592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184900,1145004000,433000,433000,433000,433000,150
|
|
20240717,184800,1145004000,433000,433000,433000,433000,0
|
|
20240717,184700,1145004000,433000,433000,433000,433000,0
|
|
20240717,184600,1145004000,433000,433000,433000,433000,0
|
|
20240717,184500,1145004000,433000,433000,433000,433000,0
|
|
20240717,184400,1145004000,433000,433000,433000,433000,0
|
|
20240717,184300,1145004000,433000,433000,433000,433000,0
|
|
20240717,184200,1145004000,433000,433000,433000,433000,0
|
|
20240717,184100,1145004000,433000,433000,433000,433000,0
|
|
20240717,184000,1145004000,433000,433000,433000,433000,0
|
|
20240717,183900,1145004000,433000,433000,433000,433000,0
|
|
20240717,183800,1145004000,433000,433000,433000,433000,0
|
|
20240717,183700,1145004000,433000,433000,433000,433000,0
|
|
20240717,183600,1145004000,433000,433000,433000,433000,0
|
|
20240717,183500,1145004000,433000,433000,433000,433000,0
|
|
20240717,183400,1145004000,433000,433000,433000,433000,0
|
|
20240717,183300,1145004000,433000,433000,433000,433000,0
|
|
20240717,183200,1145004000,433000,433000,433000,433000,0
|
|
20240717,183100,1145004000,433000,433000,433000,433000,0
|
|
20240717,183000,1145004000,433000,433000,433000,433000,0
|
|
20240717,182900,1145004000,433000,433000,433000,433000,0
|
|
20240717,182800,1145004000,433000,433000,433000,433000,0
|
|
20240717,182700,1145004000,433000,433000,433000,433000,0
|
|
20240717,182600,1145004000,433000,433000,433000,433000,0
|
|
20240717,182500,1145004000,433000,433000,433000,433000,0
|
|
20240717,182400,1145004000,433000,433000,433000,433000,0
|
|
20240717,182300,1145004000,433000,433000,433000,433000,0
|
|
20240717,182200,1145004000,433000,433000,433000,433000,0
|
|
20240717,182100,1145004000,433000,433000,433000,433000,0
|
|
20240717,182000,1145004000,433000,433000,433000,433000,0
|
|
20240717,181900,1145004000,433000,433000,433000,433000,150
|
|
20240717,181800,1145004000,433000,433000,433000,433000,0
|
|
20240717,181700,1145004000,433000,433000,433000,433000,0
|
|
20240717,181600,1145004000,433000,433000,433000,433000,0
|
|
20240717,181500,1145004000,433000,433000,433000,433000,0
|
|
20240717,181400,1145004000,433000,433000,433000,433000,0
|
|
20240717,181300,1145004000,433000,433000,433000,433000,0
|
|
20240717,181200,1145004000,433000,433000,433000,433000,0
|
|
20240717,181100,1145004000,433000,433000,433000,433000,0
|
|
20240717,181000,1145004000,433000,433000,433000,433000,0
|
|
20240717,180900,1145004000,433000,433000,433000,433000,0
|
|
20240717,180800,1145004000,433000,433000,433000,433000,0
|
|
20240717,180700,1145004000,433000,433000,433000,433000,0
|
|
20240717,180600,1145004000,433000,433000,433000,433000,0
|
|
20240717,180500,1145004000,433000,433000,433000,433000,0
|
|
20240717,180400,1145004000,433000,433000,433000,433000,0
|
|
20240717,180300,1145004000,433000,433000,433000,433000,0
|
|
20240717,180200,1145004000,433000,433000,433000,433000,0
|
|
20240717,180100,1145004000,433000,433000,433000,433000,0
|
|
20240717,180000,1145004000,433000,433000,433000,433000,0
|
|
20240717,175900,1145004000,433000,433000,433000,433000,0
|
|
20240717,175800,1145004000,433000,433000,433000,433000,0
|
|
20240717,175700,1145004000,433000,433000,433000,433000,0
|
|
20240717,175600,1145004000,433000,433000,433000,433000,0
|
|
20240717,175500,1145004000,433000,433000,433000,433000,0
|
|
20240717,175400,1145004000,433000,433000,433000,433000,0
|
|
20240717,175300,1145004000,433000,433000,433000,433000,0
|
|
20240717,175200,1145004000,433000,433000,433000,433000,0
|
|
20240717,175100,1145004000,433000,433000,433000,433000,0
|
|
20240717,175000,1145004000,433000,433000,433000,433000,0
|
|
20240717,174900,1145004000,433000,433000,433000,433000,150
|
|
20240717,174800,1145004000,433000,433000,433000,433000,0
|
|
20240717,174700,1145004000,433000,433000,433000,433000,0
|
|
20240717,174600,1145004000,433000,433000,433000,433000,0
|
|
20240717,174500,1145004000,433000,433000,433000,433000,0
|
|
20240717,174400,1145004000,433000,433000,433000,433000,0
|
|
20240717,174300,1145004000,433000,433000,433000,433000,0
|
|
20240717,174200,1145004000,433000,433000,433000,433000,0
|
|
20240717,174100,1145004000,433000,433000,433000,433000,0
|
|
20240717,174000,1145004000,433000,433000,433000,433000,0
|
|
20240717,173900,1145004000,433000,433000,433000,433000,0
|
|
20240717,173800,1145004000,433000,433000,433000,433000,0
|
|
20240717,173700,1145004000,433000,433000,433000,433000,0
|
|
20240717,173600,1145004000,433000,433000,433000,433000,0
|
|
20240717,173500,1145004000,433000,433000,433000,433000,0
|
|
20240717,173400,1145004000,433000,433000,433000,433000,0
|
|
20240717,173300,1145004000,433000,433000,433000,433000,0
|
|
20240717,173200,1145004000,433000,433000,433000,433000,0
|
|
20240717,173100,1145004000,433000,433000,433000,433000,0
|
|
20240717,173000,1145004000,433000,433000,433000,433000,0
|
|
20240717,172900,1145004000,433000,433000,433000,433000,0
|
|
20240717,172800,1145004000,433000,433000,433000,433000,0
|
|
20240717,172700,1145004000,433000,433000,433000,433000,0
|
|
20240717,172600,1145004000,433000,433000,433000,433000,0
|
|
20240717,172500,1145004000,433000,433000,433000,433000,0
|
|
20240717,172400,1145004000,433000,433000,433000,433000,0
|
|
20240717,172300,1145004000,433000,433000,433000,433000,0
|
|
20240717,172200,1145004000,433000,433000,433000,433000,0
|
|
20240717,172100,1145004000,433000,433000,433000,433000,0
|
|
20240717,172000,1145004000,433000,433000,433000,433000,0
|
|
20240717,171900,1145004000,433000,433000,433000,433000,150
|
|
20240717,171800,1145004000,433000,433000,433000,433000,0
|
|
20240717,171700,1145004000,433000,433000,433000,433000,0
|
|
20240717,171600,1145004000,433000,433000,433000,433000,0
|
|
20240717,171500,1145004000,433000,433000,433000,433000,0
|
|
20240717,171400,1145004000,433000,433000,433000,433000,0
|
|
20240717,171300,1145004000,433000,433000,433000,433000,0
|
|
20240717,171200,1145004000,433000,433000,433000,433000,0
|
|
20240717,171100,1145004000,433000,433000,433000,433000,0
|
|
20240717,171000,1145004000,433000,433000,433000,433000,0
|
|
20240717,170900,1145004000,433000,433000,433000,433000,0
|
|
20240717,170800,1145004000,433000,433000,433000,433000,0
|
|
20240717,170700,1145004000,433000,433000,433000,433000,0
|
|
20240717,170600,1145004000,433000,433000,433000,433000,0
|
|
20240717,170500,1145004000,433000,433000,433000,433000,0
|
|
20240717,170400,1145004000,433000,433000,433000,433000,0
|
|
20240717,170300,1145004000,433000,433000,433000,433000,0
|
|
20240717,170200,1145004000,433000,433000,433000,433000,0
|
|
20240717,170100,1145004000,433000,433000,433000,433000,0
|
|
20240717,170000,1145004000,433000,433000,433000,433000,0
|
|
20240717,165900,1145004000,433000,433000,433000,433000,0
|
|
20240717,165800,1145004000,433000,433000,433000,433000,0
|
|
20240717,165700,1145004000,433000,433000,433000,433000,0
|
|
20240717,165600,1145004000,433000,433000,433000,433000,0
|
|
20240717,165500,1145004000,433000,433000,433000,433000,0
|
|
20240717,165400,1145004000,433000,433000,433000,433000,0
|
|
20240717,165300,1145004000,433000,433000,433000,433000,0
|
|
20240717,165200,1145004000,433000,433000,433000,433000,0
|
|
20240717,165100,1145004000,433000,433000,433000,433000,0
|
|
20240717,165000,1145004000,433000,433000,433000,433000,0
|
|
20240717,164900,1145004000,433000,433000,433000,433000,150
|
|
20240717,164800,1145004000,433000,433000,433000,433000,0
|
|
20240717,164700,1145004000,433000,433000,433000,433000,0
|
|
20240717,164600,1145004000,433000,433000,433000,433000,0
|
|
20240717,164500,1145004000,433000,433000,433000,433000,0
|
|
20240717,164400,1145004000,433000,433000,433000,433000,0
|
|
20240717,164300,1145004000,433000,433000,433000,433000,0
|
|
20240717,164200,1145004000,433000,433000,433000,433000,0
|
|
20240717,164100,1145004000,433000,433000,433000,433000,0
|
|
20240717,164000,1145004000,433000,433000,433000,433000,0
|
|
20240717,163900,1145004000,433000,433000,433000,433000,0
|
|
20240717,163800,1145004000,433000,433000,433000,433000,0
|
|
20240717,163700,1145004000,433000,433000,433000,433000,0
|
|
20240717,163600,1145004000,433000,433000,433000,433000,0
|
|
20240717,163500,1145004000,433000,433000,433000,433000,0
|
|
20240717,163400,1145004000,433000,433000,433000,433000,0
|
|
20240717,163300,1145004000,433000,433000,433000,433000,0
|
|
20240717,163200,1145004000,433000,433000,433000,433000,0
|
|
20240717,163100,1145004000,433000,433000,433000,433000,0
|
|
20240717,163000,1145004000,433000,433000,433000,433000,0
|
|
20240717,162900,1145004000,433000,433000,433000,433000,0
|
|
20240717,162800,1145004000,433000,433000,433000,433000,0
|
|
20240717,162700,1145004000,433000,433000,433000,433000,0
|
|
20240717,162600,1145004000,433000,433000,433000,433000,0
|
|
20240717,162500,1145004000,433000,433000,433000,433000,0
|
|
20240717,162400,1145004000,433000,433000,433000,433000,0
|
|
20240717,162300,1145004000,433000,433000,433000,433000,0
|
|
20240717,162200,1145004000,433000,433000,433000,433000,0
|
|
20240717,162100,1145004000,433000,433000,433000,433000,0
|
|
20240717,162000,1145004000,433000,433000,433000,433000,0
|
|
20240717,161900,1145004000,433000,433000,433000,433000,150
|
|
20240717,161800,1145004000,433000,433000,433000,433000,0
|
|
20240717,161700,1145004000,433000,433000,433000,433000,0
|
|
20240717,161600,1145004000,433000,433000,433000,433000,0
|
|
20240717,161500,1145004000,433000,433000,433000,433000,0
|
|
20240717,161400,1145004000,433000,433000,433000,433000,0
|
|
20240717,161300,1145004000,433000,433000,433000,433000,0
|
|
20240717,161200,1145004000,433000,433000,433000,433000,0
|
|
20240717,161100,1145004000,433000,433000,433000,433000,0
|
|
20240717,161000,1145004000,433000,433000,433000,433000,0
|
|
20240717,160900,1145004000,433000,433000,433000,433000,0
|
|
20240717,160800,1145004000,433000,433000,433000,433000,0
|
|
20240717,160700,1145004000,433000,433000,433000,433000,0
|
|
20240717,160600,1145004000,433000,433000,433000,433000,0
|
|
20240717,160500,1145004000,433000,433000,433000,433000,0
|
|
20240717,160400,1145004000,433000,433000,433000,433000,0
|
|
20240717,160300,1145004000,433000,433000,433000,433000,0
|
|
20240717,160200,1145004000,433000,433000,433000,433000,0
|
|
20240717,160100,1145004000,433000,433000,433000,433000,0
|
|
20240717,160000,1145004000,433000,433000,433000,433000,0
|
|
20240717,155900,1145004000,433000,433000,433000,433000,0
|
|
20240717,155800,1145004000,433000,433000,433000,433000,0
|
|
20240717,155700,1145004000,433000,433000,433000,433000,0
|
|
20240717,155600,1145004000,433000,433000,433000,433000,0
|
|
20240717,155500,1145004000,433000,433000,433000,433000,0
|
|
20240717,155400,1145004000,433000,433000,433000,433000,0
|
|
20240717,155300,1145004000,433000,433000,433000,433000,0
|
|
20240717,155200,1145004000,433000,433000,433000,433000,0
|
|
20240717,155100,1145004000,433000,433000,433000,433000,0
|
|
20240717,155000,1145004000,433000,433000,433000,433000,0
|
|
20240717,154900,1145004000,433000,433000,433000,433000,150
|
|
20240717,154800,1145004000,433000,433000,433000,433000,0
|
|
20240717,154700,1145004000,433000,433000,433000,433000,0
|
|
20240717,154600,1145004000,433000,433000,433000,433000,0
|
|
20240717,154500,1145004000,433000,433000,433000,433000,0
|
|
20240717,154400,1145004000,433000,433000,433000,433000,0
|
|
20240717,154300,1145004000,433000,433000,433000,433000,0
|
|
20240717,154200,1145004000,433000,433000,433000,433000,0
|
|
20240717,154100,1145004000,433000,433000,433000,433000,0
|
|
20240717,154000,1145004000,433000,433000,433000,433000,0
|
|
20240717,153900,1145004000,433000,433000,433000,433000,0
|
|
20240717,153800,1145004000,433000,433000,433000,433000,0
|
|
20240717,153700,1145004000,433000,433000,433000,433000,0
|
|
20240717,153600,1145004000,433000,433000,433000,433000,0
|
|
20240717,153500,1145004000,433000,433000,433000,433000,0
|
|
20240717,153400,1145004000,433000,433000,433000,433000,0
|
|
20240717,153300,1145004000,433000,433000,433000,433000,0
|
|
20240717,153200,1145004000,433000,433000,433000,433000,0
|
|
20240717,153100,1145004000,433000,433000,433000,433000,0
|
|
20240717,153000,1145004000,433000,433000,433000,433000,150
|
|
20240717,152900,1080054000,434000,434000,434000,434000,0
|
|
20240717,152800,1080054000,434000,434000,434000,434000,0
|
|
20240717,152700,1080054000,434000,434000,434000,434000,0
|
|
20240717,152600,1080054000,434000,434000,434000,434000,0
|
|
20240717,152500,1080054000,434000,434000,434000,434000,0
|
|
20240717,152400,1080054000,434000,434000,434000,434000,0
|
|
20240717,152300,1080054000,434000,434000,434000,434000,0
|
|
20240717,152200,1080054000,434000,434000,434000,434000,0
|
|
20240717,152100,1080054000,434000,434000,434000,434000,0
|
|
20240717,152000,1080054000,434000,434000,434000,434000,0
|
|
20240717,151900,1080054000,434000,434000,434000,434000,2
|
|
20240717,151800,1079186000,433500,433500,433500,433500,2
|
|
20240717,151700,1078319000,433500,433500,434000,433500,9
|
|
20240717,151600,1074415500,433500,433500,434000,433500,4
|
|
20240717,151500,1072681000,434000,433500,434000,433500,6
|
|
20240717,151400,1070079500,433500,434000,434000,433500,8
|
|
20240717,151300,1066608000,433500,434000,434000,433500,2
|
|
20240717,151200,1065740500,433500,433500,433500,433500,1
|
|
20240717,151100,1065307000,433500,433500,433500,433500,3
|
|
20240717,151000,1064006500,433500,433500,433500,433500,4
|
|
20240717,150900,1062272500,433500,433500,433500,433500,52
|
|
20240717,150800,1039730500,434000,434000,434000,434000,0
|
|
20240717,150700,1039730500,434000,434000,434000,434000,4
|
|
20240717,150600,1037994500,434000,434000,434000,434000,2
|
|
20240717,150500,1037126500,434000,434000,434000,434000,2
|
|
20240717,150400,1036258500,433500,433500,433500,433500,26
|
|
20240717,150300,1024987500,433500,433500,433500,433500,0
|
|
20240717,150200,1024987500,433500,433500,433500,433500,0
|
|
20240717,150100,1024987500,433500,433500,433500,433500,0
|
|
20240717,150000,1024987500,433500,433500,433500,433500,3
|
|
20240717,145900,1023687000,434000,434000,434000,434000,4
|
|
20240717,145800,1021951000,433500,433500,433500,433500,34
|
|
20240717,145700,1007212000,434000,434500,434500,434000,9
|
|
20240717,145600,1003305000,434500,434500,434500,434500,0
|
|
20240717,145500,1003305000,434500,434500,434500,434500,8
|
|
20240717,145400,999829000,434500,434500,434500,434500,16
|
|
20240717,145300,992877000,434500,434500,434500,434500,0
|
|
20240717,145200,992877000,434500,433500,434500,433500,111
|
|
20240717,145100,944674000,434000,434000,434000,434000,0
|
|
20240717,145000,944674000,434000,434000,434000,434000,1
|
|
20240717,144900,944240000,433500,433000,433500,433000,20
|
|
20240717,144800,935577000,433000,433000,433000,433000,0
|
|
20240717,144700,935577000,433000,433000,433000,433000,1
|
|
20240717,144600,935144000,433500,433500,433500,433500,0
|
|
20240717,144500,935144000,433500,433500,433500,433500,1
|
|
20240717,144400,934710500,433500,433500,433500,433500,4
|
|
20240717,144300,932976500,433500,433000,433500,433000,9
|
|
20240717,144200,929075500,433500,433500,433500,433500,6
|
|
20240717,144100,926474500,433000,433000,433000,433000,1
|
|
20240717,144000,926041500,433000,433000,433000,433000,0
|
|
20240717,143900,926041500,433000,433000,433000,433000,0
|
|
20240717,143800,926041500,433000,433000,433000,433000,4
|
|
20240717,143700,924309500,432500,432500,433000,432500,27
|
|
20240717,143600,912629000,432000,432500,432500,432000,20
|
|
20240717,143500,903979500,432500,432500,432500,432500,2
|
|
20240717,143400,903114500,432500,432500,432500,432500,4
|
|
20240717,143300,901384500,432500,432500,432500,432500,27
|
|
20240717,143200,889707000,432500,432500,432500,432500,1
|
|
20240717,143100,889274500,432500,432500,432500,432500,4
|
|
20240717,143000,887544500,432500,432500,432500,432500,1
|
|
20240717,142900,887112000,433000,433000,433000,433000,0
|
|
20240717,142800,887112000,433000,433000,433000,433000,0
|
|
20240717,142700,887112000,433000,433000,433000,433000,2
|
|
20240717,142600,886246000,433000,433000,433000,433000,0
|
|
20240717,142500,886246000,433000,433000,433000,433000,7
|
|
20240717,142400,883215000,432500,432500,432500,432500,0
|
|
20240717,142300,883215000,432500,432500,432500,432500,10
|
|
20240717,142200,878890000,432500,432500,432500,432500,12
|
|
20240717,142100,873700000,432500,432500,432500,432500,1
|
|
20240717,142000,873267500,433000,432500,433000,432500,4
|
|
20240717,141900,871537000,432500,432500,432500,432500,4
|
|
20240717,141800,869807000,432500,432500,432500,432500,20
|
|
20240717,141700,861157000,432000,432000,432000,432000,1
|
|
20240717,141600,860725000,432500,432500,432500,432500,35
|
|
20240717,141500,845587500,432500,432500,432500,432500,1
|
|
20240717,141400,845155000,433000,433000,433000,433000,0
|
|
20240717,141300,845155000,433000,433000,433000,433000,2
|
|
20240717,141200,844289000,433000,433000,433000,433000,0
|
|
20240717,141100,844289000,433000,433000,433000,433000,0
|
|
20240717,141000,844289000,433000,433000,433000,433000,0
|
|
20240717,140900,844289000,433000,433000,433000,433000,8
|
|
20240717,140800,840825000,433000,433000,433000,433000,1
|
|
20240717,140700,840392000,432500,432500,432500,432500,0
|
|
20240717,140600,840392000,432500,433000,433000,432500,15
|
|
20240717,140500,833897500,433000,434500,434500,433000,67
|
|
20240717,140400,804836500,434500,434500,434500,434500,0
|
|
20240717,140300,804836500,434500,434500,434500,434500,8
|
|
20240717,140200,801360500,434500,434000,434500,434000,32
|
|
20240717,140100,787470500,434000,434000,434000,434000,3
|
|
20240717,140000,786168500,434000,434000,434000,434000,0
|
|
20240717,135900,786168500,434000,434000,434000,434000,2
|
|
20240717,135800,785300500,434000,434000,434000,434000,0
|
|
20240717,135700,785300500,434000,434000,434000,434000,10
|
|
20240717,135600,780960500,433500,433500,433500,433500,0
|
|
20240717,135500,780960500,433500,433500,433500,433500,2
|
|
20240717,135400,780093500,433500,433500,433500,433500,0
|
|
20240717,135300,780093500,433500,433500,433500,433500,12
|
|
20240717,135200,774891500,433500,433500,433500,433500,0
|
|
20240717,135100,774891500,433500,433500,433500,433500,1
|
|
20240717,135000,774458000,433000,433000,433000,433000,2
|
|
20240717,134900,773592000,433000,433000,433000,433000,0
|
|
20240717,134800,773592000,433000,433000,433000,433000,0
|
|
20240717,134700,773592000,433000,433000,433000,433000,7
|
|
20240717,134600,770561000,432500,432500,432500,432500,2
|
|
20240717,134500,769696000,432500,432000,433500,432000,541
|
|
20240717,134400,535586000,432000,432000,432000,432000,1
|
|
20240717,134300,535154000,432000,432000,432000,432000,1
|
|
20240717,134200,534722000,432000,432000,432000,432000,1
|
|
20240717,134100,534290000,431500,431500,431500,431500,0
|
|
20240717,134000,534290000,431500,431500,431500,431500,3
|
|
20240717,133900,532995500,432000,432000,432000,432000,0
|
|
20240717,133800,532995500,432000,432000,432000,432000,0
|
|
20240717,133700,532995500,432000,432000,432000,432000,0
|
|
20240717,133600,532995500,432000,432000,432000,432000,2
|
|
20240717,133500,532131500,431500,431500,431500,431500,0
|
|
20240717,133400,532131500,431500,431500,431500,431500,0
|
|
20240717,133300,532131500,431500,431500,431500,431500,0
|
|
20240717,133200,532131500,431500,431500,431500,431500,0
|
|
20240717,133100,532131500,431500,431500,431500,431500,2
|
|
20240717,133000,531268500,431500,431500,431500,431500,2
|
|
20240717,132900,530405500,431500,431500,431500,431500,5
|
|
20240717,132800,528248000,431500,431500,431500,431500,5
|
|
20240717,132700,526090500,431500,431500,431500,431500,2
|
|
20240717,132600,525227500,432000,432000,432000,432000,1
|
|
20240717,132500,524795500,432000,432000,432000,432000,0
|
|
20240717,132400,524795500,432000,432000,432000,432000,1
|
|
20240717,132300,524363500,432000,432000,432000,432000,0
|
|
20240717,132200,524363500,432000,432000,432000,432000,0
|
|
20240717,132100,524363500,432000,432000,432000,432000,0
|
|
20240717,132000,524363500,432000,432500,432500,432000,49
|
|
20240717,131900,503190000,432500,432500,432500,432500,2
|
|
20240717,131800,502325000,432500,432500,432500,432500,0
|
|
20240717,131700,502325000,432500,432500,432500,432500,1
|
|
20240717,131600,501892500,432500,432500,432500,432500,1
|
|
20240717,131500,501460000,432000,432000,432000,432000,3
|
|
20240717,131400,500164000,432500,432500,432500,432500,1
|
|
20240717,131300,499731500,432500,432500,432500,432500,0
|
|
20240717,131200,499731500,432500,432500,432500,432500,0
|
|
20240717,131100,499731500,432500,432500,432500,432500,7
|
|
20240717,131000,496704000,432500,432500,432500,432500,1
|
|
20240717,130900,496271500,432000,432000,432000,432000,11
|
|
20240717,130800,491519500,432000,432000,432000,432000,19
|
|
20240717,130700,483311500,432000,432000,432000,432000,1
|
|
20240717,130600,482879500,432000,432000,432000,432000,0
|
|
20240717,130500,482879500,432000,432000,432000,432000,18
|
|
20240717,130400,475103500,432000,432000,432000,432000,0
|
|
20240717,130300,475103500,432000,432000,432000,432000,0
|
|
20240717,130200,475103500,432000,432000,432000,432000,0
|
|
20240717,130100,475103500,432000,432000,432000,432000,1
|
|
20240717,130000,474671500,432500,432500,432500,432500,1
|
|
20240717,125900,474239000,432000,432000,432000,432000,1
|
|
20240717,125800,473807000,432000,432000,432000,432000,0
|
|
20240717,125700,473807000,432000,432000,432000,432000,1
|
|
20240717,125600,473375000,432000,432000,432000,432000,1
|
|
20240717,125500,472943000,432500,432500,432500,432500,1
|
|
20240717,125400,472510500,432000,432000,432000,432000,0
|
|
20240717,125300,472510500,432000,432000,432000,432000,3
|
|
20240717,125200,471214500,432000,432000,432000,432000,0
|
|
20240717,125100,471214500,432000,432000,432000,432000,0
|
|
20240717,125000,471214500,432000,432000,432000,432000,0
|
|
20240717,124900,471214500,432000,432000,432000,432000,0
|
|
20240717,124800,471214500,432000,432000,432000,432000,0
|
|
20240717,124700,471214500,432000,432000,432000,432000,0
|
|
20240717,124600,471214500,432000,432000,432000,432000,0
|
|
20240717,124500,471214500,432000,432000,432000,432000,0
|
|
20240717,124400,471214500,432000,432000,432000,432000,6
|
|
20240717,124300,468622500,432000,432000,432000,432000,4
|
|
20240717,124200,466894500,432000,432000,432000,432000,1
|
|
20240717,124100,466462500,432000,432000,432000,432000,3
|
|
20240717,124000,465166500,432000,432000,432000,432000,0
|
|
20240717,123900,465166500,432000,432000,432000,432000,13
|
|
20240717,123800,459550500,432000,432000,432000,432000,15
|
|
20240717,123700,453070500,432000,432000,432000,432000,4
|
|
20240717,123600,451342500,432000,432000,432000,432000,0
|
|
20240717,123500,451342500,432000,432000,432000,432000,5
|
|
20240717,123400,449182500,432000,432000,432000,432000,3
|
|
20240717,123300,447886500,432000,432000,432000,432000,6
|
|
20240717,123200,445294500,432000,432000,432000,432000,0
|
|
20240717,123100,445294500,432000,432000,432000,432000,0
|
|
20240717,123000,445294500,432000,432000,432000,432000,0
|
|
20240717,122900,445294500,432000,432000,432000,432000,0
|
|
20240717,122800,445294500,432000,432000,432000,432000,0
|
|
20240717,122700,445294500,432000,432000,432000,432000,9
|
|
20240717,122600,441406500,432000,432000,432000,432000,14
|
|
20240717,122500,435358500,432000,432000,432000,432000,0
|
|
20240717,122400,435358500,432000,432000,432000,432000,1
|
|
20240717,122300,434926500,432000,432000,432000,432000,10
|
|
20240717,122200,430606500,432000,432000,432000,432000,0
|
|
20240717,122100,430606500,432000,432000,432000,432000,0
|
|
20240717,122000,430606500,432000,432000,432000,432000,0
|
|
20240717,121900,430606500,432000,432000,432000,432000,10
|
|
20240717,121800,426286500,432000,432000,432000,432000,0
|
|
20240717,121700,426286500,432000,432000,432000,432000,10
|
|
20240717,121600,421966500,431500,431500,431500,431500,0
|
|
20240717,121500,421966500,431500,431500,431500,431500,0
|
|
20240717,121400,421966500,431500,431500,431500,431500,0
|
|
20240717,121300,421966500,431500,431500,431500,431500,0
|
|
20240717,121200,421966500,431500,431500,431500,431500,0
|
|
20240717,121100,421966500,431500,431500,431500,431500,6
|
|
20240717,121000,419377500,431500,431500,431500,431500,4
|
|
20240717,120900,417651500,431500,431500,431500,431500,1
|
|
20240717,120800,417220000,432000,432000,432000,432000,2
|
|
20240717,120700,416356000,431500,431500,431500,431500,1
|
|
20240717,120600,415924500,431500,431500,431500,431500,2
|
|
20240717,120500,415061500,432000,432000,432000,432000,1
|
|
20240717,120400,414629500,432000,432000,432000,432000,0
|
|
20240717,120300,414629500,432000,432000,432000,432000,4
|
|
20240717,120200,412901500,432000,432000,432000,432000,0
|
|
20240717,120100,412901500,432000,432000,432000,432000,0
|
|
20240717,120000,412901500,432000,432000,432000,432000,2
|
|
20240717,115900,412037500,432000,432000,432000,432000,0
|
|
20240717,115800,412037500,432000,432000,432000,432000,0
|
|
20240717,115700,412037500,432000,432000,432000,432000,0
|
|
20240717,115600,412037500,432000,432000,432000,432000,1
|
|
20240717,115500,411605500,431500,431500,431500,431500,14
|
|
20240717,115400,405564500,432000,432000,432000,432000,0
|
|
20240717,115300,405564500,432000,432000,432000,432000,0
|
|
20240717,115200,405564500,432000,432000,432000,432000,2
|
|
20240717,115100,404700500,431500,431500,431500,431500,0
|
|
20240717,115000,404700500,431500,431500,431500,431500,0
|
|
20240717,114900,404700500,431500,431500,431500,431500,5
|
|
20240717,114800,402543000,431500,431500,431500,431500,0
|
|
20240717,114700,402543000,431500,431500,431500,431500,5
|
|
20240717,114600,400385500,432000,432000,432000,432000,0
|
|
20240717,114500,400385500,432000,432000,432000,432000,0
|
|
20240717,114400,400385500,432000,432000,432000,432000,0
|
|
20240717,114300,400385500,432000,432000,432000,432000,0
|
|
20240717,114200,400385500,432000,432000,432000,432000,0
|
|
20240717,114100,400385500,432000,432000,432000,432000,0
|
|
20240717,114000,400385500,432000,432000,432000,432000,21
|
|
20240717,113900,391313500,432000,432000,432000,432000,23
|
|
20240717,113800,381377500,432000,432000,432000,432000,88
|
|
20240717,113700,343361500,432500,432500,432500,432500,0
|
|
20240717,113600,343361500,432500,432500,432500,432500,5
|
|
20240717,113500,341199000,432500,432500,432500,432500,2
|
|
20240717,113400,340334000,432500,432500,432500,432500,1
|
|
20240717,113300,339901500,432500,432500,432500,432500,8
|
|
20240717,113200,336441500,432500,432500,432500,432500,0
|
|
20240717,113100,336441500,432500,432500,432500,432500,0
|
|
20240717,113000,336441500,432500,432500,432500,432500,2
|
|
20240717,112900,335576500,432500,432500,432500,432500,0
|
|
20240717,112800,335576500,432500,432500,432500,432500,10
|
|
20240717,112700,331251500,432500,432500,432500,432500,3
|
|
20240717,112600,329954000,432500,432500,432500,432500,3
|
|
20240717,112500,328656500,432500,432500,432500,432500,0
|
|
20240717,112400,328656500,432500,432500,432500,432500,1
|
|
20240717,112300,328224000,432500,432500,432500,432500,0
|
|
20240717,112200,328224000,432500,432500,432500,432500,0
|
|
20240717,112100,328224000,432500,432000,432500,432000,2
|
|
20240717,112000,327359500,432500,432500,432500,432500,1
|
|
20240717,111900,326927000,432500,432500,432500,432500,16
|
|
20240717,111800,320007000,432500,432500,432500,432500,0
|
|
20240717,111700,320007000,432500,432500,432500,432500,0
|
|
20240717,111600,320007000,432500,432500,432500,432500,4
|
|
20240717,111500,318277000,432000,432000,432000,432000,2
|
|
20240717,111400,317413000,432000,432000,432000,432000,0
|
|
20240717,111300,317413000,432000,432000,432000,432000,0
|
|
20240717,111200,317413000,432000,432000,432000,432000,0
|
|
20240717,111100,317413000,432000,432000,432000,432000,1
|
|
20240717,111000,316981000,432000,432500,432500,432000,9
|
|
20240717,110900,313091500,432000,432000,432000,432000,14
|
|
20240717,110800,307043500,432000,432500,432500,432000,6
|
|
20240717,110700,304450000,432500,432500,432500,432500,0
|
|
20240717,110600,304450000,432500,432500,432500,432500,0
|
|
20240717,110500,304450000,432500,432500,432500,432500,22
|
|
20240717,110400,294935000,432500,432500,432500,432500,0
|
|
20240717,110300,294935000,432500,432500,432500,432500,2
|
|
20240717,110200,294070000,432500,432500,432500,432500,0
|
|
20240717,110100,294070000,432500,432500,432500,432500,0
|
|
20240717,110000,294070000,432500,432500,432500,432500,2
|
|
20240717,105900,293205000,432000,432000,432000,432000,0
|
|
20240717,105800,293205000,432000,432000,432000,432000,0
|
|
20240717,105700,293205000,432000,432000,432000,432000,1
|
|
20240717,105600,292773000,432000,432000,432000,432000,0
|
|
20240717,105500,292773000,432000,432000,432000,432000,1
|
|
20240717,105400,292341000,432500,432500,432500,432500,0
|
|
20240717,105300,292341000,432500,432500,432500,432500,0
|
|
20240717,105200,292341000,432500,432500,432500,432500,0
|
|
20240717,105100,292341000,432500,432500,432500,432500,0
|
|
20240717,105000,292341000,432500,432500,432500,432500,0
|
|
20240717,104900,292341000,432500,432500,432500,432500,1
|
|
20240717,104800,291908500,432000,432000,432000,432000,0
|
|
20240717,104700,291908500,432000,432000,432000,432000,4
|
|
20240717,104600,290180500,432000,432000,432000,432000,7
|
|
20240717,104500,287156500,432500,432500,432500,432500,1
|
|
20240717,104400,286724000,432000,432000,432000,432000,3
|
|
20240717,104300,285428000,432000,432000,432000,432000,0
|
|
20240717,104200,285428000,432000,432000,432000,432000,6
|
|
20240717,104100,282836000,432000,432000,432000,432000,1
|
|
20240717,104000,282404000,432000,432000,432000,432000,13
|
|
20240717,103900,276788000,432000,432000,432000,432000,5
|
|
20240717,103800,274628000,432000,432000,432000,432000,0
|
|
20240717,103700,274628000,432000,432000,432000,432000,0
|
|
20240717,103600,274628000,432000,432000,432000,432000,0
|
|
20240717,103500,274628000,432000,432000,432000,432000,0
|
|
20240717,103400,274628000,432000,432000,432000,432000,0
|
|
20240717,103300,274628000,432000,432000,432000,432000,0
|
|
20240717,103200,274628000,432000,432000,432000,432000,1
|
|
20240717,103100,274196000,432000,432000,432000,432000,5
|
|
20240717,103000,272036000,432000,432000,432000,432000,0
|
|
20240717,102900,272036000,432000,432000,432000,432000,22
|
|
20240717,102800,262532000,432000,432000,432000,432000,1
|
|
20240717,102700,262100000,432000,432000,432000,432000,0
|
|
20240717,102600,262100000,432000,432000,432000,432000,11
|
|
20240717,102500,257348000,432500,432500,432500,432500,0
|
|
20240717,102400,257348000,432500,432000,432500,432000,14
|
|
20240717,102300,251299500,432000,432000,432000,432000,0
|
|
20240717,102200,251299500,432000,432000,432000,432000,0
|
|
20240717,102100,251299500,432000,432000,432000,432000,20
|
|
20240717,102000,242659500,432000,432000,432000,432000,0
|
|
20240717,101900,242659500,432000,432000,432000,432000,7
|
|
20240717,101800,239635500,432000,432000,432000,432000,1
|
|
20240717,101700,239203500,432000,432000,432000,432000,0
|
|
20240717,101600,239203500,432000,432000,432000,432000,51
|
|
20240717,101500,217171500,431500,431500,431500,431500,0
|
|
20240717,101400,217171500,431500,431500,431500,431500,0
|
|
20240717,101300,217171500,431500,431500,431500,431500,2
|
|
20240717,101200,216308500,432000,432000,432000,432000,0
|
|
20240717,101100,216308500,432000,432000,432000,432000,0
|
|
20240717,101000,216308500,432000,432000,432000,432000,1
|
|
20240717,100900,215876500,432000,432000,432000,432000,0
|
|
20240717,100800,215876500,432000,432000,432000,432000,0
|
|
20240717,100700,215876500,432000,432000,432000,432000,0
|
|
20240717,100600,215876500,432000,432000,432000,432000,0
|
|
20240717,100500,215876500,432000,432000,432000,432000,0
|
|
20240717,100400,215876500,432000,432000,432000,432000,0
|
|
20240717,100300,215876500,432000,432000,432000,432000,0
|
|
20240717,100200,215876500,432000,431500,432000,431500,4
|
|
20240717,100100,214150000,431500,431000,431500,431000,29
|
|
20240717,100000,201638000,431500,431500,431500,431500,4
|
|
20240717,095900,199912000,431000,431000,431000,431000,7
|
|
20240717,095800,196895000,431500,431500,431500,431500,55
|
|
20240717,095700,173162500,431500,431500,431500,431500,6
|
|
20240717,095600,170573500,431500,431500,431500,431500,3
|
|
20240717,095500,169279000,431500,431500,431500,431500,0
|
|
20240717,095400,169279000,431500,431500,431500,431500,0
|
|
20240717,095300,169279000,431500,431500,431500,431500,0
|
|
20240717,095200,169279000,431500,431500,431500,431500,0
|
|
20240717,095100,169279000,431500,431500,431500,431500,0
|
|
20240717,095000,169279000,431500,432000,432000,431500,23
|
|
20240717,094900,159345500,432000,432000,432000,432000,10
|
|
20240717,094800,155025500,432500,432500,432500,432500,0
|
|
20240717,094700,155025500,432500,432500,432500,432500,1
|
|
20240717,094600,154593000,432000,432000,432000,432000,1
|
|
20240717,094500,154161000,432000,432000,432000,432000,0
|
|
20240717,094400,154161000,432000,432000,432000,432000,22
|
|
20240717,094300,144657000,432000,432000,432000,432000,1
|
|
20240717,094200,144225000,432500,432500,432500,432500,3
|
|
20240717,094100,142927500,432500,432500,432500,432500,1
|
|
20240717,094000,142495000,432000,432000,432000,432000,1
|
|
20240717,093900,142063000,432000,432000,432000,432000,20
|
|
20240717,093800,133423000,432500,432500,432500,432500,2
|
|
20240717,093700,132558000,433000,432000,433000,432000,34
|
|
20240717,093600,117869000,432000,432000,432000,432000,0
|
|
20240717,093500,117869000,432000,432000,432000,432000,4
|
|
20240717,093400,116141000,432000,432000,432000,432000,2
|
|
20240717,093300,115277000,432000,432000,432000,432000,5
|
|
20240717,093200,113117000,433000,433000,433000,433000,0
|
|
20240717,093100,113117000,433000,433000,433000,433000,0
|
|
20240717,093000,113117000,433000,432500,433000,432500,2
|
|
20240717,092900,112251500,431500,431500,431500,431500,0
|
|
20240717,092800,112251500,431500,431500,431500,431500,0
|
|
20240717,092700,112251500,431500,431500,431500,431500,1
|
|
20240717,092600,111820000,431500,431500,431500,431500,11
|
|
20240717,092500,107073500,431500,431500,431500,431500,0
|
|
20240717,092400,107073500,431500,431500,431500,431500,8
|
|
20240717,092300,103621500,431000,431000,431500,431000,26
|
|
20240717,092200,92405500,431500,431000,432000,431000,9
|
|
20240717,092100,88521500,431000,432000,432000,431000,45
|
|
20240717,092000,69118500,432500,432500,432500,432500,10
|
|
20240717,091900,64793500,432500,432500,432500,432500,0
|
|
20240717,091800,64793500,432500,432500,432500,432500,6
|
|
20240717,091700,62198500,433000,433000,433000,433000,0
|
|
20240717,091600,62198500,433000,431500,433000,431500,51
|
|
20240717,091500,40190000,431000,431000,431000,431000,0
|
|
20240717,091400,40190000,431000,432000,432000,431000,53
|
|
20240717,091300,17320500,433000,433000,433000,433000,0
|
|
20240717,091200,17320500,433000,433000,433000,433000,9
|
|
20240717,091100,13423500,433000,433000,433000,433000,0
|
|
20240717,091000,13423500,433000,433500,433500,433000,3
|
|
20240717,090900,12124000,433500,433500,433500,433500,0
|
|
20240717,090800,12124000,433500,433500,433500,433500,0
|
|
20240717,090700,12124000,433500,433500,433500,433500,2
|
|
20240717,090600,11257000,433500,433500,433500,433500,4
|
|
20240717,090500,9523000,431500,431500,431500,431500,0
|
|
20240717,090400,9523000,431500,431500,431500,431500,0
|
|
20240717,090300,9523000,431500,431500,431500,431500,2
|
|
20240717,090200,8660000,431500,431500,431500,431500,0
|
|
20240717,090100,8660000,431500,431500,431500,431500,4
|
|
20240717,090000,6934000,433500,433500,433500,433000,16
|