591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184800,1109387500,432000,432000,432000,432000,64
|
|
20240719,184700,1109387500,432000,432000,432000,432000,0
|
|
20240719,184600,1109387500,432000,432000,432000,432000,0
|
|
20240719,184500,1109387500,432000,432000,432000,432000,0
|
|
20240719,184400,1109387500,432000,432000,432000,432000,0
|
|
20240719,184300,1109387500,432000,432000,432000,432000,0
|
|
20240719,184200,1109387500,432000,432000,432000,432000,0
|
|
20240719,184100,1109387500,432000,432000,432000,432000,0
|
|
20240719,184000,1109387500,432000,432000,432000,432000,0
|
|
20240719,183900,1109387500,432000,432000,432000,432000,0
|
|
20240719,183800,1109387500,432000,432000,432000,432000,0
|
|
20240719,183700,1109387500,432000,432000,432000,432000,0
|
|
20240719,183600,1109387500,432000,432000,432000,432000,0
|
|
20240719,183500,1109387500,432000,432000,432000,432000,0
|
|
20240719,183400,1109387500,432000,432000,432000,432000,0
|
|
20240719,183300,1109387500,432000,432000,432000,432000,0
|
|
20240719,183200,1109387500,432000,432000,432000,432000,0
|
|
20240719,183100,1109387500,432000,432000,432000,432000,0
|
|
20240719,183000,1109387500,432000,432000,432000,432000,0
|
|
20240719,182900,1109387500,432000,432000,432000,432000,0
|
|
20240719,182800,1109387500,432000,432000,432000,432000,0
|
|
20240719,182700,1109387500,432000,432000,432000,432000,0
|
|
20240719,182600,1109387500,432000,432000,432000,432000,0
|
|
20240719,182500,1109387500,432000,432000,432000,432000,0
|
|
20240719,182400,1109387500,432000,432000,432000,432000,0
|
|
20240719,182300,1109387500,432000,432000,432000,432000,0
|
|
20240719,182200,1109387500,432000,432000,432000,432000,0
|
|
20240719,182100,1109387500,432000,432000,432000,432000,0
|
|
20240719,182000,1109387500,432000,432000,432000,432000,0
|
|
20240719,181900,1109387500,432000,432000,432000,432000,0
|
|
20240719,181800,1109387500,432000,432000,432000,432000,64
|
|
20240719,181700,1109387500,432000,432000,432000,432000,0
|
|
20240719,181600,1109387500,432000,432000,432000,432000,0
|
|
20240719,181500,1109387500,432000,432000,432000,432000,0
|
|
20240719,181400,1109387500,432000,432000,432000,432000,0
|
|
20240719,181300,1109387500,432000,432000,432000,432000,0
|
|
20240719,181200,1109387500,432000,432000,432000,432000,0
|
|
20240719,181100,1109387500,432000,432000,432000,432000,0
|
|
20240719,181000,1109387500,432000,432000,432000,432000,0
|
|
20240719,180900,1109387500,432000,432000,432000,432000,0
|
|
20240719,180800,1109387500,432000,432000,432000,432000,0
|
|
20240719,180700,1109387500,432000,432000,432000,432000,0
|
|
20240719,180600,1109387500,432000,432000,432000,432000,0
|
|
20240719,180500,1109387500,432000,432000,432000,432000,0
|
|
20240719,180400,1109387500,432000,432000,432000,432000,0
|
|
20240719,180300,1109387500,432000,432000,432000,432000,0
|
|
20240719,180200,1109387500,432000,432000,432000,432000,0
|
|
20240719,180100,1109387500,432000,432000,432000,432000,0
|
|
20240719,180000,1109387500,432000,432000,432000,432000,0
|
|
20240719,175900,1109387500,432000,432000,432000,432000,0
|
|
20240719,175800,1109387500,432000,432000,432000,432000,0
|
|
20240719,175700,1109387500,432000,432000,432000,432000,0
|
|
20240719,175600,1109387500,432000,432000,432000,432000,0
|
|
20240719,175500,1109387500,432000,432000,432000,432000,0
|
|
20240719,175400,1109387500,432000,432000,432000,432000,0
|
|
20240719,175300,1109387500,432000,432000,432000,432000,0
|
|
20240719,175200,1109387500,432000,432000,432000,432000,0
|
|
20240719,175100,1109387500,432000,432000,432000,432000,0
|
|
20240719,175000,1109387500,432000,432000,432000,432000,0
|
|
20240719,174900,1109387500,432000,432000,432000,432000,0
|
|
20240719,174800,1109387500,432000,432000,432000,432000,64
|
|
20240719,174700,1109387500,432000,432000,432000,432000,0
|
|
20240719,174600,1109387500,432000,432000,432000,432000,0
|
|
20240719,174500,1109387500,432000,432000,432000,432000,0
|
|
20240719,174400,1109387500,432000,432000,432000,432000,0
|
|
20240719,174300,1109387500,432000,432000,432000,432000,0
|
|
20240719,174200,1109387500,432000,432000,432000,432000,0
|
|
20240719,174100,1109387500,432000,432000,432000,432000,0
|
|
20240719,174000,1109387500,432000,432000,432000,432000,0
|
|
20240719,173900,1109387500,432000,432000,432000,432000,0
|
|
20240719,173800,1109387500,432000,432000,432000,432000,0
|
|
20240719,173700,1109387500,432000,432000,432000,432000,0
|
|
20240719,173600,1109387500,432000,432000,432000,432000,0
|
|
20240719,173500,1109387500,432000,432000,432000,432000,0
|
|
20240719,173400,1109387500,432000,432000,432000,432000,0
|
|
20240719,173300,1109387500,432000,432000,432000,432000,0
|
|
20240719,173200,1109387500,432000,432000,432000,432000,0
|
|
20240719,173100,1109387500,432000,432000,432000,432000,0
|
|
20240719,173000,1109387500,432000,432000,432000,432000,0
|
|
20240719,172900,1109387500,432000,432000,432000,432000,0
|
|
20240719,172800,1109387500,432000,432000,432000,432000,0
|
|
20240719,172700,1109387500,432000,432000,432000,432000,0
|
|
20240719,172600,1109387500,432000,432000,432000,432000,0
|
|
20240719,172500,1109387500,432000,432000,432000,432000,0
|
|
20240719,172400,1109387500,432000,432000,432000,432000,0
|
|
20240719,172300,1109387500,432000,432000,432000,432000,0
|
|
20240719,172200,1109387500,432000,432000,432000,432000,0
|
|
20240719,172100,1109387500,432000,432000,432000,432000,0
|
|
20240719,172000,1109387500,432000,432000,432000,432000,0
|
|
20240719,171900,1109387500,432000,432000,432000,432000,0
|
|
20240719,171800,1109387500,432000,432000,432000,432000,64
|
|
20240719,171700,1109387500,432000,432000,432000,432000,0
|
|
20240719,171600,1109387500,432000,432000,432000,432000,0
|
|
20240719,171500,1109387500,432000,432000,432000,432000,0
|
|
20240719,171400,1109387500,432000,432000,432000,432000,0
|
|
20240719,171300,1109387500,432000,432000,432000,432000,0
|
|
20240719,171200,1109387500,432000,432000,432000,432000,0
|
|
20240719,171100,1109387500,432000,432000,432000,432000,0
|
|
20240719,171000,1109387500,432000,432000,432000,432000,0
|
|
20240719,170900,1109387500,432000,432000,432000,432000,0
|
|
20240719,170800,1109387500,432000,432000,432000,432000,0
|
|
20240719,170700,1109387500,432000,432000,432000,432000,0
|
|
20240719,170600,1109387500,432000,432000,432000,432000,0
|
|
20240719,170500,1109387500,432000,432000,432000,432000,0
|
|
20240719,170400,1109387500,432000,432000,432000,432000,0
|
|
20240719,170300,1109387500,432000,432000,432000,432000,0
|
|
20240719,170200,1109387500,432000,432000,432000,432000,0
|
|
20240719,170100,1109387500,432000,432000,432000,432000,0
|
|
20240719,170000,1109387500,432000,432000,432000,432000,0
|
|
20240719,165900,1109387500,432000,432000,432000,432000,0
|
|
20240719,165800,1109387500,432000,432000,432000,432000,0
|
|
20240719,165700,1109387500,432000,432000,432000,432000,0
|
|
20240719,165600,1109387500,432000,432000,432000,432000,0
|
|
20240719,165500,1109387500,432000,432000,432000,432000,0
|
|
20240719,165400,1109387500,432000,432000,432000,432000,0
|
|
20240719,165300,1109387500,432000,432000,432000,432000,0
|
|
20240719,165200,1109387500,432000,432000,432000,432000,0
|
|
20240719,165100,1109387500,432000,432000,432000,432000,0
|
|
20240719,165000,1109387500,432000,432000,432000,432000,0
|
|
20240719,164900,1109387500,432000,432000,432000,432000,0
|
|
20240719,164800,1109387500,432000,432000,432000,432000,64
|
|
20240719,164700,1109387500,432000,432000,432000,432000,0
|
|
20240719,164600,1109387500,432000,432000,432000,432000,0
|
|
20240719,164500,1109387500,432000,432000,432000,432000,0
|
|
20240719,164400,1109387500,432000,432000,432000,432000,0
|
|
20240719,164300,1109387500,432000,432000,432000,432000,0
|
|
20240719,164200,1109387500,432000,432000,432000,432000,0
|
|
20240719,164100,1109387500,432000,432000,432000,432000,0
|
|
20240719,164000,1109387500,432000,432000,432000,432000,0
|
|
20240719,163900,1109387500,432000,432000,432000,432000,0
|
|
20240719,163800,1109387500,432000,432000,432000,432000,0
|
|
20240719,163700,1109387500,432000,432000,432000,432000,0
|
|
20240719,163600,1109387500,432000,432000,432000,432000,0
|
|
20240719,163500,1109387500,432000,432000,432000,432000,0
|
|
20240719,163400,1109387500,432000,432000,432000,432000,0
|
|
20240719,163300,1109387500,432000,432000,432000,432000,0
|
|
20240719,163200,1109387500,432000,432000,432000,432000,0
|
|
20240719,163100,1109387500,432000,432000,432000,432000,0
|
|
20240719,163000,1109387500,432000,432000,432000,432000,0
|
|
20240719,162900,1109387500,432000,432000,432000,432000,0
|
|
20240719,162800,1109387500,432000,432000,432000,432000,0
|
|
20240719,162700,1109387500,432000,432000,432000,432000,0
|
|
20240719,162600,1109387500,432000,432000,432000,432000,0
|
|
20240719,162500,1109387500,432000,432000,432000,432000,0
|
|
20240719,162400,1109387500,432000,432000,432000,432000,0
|
|
20240719,162300,1109387500,432000,432000,432000,432000,0
|
|
20240719,162200,1109387500,432000,432000,432000,432000,0
|
|
20240719,162100,1109387500,432000,432000,432000,432000,0
|
|
20240719,162000,1109387500,432000,432000,432000,432000,0
|
|
20240719,161900,1109387500,432000,432000,432000,432000,0
|
|
20240719,161800,1109387500,432000,432000,432000,432000,64
|
|
20240719,161700,1109387500,432000,432000,432000,432000,0
|
|
20240719,161600,1109387500,432000,432000,432000,432000,0
|
|
20240719,161500,1109387500,432000,432000,432000,432000,0
|
|
20240719,161400,1109387500,432000,432000,432000,432000,0
|
|
20240719,161300,1109387500,432000,432000,432000,432000,0
|
|
20240719,161200,1109387500,432000,432000,432000,432000,0
|
|
20240719,161100,1109387500,432000,432000,432000,432000,0
|
|
20240719,161000,1109387500,432000,432000,432000,432000,0
|
|
20240719,160900,1109387500,432000,432000,432000,432000,0
|
|
20240719,160800,1109387500,432000,432000,432000,432000,0
|
|
20240719,160700,1109387500,432000,432000,432000,432000,0
|
|
20240719,160600,1109387500,432000,432000,432000,432000,0
|
|
20240719,160500,1109387500,432000,432000,432000,432000,0
|
|
20240719,160400,1109387500,432000,432000,432000,432000,0
|
|
20240719,160300,1109387500,432000,432000,432000,432000,0
|
|
20240719,160200,1109387500,432000,432000,432000,432000,0
|
|
20240719,160100,1109387500,432000,432000,432000,432000,0
|
|
20240719,160000,1109387500,432000,432000,432000,432000,0
|
|
20240719,155900,1109387500,432000,432000,432000,432000,0
|
|
20240719,155800,1109387500,432000,432000,432000,432000,0
|
|
20240719,155700,1109387500,432000,432000,432000,432000,0
|
|
20240719,155600,1109387500,432000,432000,432000,432000,0
|
|
20240719,155500,1109387500,432000,432000,432000,432000,0
|
|
20240719,155400,1109387500,432000,432000,432000,432000,0
|
|
20240719,155300,1109387500,432000,432000,432000,432000,0
|
|
20240719,155200,1109387500,432000,432000,432000,432000,0
|
|
20240719,155100,1109387500,432000,432000,432000,432000,0
|
|
20240719,155000,1109387500,432000,432000,432000,432000,0
|
|
20240719,154900,1109387500,432000,432000,432000,432000,0
|
|
20240719,154800,1109387500,432000,432000,432000,432000,64
|
|
20240719,154700,1109387500,432000,432000,432000,432000,0
|
|
20240719,154600,1109387500,432000,432000,432000,432000,0
|
|
20240719,154500,1109387500,432000,432000,432000,432000,0
|
|
20240719,154400,1109387500,432000,432000,432000,432000,0
|
|
20240719,154300,1109387500,432000,432000,432000,432000,0
|
|
20240719,154200,1109387500,432000,432000,432000,432000,0
|
|
20240719,154100,1109387500,432000,432000,432000,432000,0
|
|
20240719,154000,1109387500,432000,432000,432000,432000,0
|
|
20240719,153900,1109387500,432000,432000,432000,432000,0
|
|
20240719,153800,1109387500,432000,432000,432000,432000,0
|
|
20240719,153700,1109387500,432000,432000,432000,432000,0
|
|
20240719,153600,1109387500,432000,432000,432000,432000,0
|
|
20240719,153500,1109387500,432000,432000,432000,432000,0
|
|
20240719,153400,1109387500,432000,432000,432000,432000,0
|
|
20240719,153300,1109387500,432000,432000,432000,432000,0
|
|
20240719,153200,1109387500,432000,432000,432000,432000,0
|
|
20240719,153100,1109387500,432000,432000,432000,432000,0
|
|
20240719,153000,1109387500,432000,432000,432000,432000,64
|
|
20240719,152900,1081739500,432000,432000,432000,432000,0
|
|
20240719,152800,1081739500,432000,432000,432000,432000,0
|
|
20240719,152700,1081739500,432000,432000,432000,432000,0
|
|
20240719,152600,1081739500,432000,432000,432000,432000,0
|
|
20240719,152500,1081739500,432000,432000,432000,432000,0
|
|
20240719,152400,1081739500,432000,432000,432000,432000,0
|
|
20240719,152300,1081739500,432000,432000,432000,432000,0
|
|
20240719,152200,1081739500,432000,432000,432000,432000,0
|
|
20240719,152100,1081739500,432000,432000,432000,432000,0
|
|
20240719,152000,1081739500,432000,432000,432000,432000,0
|
|
20240719,151900,1081739500,432000,431000,432000,431000,7
|
|
20240719,151800,1078721500,431000,432000,432000,431000,9
|
|
20240719,151700,1074841500,430500,431000,432000,430500,27
|
|
20240719,151600,1063204000,433000,433000,433000,433000,11
|
|
20240719,151500,1058441000,433000,433500,433500,431500,23
|
|
20240719,151400,1048499500,432000,432000,432000,432000,3
|
|
20240719,151300,1047203500,433500,433500,433500,433500,1
|
|
20240719,151200,1046770000,433500,433500,433500,433500,1
|
|
20240719,151100,1046336500,432000,433000,433000,432000,88
|
|
20240719,151000,1008270500,432000,432000,432000,432000,1
|
|
20240719,150900,1007838500,433500,433500,433500,433500,2
|
|
20240719,150800,1006971500,433500,433500,433500,433500,1
|
|
20240719,150700,1006538000,433500,433500,433500,433500,3
|
|
20240719,150600,1005237500,432000,432000,432000,432000,1
|
|
20240719,150500,1004805500,433500,433500,433500,433500,0
|
|
20240719,150400,1004805500,433500,432000,433500,432000,8
|
|
20240719,150300,1001348000,432000,432000,432500,432000,65
|
|
20240719,150200,973258000,432000,432000,432000,432000,1
|
|
20240719,150100,972826000,432000,432000,432000,432000,0
|
|
20240719,150000,972826000,432000,432000,432000,431500,10
|
|
20240719,145900,968507000,432000,432000,432000,432000,18
|
|
20240719,145800,960731000,431500,432000,432000,431500,5
|
|
20240719,145700,958573000,432000,432000,432000,432000,1
|
|
20240719,145600,958141000,432000,432000,432000,432000,1
|
|
20240719,145500,957709000,432000,432000,432000,432000,1
|
|
20240719,145400,957277000,431500,432000,432000,431500,24
|
|
20240719,145300,946920500,432000,432000,432000,432000,1
|
|
20240719,145200,946488500,432000,432000,432000,432000,0
|
|
20240719,145100,946488500,432000,432000,432000,432000,2
|
|
20240719,145000,945624500,432000,432000,432000,432000,2
|
|
20240719,144900,944760500,432000,432000,432000,432000,1
|
|
20240719,144800,944328500,431500,432500,432500,431500,32
|
|
20240719,144700,930510000,433000,433000,433000,433000,1
|
|
20240719,144600,930077000,433000,433000,433000,433000,2
|
|
20240719,144500,929211000,432000,433500,433500,432000,4
|
|
20240719,144400,927480500,432500,432500,432500,432500,6
|
|
20240719,144300,924885500,433000,432500,433000,432500,10
|
|
20240719,144200,920556500,432500,432500,432500,432500,1
|
|
20240719,144100,920124000,433000,433000,433000,433000,1
|
|
20240719,144000,919691000,433000,433000,433000,433000,0
|
|
20240719,143900,919691000,433000,433000,433000,433000,1
|
|
20240719,143800,919258000,433000,433000,433000,433000,1
|
|
20240719,143700,918825000,433000,433000,433000,433000,1
|
|
20240719,143600,918392000,432000,432000,432000,432000,0
|
|
20240719,143500,918392000,432000,433000,433000,432000,7
|
|
20240719,143400,915367000,433000,433000,433000,432500,10
|
|
20240719,143300,911041000,433000,433000,433000,433000,0
|
|
20240719,143200,911041000,433000,432500,433000,432500,5
|
|
20240719,143100,908878000,432500,432500,432500,432500,1
|
|
20240719,143000,908445500,432500,432500,432500,432500,2
|
|
20240719,142900,907580500,432000,432000,432000,432000,1
|
|
20240719,142800,907148500,432500,432000,432500,432000,4
|
|
20240719,142700,905420000,432500,432500,432500,432500,3
|
|
20240719,142600,904122500,432500,432500,432500,432500,1
|
|
20240719,142500,903690000,432500,432500,432500,432500,1
|
|
20240719,142400,903257500,432500,432500,432500,432500,2
|
|
20240719,142300,902392500,432000,432000,432000,432000,2
|
|
20240719,142200,901528500,432000,432000,432000,432000,3
|
|
20240719,142100,900232500,432000,432000,432000,432000,0
|
|
20240719,142000,900232500,432000,432000,432000,432000,1
|
|
20240719,141900,899800500,432000,432000,432000,432000,1
|
|
20240719,141800,899368500,431500,431500,431500,431500,1
|
|
20240719,141700,898937000,431000,431500,431500,431000,3
|
|
20240719,141600,897643000,431500,431500,431500,431500,1
|
|
20240719,141500,897211500,431500,431000,431500,431000,2
|
|
20240719,141400,896349000,431500,431500,431500,431500,1
|
|
20240719,141300,895917500,431500,431500,431500,431500,0
|
|
20240719,141200,895917500,431500,431500,431500,431500,1
|
|
20240719,141100,895486000,431500,431500,431500,431500,1
|
|
20240719,141000,895054500,431000,431000,431000,431000,3
|
|
20240719,140900,893761500,431500,431500,431500,431500,1
|
|
20240719,140800,893330000,431500,431500,431500,431500,13
|
|
20240719,140700,887720500,432000,432000,432000,432000,2
|
|
20240719,140600,886856500,432000,432000,432000,432000,0
|
|
20240719,140500,886856500,432000,432000,432000,432000,1
|
|
20240719,140400,886424500,432000,432000,432000,432000,1
|
|
20240719,140300,885992500,432000,432500,432500,432000,3
|
|
20240719,140200,884696000,430500,430500,430500,430500,0
|
|
20240719,140100,884696000,430500,430000,430500,430000,7
|
|
20240719,140000,881683000,430500,430000,430500,430000,28
|
|
20240719,135900,869642500,430000,430500,431000,430000,35
|
|
20240719,135800,854589500,430000,430500,430500,430000,28
|
|
20240719,135700,842536000,431000,431500,431500,431000,53
|
|
20240719,135600,819667000,432500,430500,432500,430500,21
|
|
20240719,135500,810624500,430500,432000,432000,430000,9
|
|
20240719,135400,806750500,432000,432000,432000,432000,0
|
|
20240719,135300,806750500,432000,430000,432000,429000,59
|
|
20240719,135200,781390000,430000,432000,432000,430000,30
|
|
20240719,135100,768486000,430000,431000,431000,430000,56
|
|
20240719,135000,744393000,430500,431500,431500,430000,89
|
|
20240719,134900,706072000,431500,431500,431500,431500,1
|
|
20240719,134800,705640500,431500,431500,431500,431500,1
|
|
20240719,134700,705209000,431500,431500,431500,431500,2
|
|
20240719,134600,704346000,431500,431000,431500,431000,6
|
|
20240719,134500,701759500,431500,431500,431500,431000,5
|
|
20240719,134400,699602500,431500,431500,431500,431500,1
|
|
20240719,134300,699171000,431500,431500,431500,431500,2
|
|
20240719,134200,698308000,431500,431500,431500,431500,2
|
|
20240719,134100,697445000,431500,431500,431500,431500,1
|
|
20240719,134000,697013500,431000,431500,431500,431000,4
|
|
20240719,133900,695289000,431500,431500,431500,431500,9
|
|
20240719,133800,691405500,431500,431500,431500,431500,1
|
|
20240719,133700,690974000,431500,431500,431500,431500,7
|
|
20240719,133600,687953500,431500,431500,431500,431500,1
|
|
20240719,133500,687522000,431500,431500,431500,431500,7
|
|
20240719,133400,684501500,431500,431500,431500,431500,1
|
|
20240719,133300,684070000,431500,431500,431500,431500,1
|
|
20240719,133200,683638500,431500,431500,431500,431500,1
|
|
20240719,133100,683207000,431500,431500,431500,431500,0
|
|
20240719,133000,683207000,431500,431500,431500,431500,1
|
|
20240719,132900,682775500,431500,431500,431500,431500,1
|
|
20240719,132800,682344000,431500,431500,431500,431500,1
|
|
20240719,132700,681912500,431500,431500,431500,431500,2
|
|
20240719,132600,681049500,431500,431500,431500,431500,1
|
|
20240719,132500,680618000,431500,431500,432000,431500,34
|
|
20240719,132400,665946500,431000,432000,432000,431000,2
|
|
20240719,132300,665083500,432000,432000,432000,432000,0
|
|
20240719,132200,665083500,432000,432000,432000,432000,1
|
|
20240719,132100,664651500,431000,432000,432000,431000,10
|
|
20240719,132000,660340500,432000,432000,432000,432000,0
|
|
20240719,131900,660340500,432000,431000,432000,431000,19
|
|
20240719,131800,652150500,432000,432000,432000,432000,2
|
|
20240719,131700,651286500,431500,432000,432000,431500,10
|
|
20240719,131600,646971000,431000,431000,431000,431000,2
|
|
20240719,131500,646109000,432000,432000,432000,432000,1
|
|
20240719,131400,645677000,432000,432000,432000,432000,1
|
|
20240719,131300,645245000,432000,432000,432000,432000,1
|
|
20240719,131200,644813000,431500,431500,431500,431500,5
|
|
20240719,131100,642655500,431500,431500,431500,431500,2
|
|
20240719,131000,641792500,431500,432000,432000,431500,32
|
|
20240719,130900,627983500,432000,432000,432000,432000,1
|
|
20240719,130800,627551500,432000,432000,432000,432000,0
|
|
20240719,130700,627551500,432000,432000,432000,432000,1
|
|
20240719,130600,627119500,432000,432000,432000,432000,1
|
|
20240719,130500,626687500,432000,432000,432000,432000,1
|
|
20240719,130400,626255500,432000,432000,432000,432000,0
|
|
20240719,130300,626255500,432000,432000,432000,432000,1
|
|
20240719,130200,625823500,432000,432000,432000,432000,2
|
|
20240719,130100,624959500,431500,432000,432000,431500,4
|
|
20240719,130000,623232500,432000,432000,432000,432000,1
|
|
20240719,125900,622800500,432000,432000,432000,432000,1
|
|
20240719,125800,622368500,432000,431500,432000,431500,19
|
|
20240719,125700,614169500,432000,432000,432000,432000,0
|
|
20240719,125600,614169500,432000,432000,432000,432000,1
|
|
20240719,125500,613737500,432000,431500,432000,431500,3
|
|
20240719,125400,612442000,432000,432000,432000,432000,1
|
|
20240719,125300,612010000,432000,432000,432000,432000,0
|
|
20240719,125200,612010000,432000,432000,432000,432000,1
|
|
20240719,125100,611578000,432000,432000,432000,432000,3
|
|
20240719,125000,610282000,432000,432000,432000,432000,1
|
|
20240719,124900,609850000,432000,432000,432000,432000,1
|
|
20240719,124800,609418000,432500,432500,432500,432500,1
|
|
20240719,124700,608985500,432500,432500,432500,432500,2
|
|
20240719,124600,608120500,432500,432500,432500,432500,1
|
|
20240719,124500,607688000,432500,432500,432500,432500,0
|
|
20240719,124400,607688000,432500,432500,432500,432500,2
|
|
20240719,124300,606823000,432500,432500,432500,432500,1
|
|
20240719,124200,606390500,432500,432500,432500,432500,1
|
|
20240719,124100,605958000,432500,432500,432500,432500,0
|
|
20240719,124000,605958000,432500,432500,432500,432500,1
|
|
20240719,123900,605525500,432000,432000,432000,432000,19
|
|
20240719,123800,597317500,432000,432000,432000,432000,1
|
|
20240719,123700,596885500,431500,431500,431500,431500,10
|
|
20240719,123600,592570500,432000,431500,432000,431500,3
|
|
20240719,123500,591275500,431500,432000,432000,431500,18
|
|
20240719,123400,583508000,432000,432000,432000,432000,1
|
|
20240719,123300,583076000,432000,432000,432000,432000,1
|
|
20240719,123200,582644000,432000,432000,432000,432000,1
|
|
20240719,123100,582212000,432000,432000,432000,432000,2
|
|
20240719,123000,581348000,432000,432000,432000,432000,0
|
|
20240719,122900,581348000,432000,432000,432000,432000,4
|
|
20240719,122800,579620000,432000,431000,432000,431000,5
|
|
20240719,122700,577462500,431000,431500,431500,431000,3
|
|
20240719,122600,576169000,431500,431500,431500,431500,0
|
|
20240719,122500,576169000,431500,431500,431500,431500,5
|
|
20240719,122400,574011500,433000,433000,433000,433000,1
|
|
20240719,122300,573578500,433000,433000,433000,433000,1
|
|
20240719,122200,573145500,433000,433000,433000,433000,0
|
|
20240719,122100,573145500,433000,433000,433000,433000,1
|
|
20240719,122000,572712500,433000,432000,433000,432000,41
|
|
20240719,121900,554997500,431500,432000,432000,431500,3
|
|
20240719,121800,553702500,431500,431500,431500,431500,5
|
|
20240719,121700,551545000,432000,431500,432000,431500,9
|
|
20240719,121600,547661000,432000,432000,432000,432000,1
|
|
20240719,121500,547229000,432000,432000,432000,432000,2
|
|
20240719,121400,546365000,432000,432000,432000,432000,0
|
|
20240719,121300,546365000,432000,432500,432500,432000,7
|
|
20240719,121200,543340000,432500,432500,432500,432500,6
|
|
20240719,121100,540745000,433000,433000,433000,433000,1
|
|
20240719,121000,540312000,433000,433000,433000,433000,0
|
|
20240719,120900,540312000,433000,433000,433000,431000,22
|
|
20240719,120800,530826000,433000,433000,433000,433000,1
|
|
20240719,120700,530393000,433000,433000,433000,433000,0
|
|
20240719,120600,530393000,433000,433000,433000,433000,1
|
|
20240719,120500,529960000,433000,433000,433000,433000,1
|
|
20240719,120400,529527000,433000,433000,433000,433000,2
|
|
20240719,120300,528661000,431000,431000,431000,431000,1
|
|
20240719,120200,528230000,433000,433000,433000,433000,1
|
|
20240719,120100,527797000,433000,432500,433000,432500,7
|
|
20240719,120000,524769000,433000,433000,433000,433000,1
|
|
20240719,115900,524336000,432000,432500,432500,432000,7
|
|
20240719,115800,521310000,433000,432500,433000,432500,7
|
|
20240719,115700,518282000,433000,432500,433000,432500,2
|
|
20240719,115600,517416500,433000,433000,433000,433000,1
|
|
20240719,115500,516983500,431500,431500,431500,431500,1
|
|
20240719,115400,516552000,433000,433000,433000,433000,1
|
|
20240719,115300,516119000,432500,433000,433000,432500,14
|
|
20240719,115200,510063500,432500,432500,432500,432500,3
|
|
20240719,115100,508766000,432500,432000,432500,432000,3
|
|
20240719,115000,507469000,432500,432000,432500,432000,2
|
|
20240719,114900,506604500,432500,432500,432500,432500,1
|
|
20240719,114800,506172000,432500,432500,432500,432500,1
|
|
20240719,114700,505739500,432500,432500,432500,432500,0
|
|
20240719,114600,505739500,432500,432500,432500,432500,1
|
|
20240719,114500,505307000,431500,432500,432500,431500,2
|
|
20240719,114400,504443000,432500,432500,432500,432500,0
|
|
20240719,114300,504443000,432500,432500,432500,432500,1
|
|
20240719,114200,504010500,432500,432500,432500,432500,1
|
|
20240719,114100,503578000,432500,432000,432500,432000,2
|
|
20240719,114000,502713500,431000,431000,431000,431000,1
|
|
20240719,113900,502282500,431000,431000,431000,431000,6
|
|
20240719,113800,499696500,431000,431000,431000,431000,2
|
|
20240719,113700,498834500,430500,430500,430500,430500,17
|
|
20240719,113600,491516000,431000,431000,431000,431000,4
|
|
20240719,113500,489792000,430500,430500,430500,430500,0
|
|
20240719,113400,489792000,430500,430500,430500,430500,0
|
|
20240719,113300,489792000,430500,430500,430500,430500,0
|
|
20240719,113200,489792000,430500,430500,430500,430500,0
|
|
20240719,113100,489792000,430500,430500,430500,430500,0
|
|
20240719,113000,489792000,430500,430500,430500,430500,0
|
|
20240719,112900,489792000,430500,430500,430500,430500,0
|
|
20240719,112800,489792000,430500,430500,430500,430500,0
|
|
20240719,112700,489792000,430500,430500,430500,430500,0
|
|
20240719,112600,489792000,430500,430500,430500,430500,24
|
|
20240719,112500,479460000,430500,430500,430500,430500,2
|
|
20240719,112400,478599000,430000,430000,430000,430000,0
|
|
20240719,112300,478599000,430000,430500,430500,430000,12
|
|
20240719,112200,473434000,430500,431000,431000,430000,37
|
|
20240719,112100,457506000,430500,431000,431000,430500,98
|
|
20240719,112000,415272000,431500,431500,431500,431500,30
|
|
20240719,111900,402327000,431500,431500,431500,431500,3
|
|
20240719,111800,401032500,431500,431500,431500,431500,1
|
|
20240719,111700,400601000,431500,431500,431500,431500,0
|
|
20240719,111600,400601000,431500,431500,431500,431500,5
|
|
20240719,111500,398443500,431500,432000,432000,431500,71
|
|
20240719,111400,367773500,432500,432500,432500,432500,0
|
|
20240719,111300,367773500,432500,432500,432500,432500,2
|
|
20240719,111200,366908500,432500,432500,432500,432500,2
|
|
20240719,111100,366043500,432500,432500,432500,432500,0
|
|
20240719,111000,366043500,432500,432500,432500,432500,1
|
|
20240719,110900,365611000,432500,432500,432500,432500,1
|
|
20240719,110800,365178500,433000,433000,433000,433000,0
|
|
20240719,110700,365178500,433000,433000,433000,433000,2
|
|
20240719,110600,364312500,433000,433000,433000,433000,0
|
|
20240719,110500,364312500,433000,433000,433000,433000,1
|
|
20240719,110400,363879500,432000,432000,432000,432000,0
|
|
20240719,110300,363879500,432000,432000,432000,432000,0
|
|
20240719,110200,363879500,432000,432000,432000,432000,17
|
|
20240719,110100,356535500,433000,432500,433000,432500,30
|
|
20240719,110000,343559500,432500,432500,432500,432500,1
|
|
20240719,105900,343127000,433000,433000,433000,433000,0
|
|
20240719,105800,343127000,433000,433000,433000,433000,0
|
|
20240719,105700,343127000,433000,433000,433000,433000,0
|
|
20240719,105600,343127000,433000,433000,433000,433000,0
|
|
20240719,105500,343127000,433000,433000,433000,433000,58
|
|
20240719,105400,318013000,433500,433500,433500,433500,0
|
|
20240719,105300,318013000,433500,433500,433500,433500,1
|
|
20240719,105200,317579500,433500,433000,433500,433000,9
|
|
20240719,105100,313682000,433000,433000,433000,433000,0
|
|
20240719,105000,313682000,433000,433000,433000,433000,0
|
|
20240719,104900,313682000,433000,433500,433500,433000,2
|
|
20240719,104800,312815500,433000,433000,433000,433000,1
|
|
20240719,104700,312382500,433500,433500,433500,433500,1
|
|
20240719,104600,311949000,433000,433000,433000,433000,1
|
|
20240719,104500,311516000,433000,433000,433000,433000,1
|
|
20240719,104400,311083000,433000,433000,433000,433000,1
|
|
20240719,104300,310650000,432000,432000,432000,432000,0
|
|
20240719,104200,310650000,432000,432000,432000,432000,0
|
|
20240719,104100,310650000,432000,432000,432000,432000,0
|
|
20240719,104000,310650000,432000,432000,432000,432000,0
|
|
20240719,103900,310650000,432000,432000,432000,432000,0
|
|
20240719,103800,310650000,432000,433000,433000,432000,14
|
|
20240719,103700,304593000,433500,432500,433500,432500,5
|
|
20240719,103600,302429500,432500,432500,432500,432500,0
|
|
20240719,103500,302429500,432500,432500,432500,432500,1
|
|
20240719,103400,301997000,432500,432500,432500,432500,0
|
|
20240719,103300,301997000,432500,432500,432500,432000,10
|
|
20240719,103200,297673000,432000,432000,432000,432000,1
|
|
20240719,103100,297241000,432000,432000,432000,432000,0
|
|
20240719,103000,297241000,432000,432000,432000,432000,0
|
|
20240719,102900,297241000,432000,432000,432000,432000,0
|
|
20240719,102800,297241000,432000,432000,432000,432000,0
|
|
20240719,102700,297241000,432000,432000,432000,432000,0
|
|
20240719,102600,297241000,432000,432000,432000,432000,44
|
|
20240719,102500,278233000,432000,432000,432000,432000,29
|
|
20240719,102400,265705000,432500,432500,432500,432500,0
|
|
20240719,102300,265705000,432500,432500,432500,432500,5
|
|
20240719,102200,263542500,432500,433000,433000,432500,18
|
|
20240719,102100,255752000,433000,433000,433000,433000,0
|
|
20240719,102000,255752000,433000,433000,433000,433000,0
|
|
20240719,101900,255752000,433000,433000,433000,433000,0
|
|
20240719,101800,255752000,433000,433000,433000,433000,0
|
|
20240719,101700,255752000,433000,433000,433000,433000,8
|
|
20240719,101600,252288000,433000,433000,433000,433000,1
|
|
20240719,101500,251855000,433500,433500,433500,433500,0
|
|
20240719,101400,251855000,433500,433500,433500,433500,0
|
|
20240719,101300,251855000,433500,433500,433500,433500,1
|
|
20240719,101200,251421500,433000,433000,433000,433000,6
|
|
20240719,101100,248823500,433000,433000,433000,433000,2
|
|
20240719,101000,247957500,433000,433500,433500,433000,3
|
|
20240719,100900,246657500,433000,433000,433000,433000,1
|
|
20240719,100800,246224500,433000,433000,433000,433000,1
|
|
20240719,100700,245791500,433000,433000,433000,433000,0
|
|
20240719,100600,245791500,433000,433000,433000,433000,0
|
|
20240719,100500,245791500,433000,433000,433000,433000,0
|
|
20240719,100400,245791500,433000,433000,433000,433000,0
|
|
20240719,100300,245791500,433000,433000,433000,433000,1
|
|
20240719,100200,245358500,433000,433000,433000,433000,1
|
|
20240719,100100,244925500,433000,433000,433500,433000,7
|
|
20240719,100000,241894000,433500,433000,433500,433000,2
|
|
20240719,095900,241027500,433500,433500,433500,433500,0
|
|
20240719,095800,241027500,433500,433500,433500,433500,0
|
|
20240719,095700,241027500,433500,433500,433500,433500,7
|
|
20240719,095600,237993000,433500,433500,433500,433500,2
|
|
20240719,095500,237126000,433000,433000,433000,433000,0
|
|
20240719,095400,237126000,433000,433000,433000,433000,0
|
|
20240719,095300,237126000,433000,433000,433000,433000,0
|
|
20240719,095200,237126000,433000,433000,433000,433000,1
|
|
20240719,095100,236693000,433000,433000,433000,433000,0
|
|
20240719,095000,236693000,433000,433000,433000,433000,2
|
|
20240719,094900,235827000,433000,433000,433000,433000,11
|
|
20240719,094800,231064000,433000,433000,433000,433000,0
|
|
20240719,094700,231064000,433000,432500,433000,432500,13
|
|
20240719,094600,225437000,432500,432500,432500,432500,0
|
|
20240719,094500,225437000,432500,432500,432500,432500,35
|
|
20240719,094400,210299500,432500,432500,432500,432500,0
|
|
20240719,094300,210299500,432500,432500,432500,432500,0
|
|
20240719,094200,210299500,432500,432500,432500,432500,2
|
|
20240719,094100,209434500,433000,433000,433000,433000,0
|
|
20240719,094000,209434500,433000,433000,433000,433000,1
|
|
20240719,093900,209001500,433000,433500,433500,433000,10
|
|
20240719,093800,204671000,433000,433000,433000,433000,0
|
|
20240719,093700,204671000,433000,433000,433000,433000,10
|
|
20240719,093600,200341000,433000,433000,433000,433000,0
|
|
20240719,093500,200341000,433000,433000,433000,433000,1
|
|
20240719,093400,199908000,432000,432000,432000,432000,3
|
|
20240719,093300,198612000,432000,432000,432000,432000,1
|
|
20240719,093200,198180000,432000,432000,432000,432000,18
|
|
20240719,093100,190404000,432000,432000,432000,432000,1
|
|
20240719,093000,189972000,431500,432000,432000,431500,11
|
|
20240719,092900,185225000,432000,432500,432500,432000,23
|
|
20240719,092800,175279000,432500,432500,432500,432500,0
|
|
20240719,092700,175279000,432500,432500,432500,432500,1
|
|
20240719,092600,174846500,432500,432500,432500,432500,13
|
|
20240719,092500,169224000,432500,432500,432500,432500,0
|
|
20240719,092400,169224000,432500,432500,432500,432500,2
|
|
20240719,092300,168359000,432500,432500,432500,432500,9
|
|
20240719,092200,164466500,432500,432500,433000,432500,6
|
|
20240719,092100,161870500,432500,432500,432500,432500,0
|
|
20240719,092000,161870500,432500,432500,432500,432500,1
|
|
20240719,091900,161438000,432500,432500,432500,432500,4
|
|
20240719,091800,159708000,433500,434000,434000,433500,5
|
|
20240719,091700,157540000,434000,432500,434000,432500,5
|
|
20240719,091600,155376000,432500,432500,432500,432500,0
|
|
20240719,091500,155376000,432500,432500,432500,432500,6
|
|
20240719,091400,152781000,432000,432500,432500,432000,19
|
|
20240719,091300,144571000,432000,432000,432000,432000,3
|
|
20240719,091200,143275000,436000,431500,436000,431500,14
|
|
20240719,091100,137215000,432000,432000,432000,432000,0
|
|
20240719,091000,137215000,432000,432000,432000,432000,1
|
|
20240719,090900,136783000,431500,431500,431500,431000,23
|
|
20240719,090800,126861000,431000,431500,431500,431000,11
|
|
20240719,090700,122118000,431000,431000,431500,431000,15
|
|
20240719,090600,115652500,431000,431500,431500,431000,4
|
|
20240719,090500,113928000,431000,431500,431500,430500,71
|
|
20240719,090400,83318500,432000,433000,433000,432000,12
|
|
20240719,090300,78126500,433500,432000,433500,431500,14
|
|
20240719,090200,72078500,431500,432500,432500,431500,28
|
|
20240719,090100,59982500,432500,433000,433000,431000,45
|
|
20240719,090000,40540500,432500,436500,436500,432500,93
|