
|
20240628,181800,1448271500,433000,433000,433000,433000,0
|
|
20240628,181700,1448271500,433000,433000,433000,433000,0
|
|
20240628,181600,1448271500,433000,433000,433000,433000,0
|
|
20240628,181500,1448271500,433000,433000,433000,433000,0
|
|
20240628,181400,1448271500,433000,433000,433000,433000,0
|
|
20240628,181300,1448271500,433000,433000,433000,433000,0
|
|
20240628,181200,1448271500,433000,433000,433000,433000,0
|
|
20240628,181100,1448271500,433000,433000,433000,433000,0
|
|
20240628,181000,1448271500,433000,433000,433000,433000,0
|
|
20240628,180900,1448271500,433000,433000,433000,433000,0
|
|
20240628,180800,1448271500,433000,433000,433000,433000,0
|
|
20240628,180700,1448271500,433000,433000,433000,433000,0
|
|
20240628,180600,1448271500,433000,433000,433000,433000,0
|
|
20240628,180500,1448271500,433000,433000,433000,433000,0
|
|
20240628,180400,1448271500,433000,433000,433000,433000,0
|
|
20240628,180300,1448271500,433000,433000,433000,433000,0
|
|
20240628,180200,1448271500,433000,433000,433000,433000,0
|
|
20240628,180100,1448271500,433000,433000,433000,433000,0
|
|
20240628,180000,1448271500,433000,433000,433000,433000,0
|
|
20240628,175900,1448271500,433000,433000,433000,433000,0
|
|
20240628,175800,1448271500,433000,433000,433000,433000,0
|
|
20240628,175700,1448271500,433000,433000,433000,433000,0
|
|
20240628,175600,1448271500,433000,433000,433000,433000,0
|
|
20240628,175500,1448271500,433000,433000,433000,433000,0
|
|
20240628,175400,1448271500,433000,433000,433000,433000,0
|
|
20240628,175300,1448271500,433000,433000,433000,433000,0
|
|
20240628,175200,1448271500,433000,433000,433000,433000,0
|
|
20240628,175100,1448271500,433000,433000,433000,433000,0
|
|
20240628,175000,1448271500,433000,433000,433000,433000,260
|
|
20240628,174900,1448271500,433000,433000,433000,433000,0
|
|
20240628,174800,1448271500,433000,433000,433000,433000,0
|
|
20240628,174700,1448271500,433000,433000,433000,433000,0
|
|
20240628,174600,1448271500,433000,433000,433000,433000,0
|
|
20240628,174500,1448271500,433000,433000,433000,433000,0
|
|
20240628,174400,1448271500,433000,433000,433000,433000,0
|
|
20240628,174300,1448271500,433000,433000,433000,433000,0
|
|
20240628,174200,1448271500,433000,433000,433000,433000,0
|
|
20240628,174100,1448271500,433000,433000,433000,433000,0
|
|
20240628,174000,1448271500,433000,433000,433000,433000,0
|
|
20240628,173900,1448271500,433000,433000,433000,433000,0
|
|
20240628,173800,1448271500,433000,433000,433000,433000,0
|
|
20240628,173700,1448271500,433000,433000,433000,433000,0
|
|
20240628,173600,1448271500,433000,433000,433000,433000,0
|
|
20240628,173500,1448271500,433000,433000,433000,433000,0
|
|
20240628,173400,1448271500,433000,433000,433000,433000,0
|
|
20240628,173300,1448271500,433000,433000,433000,433000,0
|
|
20240628,173200,1448271500,433000,433000,433000,433000,0
|
|
20240628,173100,1448271500,433000,433000,433000,433000,0
|
|
20240628,173000,1448271500,433000,433000,433000,433000,0
|
|
20240628,172900,1448271500,433000,433000,433000,433000,0
|
|
20240628,172800,1448271500,433000,433000,433000,433000,0
|
|
20240628,172700,1448271500,433000,433000,433000,433000,0
|
|
20240628,172600,1448271500,433000,433000,433000,433000,0
|
|
20240628,172500,1448271500,433000,433000,433000,433000,0
|
|
20240628,172400,1448271500,433000,433000,433000,433000,0
|
|
20240628,172300,1448271500,433000,433000,433000,433000,0
|
|
20240628,172200,1448271500,433000,433000,433000,433000,0
|
|
20240628,172100,1448271500,433000,433000,433000,433000,0
|
|
20240628,172000,1448271500,433000,433000,433000,433000,260
|
|
20240628,171900,1448271500,433000,433000,433000,433000,0
|
|
20240628,171800,1448271500,433000,433000,433000,433000,0
|
|
20240628,171700,1448271500,433000,433000,433000,433000,0
|
|
20240628,171600,1448271500,433000,433000,433000,433000,0
|
|
20240628,171500,1448271500,433000,433000,433000,433000,0
|
|
20240628,171400,1448271500,433000,433000,433000,433000,0
|
|
20240628,171300,1448271500,433000,433000,433000,433000,0
|
|
20240628,171200,1448271500,433000,433000,433000,433000,0
|
|
20240628,171100,1448271500,433000,433000,433000,433000,0
|
|
20240628,171000,1448271500,433000,433000,433000,433000,0
|
|
20240628,170900,1448271500,433000,433000,433000,433000,0
|
|
20240628,170800,1448271500,433000,433000,433000,433000,0
|
|
20240628,170700,1448271500,433000,433000,433000,433000,0
|
|
20240628,170600,1448271500,433000,433000,433000,433000,0
|
|
20240628,170500,1448271500,433000,433000,433000,433000,0
|
|
20240628,170400,1448271500,433000,433000,433000,433000,0
|
|
20240628,170300,1448271500,433000,433000,433000,433000,0
|
|
20240628,170200,1448271500,433000,433000,433000,433000,0
|
|
20240628,170100,1448271500,433000,433000,433000,433000,0
|
|
20240628,170000,1448271500,433000,433000,433000,433000,0
|
|
20240628,165900,1448271500,433000,433000,433000,433000,0
|
|
20240628,165800,1448271500,433000,433000,433000,433000,0
|
|
20240628,165700,1448271500,433000,433000,433000,433000,0
|
|
20240628,165600,1448271500,433000,433000,433000,433000,0
|
|
20240628,165500,1448271500,433000,433000,433000,433000,0
|
|
20240628,165400,1448271500,433000,433000,433000,433000,0
|
|
20240628,165300,1448271500,433000,433000,433000,433000,0
|
|
20240628,165200,1448271500,433000,433000,433000,433000,0
|
|
20240628,165100,1448271500,433000,433000,433000,433000,0
|
|
20240628,165000,1448271500,433000,433000,433000,433000,260
|
|
20240628,164900,1448271500,433000,433000,433000,433000,0
|
|
20240628,164800,1448271500,433000,433000,433000,433000,0
|
|
20240628,164700,1448271500,433000,433000,433000,433000,0
|
|
20240628,164600,1448271500,433000,433000,433000,433000,0
|
|
20240628,164500,1448271500,433000,433000,433000,433000,0
|
|
20240628,164400,1448271500,433000,433000,433000,433000,0
|
|
20240628,164300,1448271500,433000,433000,433000,433000,0
|
|
20240628,164200,1448271500,433000,433000,433000,433000,0
|
|
20240628,164100,1448271500,433000,433000,433000,433000,0
|
|
20240628,164000,1448271500,433000,433000,433000,433000,0
|
|
20240628,163900,1448271500,433000,433000,433000,433000,0
|
|
20240628,163800,1448271500,433000,433000,433000,433000,0
|
|
20240628,163700,1448271500,433000,433000,433000,433000,0
|
|
20240628,163600,1448271500,433000,433000,433000,433000,0
|
|
20240628,163500,1448271500,433000,433000,433000,433000,0
|
|
20240628,163400,1448271500,433000,433000,433000,433000,0
|
|
20240628,163300,1448271500,433000,433000,433000,433000,0
|
|
20240628,163200,1448271500,433000,433000,433000,433000,0
|
|
20240628,163100,1448271500,433000,433000,433000,433000,0
|
|
20240628,163000,1448271500,433000,433000,433000,433000,0
|
|
20240628,162900,1448271500,433000,433000,433000,433000,0
|
|
20240628,162800,1448271500,433000,433000,433000,433000,0
|
|
20240628,162700,1448271500,433000,433000,433000,433000,0
|
|
20240628,162600,1448271500,433000,433000,433000,433000,0
|
|
20240628,162500,1448271500,433000,433000,433000,433000,0
|
|
20240628,162400,1448271500,433000,433000,433000,433000,0
|
|
20240628,162300,1448271500,433000,433000,433000,433000,0
|
|
20240628,162200,1448271500,433000,433000,433000,433000,0
|
|
20240628,162100,1448271500,433000,433000,433000,433000,0
|
|
20240628,162000,1448271500,433000,433000,433000,433000,260
|
|
20240628,161900,1448271500,433000,433000,433000,433000,0
|
|
20240628,161800,1448271500,433000,433000,433000,433000,0
|
|
20240628,161700,1448271500,433000,433000,433000,433000,0
|
|
20240628,161600,1448271500,433000,433000,433000,433000,0
|
|
20240628,161500,1448271500,433000,433000,433000,433000,0
|
|
20240628,161400,1448271500,433000,433000,433000,433000,0
|
|
20240628,161300,1448271500,433000,433000,433000,433000,0
|
|
20240628,161200,1448271500,433000,433000,433000,433000,0
|
|
20240628,161100,1448271500,433000,433000,433000,433000,0
|
|
20240628,161000,1448271500,433000,433000,433000,433000,0
|
|
20240628,160900,1448271500,433000,433000,433000,433000,0
|
|
20240628,160800,1448271500,433000,433000,433000,433000,0
|
|
20240628,160700,1448271500,433000,433000,433000,433000,0
|
|
20240628,160600,1448271500,433000,433000,433000,433000,0
|
|
20240628,160500,1448271500,433000,433000,433000,433000,0
|
|
20240628,160400,1448271500,433000,433000,433000,433000,0
|
|
20240628,160300,1448271500,433000,433000,433000,433000,0
|
|
20240628,160200,1448271500,433000,433000,433000,433000,0
|
|
20240628,160100,1448271500,433000,433000,433000,433000,0
|
|
20240628,160000,1448271500,433000,433000,433000,433000,0
|
|
20240628,155900,1448271500,433000,433000,433000,433000,0
|
|
20240628,155800,1448271500,433000,433000,433000,433000,0
|
|
20240628,155700,1448271500,433000,433000,433000,433000,0
|
|
20240628,155600,1448271500,433000,433000,433000,433000,0
|
|
20240628,155500,1448271500,433000,433000,433000,433000,0
|
|
20240628,155400,1448271500,433000,433000,433000,433000,0
|
|
20240628,155300,1448271500,433000,433000,433000,433000,0
|
|
20240628,155200,1448271500,433000,433000,433000,433000,0
|
|
20240628,155100,1448271500,433000,433000,433000,433000,0
|
|
20240628,155000,1448271500,433000,433000,433000,433000,260
|
|
20240628,154900,1448271500,433000,433000,433000,433000,0
|
|
20240628,154800,1448271500,433000,433000,433000,433000,0
|
|
20240628,154700,1448271500,433000,433000,433000,433000,0
|
|
20240628,154600,1448271500,433000,433000,433000,433000,0
|
|
20240628,154500,1448271500,433000,433000,433000,433000,0
|
|
20240628,154400,1448271500,433000,433000,433000,433000,0
|
|
20240628,154300,1448271500,433000,433000,433000,433000,0
|
|
20240628,154200,1448271500,433000,433000,433000,433000,0
|
|
20240628,154100,1448271500,433000,433000,433000,433000,0
|
|
20240628,154000,1448271500,433000,433000,433000,433000,0
|
|
20240628,153900,1448271500,433000,433000,433000,433000,0
|
|
20240628,153800,1448271500,433000,433000,433000,433000,0
|
|
20240628,153700,1448271500,433000,433000,433000,433000,0
|
|
20240628,153600,1448271500,433000,433000,433000,433000,0
|
|
20240628,153500,1448271500,433000,433000,433000,433000,0
|
|
20240628,153400,1448271500,433000,433000,433000,433000,0
|
|
20240628,153300,1448271500,433000,433000,433000,433000,0
|
|
20240628,153200,1448271500,433000,433000,433000,433000,0
|
|
20240628,153100,1448271500,433000,433000,433000,433000,0
|
|
20240628,153000,1448271500,433000,433000,433000,433000,260
|
|
20240628,152900,1335691500,434500,434500,434500,434500,0
|
|
20240628,152800,1335691500,434500,434500,434500,434500,0
|
|
20240628,152700,1335691500,434500,434500,434500,434500,0
|
|
20240628,152600,1335691500,434500,434500,434500,434500,0
|
|
20240628,152500,1335691500,434500,434500,434500,434500,0
|
|
20240628,152400,1335691500,434500,434500,434500,434500,0
|
|
20240628,152300,1335691500,434500,434500,434500,434500,0
|
|
20240628,152200,1335691500,434500,434500,434500,434500,0
|
|
20240628,152100,1335691500,434500,434500,434500,434500,0
|
|
20240628,152000,1335691500,434500,434500,434500,434500,0
|
|
20240628,151900,1335691500,434500,434000,434500,433500,50
|
|
20240628,151800,1313984500,434000,434500,434500,434000,9
|
|
20240628,151700,1310076500,434000,433500,434500,433500,15
|
|
20240628,151600,1303562500,433500,434000,434500,433500,20
|
|
20240628,151500,1294880500,434500,434500,434500,433500,15
|
|
20240628,151400,1288366500,434500,434000,434500,433500,13
|
|
20240628,151300,1282722000,433500,434000,434000,433500,16
|
|
20240628,151200,1275780500,434000,434000,434500,434000,15
|
|
20240628,151100,1269266500,433500,434000,434000,433500,12
|
|
20240628,151000,1264060500,434000,434000,434500,433500,11
|
|
20240628,150900,1259285000,434000,434000,434000,434000,10
|
|
20240628,150800,1254945000,433500,433500,433500,433500,2
|
|
20240628,150700,1254078000,433500,434000,434000,433500,36
|
|
20240628,150600,1238454500,434000,433500,434000,433500,8
|
|
20240628,150500,1234985000,434000,433500,434000,433500,10
|
|
20240628,150400,1230645500,433500,433500,433500,433500,24
|
|
20240628,150300,1220241500,433500,434000,434000,433500,9
|
|
20240628,150200,1216337500,433500,434000,434000,433500,4
|
|
20240628,150100,1214602500,434000,434000,434000,434000,2
|
|
20240628,150000,1213734500,433500,433000,433500,433000,3
|
|
20240628,145900,1212435000,433500,433500,433500,433500,7
|
|
20240628,145800,1209400500,433500,434000,434000,433500,16
|
|
20240628,145700,1202461000,433500,433500,433500,433500,3
|
|
20240628,145600,1201160500,433500,433500,433500,433500,3
|
|
20240628,145500,1199860000,433500,433500,433500,433500,2
|
|
20240628,145400,1198993000,433000,433500,434000,433000,19
|
|
20240628,145300,1190762500,433500,433500,433500,433500,7
|
|
20240628,145200,1187728000,433500,433500,433500,433500,1
|
|
20240628,145100,1187294500,433500,433500,433500,433500,4
|
|
20240628,145000,1185560500,433500,433500,433500,433500,0
|
|
20240628,144900,1185560500,433500,433000,433500,433000,74
|
|
20240628,144800,1153491000,433000,433000,433000,433000,39
|
|
20240628,144700,1136604000,433000,433000,433000,433000,71
|
|
20240628,144600,1105861000,433500,433500,433500,433500,11
|
|
20240628,144500,1101092500,433500,433500,433500,433500,1
|
|
20240628,144400,1100659000,433500,433500,433500,433500,9
|
|
20240628,144300,1096757500,433500,433000,433500,433000,6
|
|
20240628,144200,1094157000,433000,433500,433500,433000,7
|
|
20240628,144100,1091124000,433500,433500,433500,433500,0
|
|
20240628,144000,1091124000,433500,433000,433500,433000,44
|
|
20240628,143900,1072071000,433000,433000,433000,433000,2
|
|
20240628,143800,1071205000,433000,432500,433000,432500,4
|
|
20240628,143700,1069473500,432500,432500,432500,432500,2
|
|
20240628,143600,1068608500,432500,432500,432500,432500,11
|
|
20240628,143500,1063851000,432500,432500,432500,432500,1
|
|
20240628,143400,1063418500,432500,432500,432500,432500,0
|
|
20240628,143300,1063418500,432500,432500,432500,432500,2
|
|
20240628,143200,1062553500,432500,432500,432500,432500,0
|
|
20240628,143100,1062553500,432500,432500,432500,432500,0
|
|
20240628,143000,1062553500,432500,432500,432500,432500,1
|
|
20240628,142900,1062121000,432500,432500,432500,432500,22
|
|
20240628,142800,1052606000,433000,433000,433000,433000,4
|
|
20240628,142700,1050874000,432500,432500,432500,432500,4
|
|
20240628,142600,1049144000,432500,432500,432500,432500,0
|
|
20240628,142500,1049144000,432500,433000,433000,432500,5
|
|
20240628,142400,1046980000,433000,433000,433000,433000,5
|
|
20240628,142300,1044815000,432500,432500,432500,432500,5
|
|
20240628,142200,1042652500,432500,432000,432500,432000,8
|
|
20240628,142100,1039193000,432500,432500,432500,432500,3
|
|
20240628,142000,1037895500,432500,432500,432500,432500,1
|
|
20240628,141900,1037463000,432000,432000,432500,432000,5
|
|
20240628,141800,1035301500,432000,432000,432000,432000,0
|
|
20240628,141700,1035301500,432000,432500,432500,432000,7
|
|
20240628,141600,1032274500,432500,432500,432500,432500,4
|
|
20240628,141500,1030544500,432500,432500,432500,432000,12
|
|
20240628,141400,1025355000,432000,432000,432000,432000,1
|
|
20240628,141300,1024923000,432000,432000,432000,432000,0
|
|
20240628,141200,1024923000,432000,432000,432000,432000,1
|
|
20240628,141100,1024491000,432500,432500,432500,432500,0
|
|
20240628,141000,1024491000,432500,432500,432500,432500,1
|
|
20240628,140900,1024058500,432500,432000,432500,432000,10
|
|
20240628,140800,1019736500,432000,432500,432500,432000,9
|
|
20240628,140700,1015845000,432500,432000,432500,432000,5
|
|
20240628,140600,1013684500,432500,432500,432500,432500,1
|
|
20240628,140500,1013252000,432500,432500,432500,432500,0
|
|
20240628,140400,1013252000,432500,432500,432500,432500,0
|
|
20240628,140300,1013252000,432500,432500,432500,432500,0
|
|
20240628,140200,1013252000,432500,432500,432500,432500,0
|
|
20240628,140100,1013252000,432500,432500,432500,432500,2
|
|
20240628,140000,1012387000,432000,432000,432000,432000,0
|
|
20240628,135900,1012387000,432000,432000,432000,432000,0
|
|
20240628,135800,1012387000,432000,432000,432000,432000,0
|
|
20240628,135700,1012387000,432000,432000,432000,432000,18
|
|
20240628,135600,1004611000,432000,432000,432000,432000,1
|
|
20240628,135500,1004179000,431500,431500,431500,431500,2
|
|
20240628,135400,1003316000,431500,431500,432000,431500,6
|
|
20240628,135300,1000725000,431500,431500,431500,431500,13
|
|
20240628,135200,995115500,432000,432000,432000,432000,4
|
|
20240628,135100,993387500,432000,432000,432000,432000,9
|
|
20240628,135000,989499500,432000,432000,432000,432000,1
|
|
20240628,134900,989067500,432000,432000,432000,432000,1
|
|
20240628,134800,988635500,431500,431500,431500,431500,0
|
|
20240628,134700,988635500,431500,431500,431500,431500,1
|
|
20240628,134600,988204000,432000,432000,432000,432000,3
|
|
20240628,134500,986908000,432000,432000,432000,432000,5
|
|
20240628,134400,984748000,432000,432000,432000,432000,1
|
|
20240628,134300,984316000,432000,432000,432000,432000,2
|
|
20240628,134200,983452000,432000,432500,432500,432000,2
|
|
20240628,134100,982587500,432000,432000,432000,432000,1
|
|
20240628,134000,982155500,432000,432000,432000,432000,1
|
|
20240628,133900,981723500,432000,432000,432000,432000,2
|
|
20240628,133800,980859500,432000,432000,432000,432000,22
|
|
20240628,133700,971355500,432500,432500,432500,432500,0
|
|
20240628,133600,971355500,432500,432500,432500,432500,3
|
|
20240628,133500,970058000,432500,432500,432500,432500,3
|
|
20240628,133400,968760500,432000,432000,432000,432000,0
|
|
20240628,133300,968760500,432000,432000,432000,432000,1
|
|
20240628,133200,968328500,432000,432000,432000,432000,1
|
|
20240628,133100,967896500,432000,432000,432000,432000,1
|
|
20240628,133000,967464500,432500,432500,432500,432500,13
|
|
20240628,132900,961842000,432500,432500,432500,432500,5
|
|
20240628,132800,959679500,432500,432500,432500,432500,2
|
|
20240628,132700,958814500,432500,432500,432500,432500,28
|
|
20240628,132600,946704500,431500,431500,431500,431500,1
|
|
20240628,132500,946273000,431500,431500,431500,431500,4
|
|
20240628,132400,944547000,432000,432000,432000,432000,2
|
|
20240628,132300,943683000,432000,432000,432000,432000,18
|
|
20240628,132200,935907000,432000,432000,432000,432000,6
|
|
20240628,132100,933315000,432000,432000,432000,432000,8
|
|
20240628,132000,929859000,432500,432000,432500,432000,13
|
|
20240628,131900,924242500,432500,432500,432500,432500,0
|
|
20240628,131800,924242500,432500,432500,432500,432500,0
|
|
20240628,131700,924242500,432500,432500,432500,432500,1
|
|
20240628,131600,923810000,432500,432500,432500,432500,1
|
|
20240628,131500,923377500,432500,432500,432500,432500,0
|
|
20240628,131400,923377500,432500,432500,432500,432500,0
|
|
20240628,131300,923377500,432500,432500,432500,432500,0
|
|
20240628,131200,923377500,432500,432500,432500,432500,1
|
|
20240628,131100,922945000,432000,432000,432000,432000,2
|
|
20240628,131000,922081000,432000,432000,432000,432000,0
|
|
20240628,130900,922081000,432000,432000,432000,432000,0
|
|
20240628,130800,922081000,432000,432000,432000,432000,5
|
|
20240628,130700,919921000,432500,432500,432500,432500,0
|
|
20240628,130600,919921000,432500,431500,432500,431500,45
|
|
20240628,130500,900493500,431500,431500,431500,431500,0
|
|
20240628,130400,900493500,431500,431500,431500,431500,7
|
|
20240628,130300,897473000,431500,431500,431500,431500,0
|
|
20240628,130200,897473000,431500,431500,431500,431500,0
|
|
20240628,130100,897473000,431500,431000,431500,431000,2
|
|
20240628,130000,896610500,431500,431500,431500,431500,2
|
|
20240628,125900,895747500,431000,431000,431000,431000,0
|
|
20240628,125800,895747500,431000,431000,431000,431000,5
|
|
20240628,125700,893592500,431000,431000,431500,431000,34
|
|
20240628,125600,878937500,431000,431000,431000,431000,0
|
|
20240628,125500,878937500,431000,431000,431000,431000,0
|
|
20240628,125400,878937500,431000,431000,431000,431000,0
|
|
20240628,125300,878937500,431000,431000,431000,431000,10
|
|
20240628,125200,874627500,430500,430500,430500,430500,1
|
|
20240628,125100,874197000,430500,430500,430500,430500,12
|
|
20240628,125000,869031000,430500,431000,431000,430500,6
|
|
20240628,124900,866445500,431000,431000,431000,431000,1
|
|
20240628,124800,866014500,431000,431000,431000,431000,0
|
|
20240628,124700,866014500,431000,431000,431000,431000,1
|
|
20240628,124600,865583500,430500,430500,430500,430500,0
|
|
20240628,124500,865583500,430500,430500,430500,430500,0
|
|
20240628,124400,865583500,430500,430500,430500,430500,0
|
|
20240628,124300,865583500,430500,430500,430500,430500,0
|
|
20240628,124200,865583500,430500,430500,430500,430500,0
|
|
20240628,124100,865583500,430500,430500,430500,430500,0
|
|
20240628,124000,865583500,430500,430500,430500,430500,2
|
|
20240628,123900,864722500,431000,431000,431000,431000,0
|
|
20240628,123800,864722500,431000,431000,431000,431000,0
|
|
20240628,123700,864722500,431000,431000,431000,431000,1
|
|
20240628,123600,864291500,431000,431000,431000,431000,11
|
|
20240628,123500,859550500,431000,431000,431000,431000,0
|
|
20240628,123400,859550500,431000,431000,431000,431000,2
|
|
20240628,123300,858688500,431000,431000,431000,431000,0
|
|
20240628,123200,858688500,431000,431000,431000,431000,2
|
|
20240628,123100,857826500,431000,430500,431000,430500,25
|
|
20240628,123000,847052000,430500,430500,430500,430500,3
|
|
20240628,122900,845760500,430500,430500,430500,430500,23
|
|
20240628,122800,835859000,431000,431000,431000,431000,0
|
|
20240628,122700,835859000,431000,431000,431000,431000,0
|
|
20240628,122600,835859000,431000,431000,431000,431000,1
|
|
20240628,122500,835428000,431000,431000,431000,431000,1
|
|
20240628,122400,834997000,431000,431000,431000,431000,0
|
|
20240628,122300,834997000,431000,431000,431000,431000,3
|
|
20240628,122200,833704000,431000,431000,431000,431000,0
|
|
20240628,122100,833704000,431000,431000,431000,431000,1
|
|
20240628,122000,833273000,431000,431000,431000,431000,2
|
|
20240628,121900,832411000,430500,430500,430500,430500,3
|
|
20240628,121800,831119500,430500,430500,430500,430500,0
|
|
20240628,121700,831119500,430500,430500,430500,430500,17
|
|
20240628,121600,823801000,430000,430000,430000,430000,0
|
|
20240628,121500,823801000,430000,430000,430000,430000,1
|
|
20240628,121400,823371000,430500,430500,430500,430500,2
|
|
20240628,121300,822510000,430500,430500,430500,430500,4
|
|
20240628,121200,820788000,430000,430000,430000,430000,25
|
|
20240628,121100,810038000,430000,430000,430000,430000,15
|
|
20240628,121000,803588000,430000,430000,430000,430000,4
|
|
20240628,120900,801868000,429500,429500,429500,429500,0
|
|
20240628,120800,801868000,429500,429500,429500,429500,2
|
|
20240628,120700,801009000,430000,430000,430000,430000,1
|
|
20240628,120600,800579000,430000,430000,430000,430000,1
|
|
20240628,120500,800149000,430000,430000,430000,430000,0
|
|
20240628,120400,800149000,430000,430000,430000,430000,0
|
|
20240628,120300,800149000,430000,430000,430000,430000,7
|
|
20240628,120200,797139000,430000,430000,430000,430000,0
|
|
20240628,120100,797139000,430000,430000,430000,430000,1
|
|
20240628,120000,796709000,430000,430000,430000,430000,0
|
|
20240628,115900,796709000,430000,430000,430000,430000,1
|
|
20240628,115800,796279000,430000,430000,430000,430000,3
|
|
20240628,115700,794989000,429000,429000,429000,429000,0
|
|
20240628,115600,794989000,429000,429000,429000,429000,0
|
|
20240628,115500,794989000,429000,429000,429000,429000,1
|
|
20240628,115400,794560000,430000,430000,430000,430000,0
|
|
20240628,115300,794560000,430000,429500,430000,429500,8
|
|
20240628,115200,791123500,429500,429500,429500,429500,0
|
|
20240628,115100,791123500,429500,429500,429500,429500,0
|
|
20240628,115000,791123500,429500,429500,429500,429500,2
|
|
20240628,114900,790264500,429500,429500,429500,429500,1
|
|
20240628,114800,789835000,429500,429500,429500,429500,0
|
|
20240628,114700,789835000,429500,429500,429500,429500,0
|
|
20240628,114600,789835000,429500,429500,429500,429500,0
|
|
20240628,114500,789835000,429500,429500,429500,429500,70
|
|
20240628,114400,759770000,430000,430000,430000,430000,1
|
|
20240628,114300,759340000,430000,430000,430000,430000,5
|
|
20240628,114200,757190000,430000,430000,430000,430000,1
|
|
20240628,114100,756760000,430000,430000,430000,430000,2
|
|
20240628,114000,755900000,430000,430000,430000,430000,19
|
|
20240628,113900,747730000,430500,430500,430500,430500,0
|
|
20240628,113800,747730000,430500,430500,430500,430500,2
|
|
20240628,113700,746869000,430000,430000,430000,430000,3
|
|
20240628,113600,745579000,430000,430000,430000,430000,3
|
|
20240628,113500,744289000,430000,430000,430000,430000,1
|
|
20240628,113400,743859000,430000,429500,430000,429500,44
|
|
20240628,113300,724959000,429500,429500,429500,429500,0
|
|
20240628,113200,724959000,429500,429500,429500,429500,0
|
|
20240628,113100,724959000,429500,430000,430000,429500,4
|
|
20240628,113000,723239500,430000,430000,430000,430000,1
|
|
20240628,112900,722809500,430000,430000,430000,430000,1
|
|
20240628,112800,722379500,430000,430500,430500,430000,30
|
|
20240628,112700,709479000,430500,430500,430500,430500,0
|
|
20240628,112600,709479000,430500,430500,430500,430500,1
|
|
20240628,112500,709048500,430500,430500,430500,430500,0
|
|
20240628,112400,709048500,430500,430500,430500,430500,1
|
|
20240628,112300,708618000,430500,430500,430500,430500,1
|
|
20240628,112200,708187500,430000,430000,430000,430000,0
|
|
20240628,112100,708187500,430000,430000,430000,430000,2
|
|
20240628,112000,707327500,430000,430000,430000,430000,1
|
|
20240628,111900,706897500,430500,430500,430500,430500,20
|
|
20240628,111800,698287500,430000,430000,430000,429500,3
|
|
20240628,111700,696998000,430000,430000,430000,430000,2
|
|
20240628,111600,696138000,430000,430000,430000,430000,6
|
|
20240628,111500,693558000,430000,430000,430000,430000,9
|
|
20240628,111400,689688000,430000,430000,430000,430000,1
|
|
20240628,111300,689258000,430000,430000,430000,430000,4
|
|
20240628,111200,687538000,430000,430000,430000,430000,34
|
|
20240628,111100,672918000,429500,429500,429500,429500,0
|
|
20240628,111000,672918000,429500,429500,429500,429500,20
|
|
20240628,110900,664328000,429500,429500,429500,429500,1
|
|
20240628,110800,663898500,429500,429500,429500,429500,8
|
|
20240628,110700,660462500,429500,429500,429500,429500,4
|
|
20240628,110600,658744500,429500,429500,429500,429500,2
|
|
20240628,110500,657885500,429500,429500,429500,429500,1
|
|
20240628,110400,657456000,429500,429500,429500,429500,4
|
|
20240628,110300,655738000,429500,429500,429500,429500,1
|
|
20240628,110200,655308500,429500,429500,429500,429500,1
|
|
20240628,110100,654879000,429500,429500,429500,429500,2
|
|
20240628,110000,654020000,430000,430000,430000,430000,1
|
|
20240628,105900,653590000,428000,428000,428000,428000,4
|
|
20240628,105800,651878000,427500,427500,427500,427500,0
|
|
20240628,105700,651878000,427500,427500,427500,427500,0
|
|
20240628,105600,651878000,427500,427500,427500,427500,0
|
|
20240628,105500,651878000,427500,428000,428000,427500,45
|
|
20240628,105400,632628500,428000,428000,428000,428000,0
|
|
20240628,105300,632628500,428000,428500,428500,428000,3
|
|
20240628,105200,631343500,428000,428000,428000,428000,4
|
|
20240628,105100,629631500,428000,430000,430000,428000,100
|
|
20240628,105000,586743500,430500,430500,430500,430500,0
|
|
20240628,104900,586743500,430500,430500,430500,430500,1
|
|
20240628,104800,586313000,429500,429500,429500,429500,0
|
|
20240628,104700,586313000,429500,429500,429500,429500,5
|
|
20240628,104600,584165500,429500,429500,429500,429500,0
|
|
20240628,104500,584165500,429500,430000,430000,429500,2
|
|
20240628,104400,583306000,430000,430000,430000,430000,0
|
|
20240628,104300,583306000,430000,430000,430000,430000,18
|
|
20240628,104200,575566000,430000,430000,430000,430000,5
|
|
20240628,104100,573416000,430000,430000,430000,430000,1
|
|
20240628,104000,572986000,430000,430000,430000,430000,0
|
|
20240628,103900,572986000,430000,430000,430000,430000,0
|
|
20240628,103800,572986000,430000,430000,430000,430000,50
|
|
20240628,103700,551486000,430000,430000,430000,430000,14
|
|
20240628,103600,545466000,430500,430000,430500,430000,4
|
|
20240628,103500,543744500,430500,430500,430500,430500,0
|
|
20240628,103400,543744500,430500,430500,430500,430500,0
|
|
20240628,103300,543744500,430500,430500,430500,430500,0
|
|
20240628,103200,543744500,430500,430000,430500,430000,7
|
|
20240628,103100,540731500,430000,431500,431500,430000,133
|
|
20240628,103000,483422500,431500,431500,431500,431500,6
|
|
20240628,102900,480833500,432000,431500,432000,431500,3
|
|
20240628,102800,479538000,431500,432000,432000,431500,26
|
|
20240628,102700,468317500,432000,432000,432000,432000,2
|
|
20240628,102600,467453500,432000,432000,432000,432000,0
|
|
20240628,102500,467453500,432000,432000,432000,432000,0
|
|
20240628,102400,467453500,432000,432000,432000,432000,1
|
|
20240628,102300,467021500,432000,432000,432000,432000,2
|
|
20240628,102200,466157500,432000,432000,432000,432000,0
|
|
20240628,102100,466157500,432000,432000,432000,432000,1
|
|
20240628,102000,465725500,432000,432500,432500,432000,7
|
|
20240628,101900,462701000,432500,432500,432500,432500,1
|
|
20240628,101800,462268500,432500,432500,432500,432500,5
|
|
20240628,101700,460106000,432500,432500,432500,432500,1
|
|
20240628,101600,459673500,432500,432500,432500,432500,1
|
|
20240628,101500,459241000,432500,432500,432500,432500,2
|
|
20240628,101400,458376000,432500,432500,432500,432500,9
|
|
20240628,101300,454483500,432000,432000,432000,432000,4
|
|
20240628,101200,452755500,432000,432000,432000,432000,0
|
|
20240628,101100,452755500,432000,432500,432500,432000,18
|
|
20240628,101000,444971500,432500,432500,432500,432000,3
|
|
20240628,100900,443674500,432000,432000,432000,432000,4
|
|
20240628,100800,441946500,432000,432000,432000,432000,0
|
|
20240628,100700,441946500,432000,432000,432000,432000,6
|
|
20240628,100600,439354500,432000,432000,432000,432000,2
|
|
20240628,100500,438490500,432000,432000,432000,432000,3
|
|
20240628,100400,437194500,432000,432000,432000,432000,2
|
|
20240628,100300,436330500,432000,432000,432000,432000,1
|
|
20240628,100200,435898500,431000,431000,431000,431000,2
|
|
20240628,100100,435036500,431500,431500,432000,431500,17
|
|
20240628,100000,427700500,432000,432000,432000,432000,3
|
|
20240628,095900,426404500,431500,431500,431500,431500,18
|
|
20240628,095800,418637500,431500,432000,432000,431500,3
|
|
20240628,095700,417342500,432000,432000,432000,432000,0
|
|
20240628,095600,417342500,432000,432000,432000,432000,2
|
|
20240628,095500,416478500,432000,432000,432000,432000,2
|
|
20240628,095400,415614500,432000,432000,432000,432000,31
|
|
20240628,095300,402222500,432500,432500,432500,432500,4
|
|
20240628,095200,400492500,432500,432500,432500,432500,1
|
|
20240628,095100,400060000,432500,432500,432500,432500,2
|
|
20240628,095000,399195000,432500,432500,432500,432500,17
|
|
20240628,094900,391842500,432500,433500,433500,432500,28
|
|
20240628,094800,379708000,434000,434000,434000,434000,1
|
|
20240628,094700,379274000,434000,433500,434000,433500,5
|
|
20240628,094600,377104500,433500,434000,434000,433000,91
|
|
20240628,094500,337638500,433500,433500,433500,433500,2
|
|
20240628,094400,336771500,433500,434000,434000,433500,4
|
|
20240628,094300,335036000,434000,434000,434000,434000,4
|
|
20240628,094200,333300000,434000,434000,434000,433000,37
|
|
20240628,094100,317260000,434000,432500,434000,432500,72
|
|
20240628,094000,286074000,433000,432500,433000,432500,36
|
|
20240628,093900,270503500,432000,432000,432000,432000,29
|
|
20240628,093800,257975500,432000,432000,432000,432000,3
|
|
20240628,093700,256679500,431500,431500,431500,431500,1
|
|
20240628,093600,256248000,431500,431500,432000,431500,15
|
|
20240628,093500,249775000,431500,431500,431500,431500,7
|
|
20240628,093400,246754500,431500,431500,431500,431500,3
|
|
20240628,093300,245460000,432000,432000,432000,432000,1
|
|
20240628,093200,245028000,431500,431000,431500,431000,19
|
|
20240628,093100,236832000,431000,431000,431000,431000,27
|
|
20240628,093000,225195000,430000,430000,430500,430000,26
|
|
20240628,092900,214006000,430000,430000,430000,430000,34
|
|
20240628,092800,199386000,430000,429500,430000,429500,9
|
|
20240628,092700,195518000,430000,429000,430000,429000,17
|
|
20240628,092600,188219000,429000,429000,429000,429000,3
|
|
20240628,092500,186932000,429000,429500,429500,429000,49
|
|
20240628,092400,165900000,429500,430000,430000,429500,26
|
|
20240628,092300,154721500,430000,430500,430500,430000,39
|
|
20240628,092200,137950500,430500,430500,430500,430500,11
|
|
20240628,092100,133215000,430500,430500,430500,430500,0
|
|
20240628,092000,133215000,430500,430500,430500,430500,19
|
|
20240628,091900,125035500,430500,430500,430500,430500,1
|
|
20240628,091800,124605000,430500,430500,430500,430500,1
|
|
20240628,091700,124174500,430500,430500,430500,430500,1
|
|
20240628,091600,123744000,430500,430500,430500,430000,4
|
|
20240628,091500,122023000,430500,430500,430500,430500,0
|
|
20240628,091400,122023000,430500,430500,430500,430500,10
|
|
20240628,091300,117718000,430500,430500,430500,430500,3
|
|
20240628,091200,116426500,430500,430500,430500,430500,0
|
|
20240628,091100,116426500,430500,430500,430500,430500,1
|
|
20240628,091000,115996000,430500,430500,430500,430500,31
|
|
20240628,090900,102650500,430500,430500,430500,430500,2
|
|
20240628,090800,101789500,430500,430000,430500,430000,4
|
|
20240628,090700,100068500,430000,430000,430000,429500,40
|
|
20240628,090600,82869500,430500,430500,431000,430500,8
|
|
20240628,090500,79425000,431000,432500,432500,431000,52
|
|
20240628,090400,56968500,432500,432500,433000,432500,52
|
|
20240628,090300,34478000,432500,431500,432500,431500,38
|
|
20240628,090200,18064000,431000,430500,431000,430500,10
|
|
20240628,090100,13756500,430000,429000,430500,429000,15
|
|
20240628,090000,7309000,429000,430000,430000,429000,17
|