591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184800,1523193000,436000,436000,436000,436000,195
|
|
20240801,184700,1523193000,436000,436000,436000,436000,0
|
|
20240801,184600,1523193000,436000,436000,436000,436000,0
|
|
20240801,184500,1523193000,436000,436000,436000,436000,0
|
|
20240801,184400,1523193000,436000,436000,436000,436000,0
|
|
20240801,184300,1523193000,436000,436000,436000,436000,0
|
|
20240801,184200,1523193000,436000,436000,436000,436000,0
|
|
20240801,184100,1523193000,436000,436000,436000,436000,0
|
|
20240801,184000,1523193000,436000,436000,436000,436000,0
|
|
20240801,183900,1523193000,436000,436000,436000,436000,0
|
|
20240801,183800,1523193000,436000,436000,436000,436000,0
|
|
20240801,183700,1523193000,436000,436000,436000,436000,0
|
|
20240801,183600,1523193000,436000,436000,436000,436000,0
|
|
20240801,183500,1523193000,436000,436000,436000,436000,0
|
|
20240801,183400,1523193000,436000,436000,436000,436000,0
|
|
20240801,183300,1523193000,436000,436000,436000,436000,0
|
|
20240801,183200,1523193000,436000,436000,436000,436000,0
|
|
20240801,183100,1523193000,436000,436000,436000,436000,0
|
|
20240801,183000,1523193000,436000,436000,436000,436000,0
|
|
20240801,182900,1523193000,436000,436000,436000,436000,0
|
|
20240801,182800,1523193000,436000,436000,436000,436000,0
|
|
20240801,182700,1523193000,436000,436000,436000,436000,0
|
|
20240801,182600,1523193000,436000,436000,436000,436000,0
|
|
20240801,182500,1523193000,436000,436000,436000,436000,0
|
|
20240801,182400,1523193000,436000,436000,436000,436000,0
|
|
20240801,182300,1523193000,436000,436000,436000,436000,0
|
|
20240801,182200,1523193000,436000,436000,436000,436000,0
|
|
20240801,182100,1523193000,436000,436000,436000,436000,0
|
|
20240801,182000,1523193000,436000,436000,436000,436000,0
|
|
20240801,181900,1523193000,436000,436000,436000,436000,0
|
|
20240801,181800,1523193000,436000,436000,436000,436000,195
|
|
20240801,181700,1523193000,436000,436000,436000,436000,0
|
|
20240801,181600,1523193000,436000,436000,436000,436000,0
|
|
20240801,181500,1523193000,436000,436000,436000,436000,0
|
|
20240801,181400,1523193000,436000,436000,436000,436000,0
|
|
20240801,181300,1523193000,436000,436000,436000,436000,0
|
|
20240801,181200,1523193000,436000,436000,436000,436000,0
|
|
20240801,181100,1523193000,436000,436000,436000,436000,0
|
|
20240801,181000,1523193000,436000,436000,436000,436000,0
|
|
20240801,180900,1523193000,436000,436000,436000,436000,0
|
|
20240801,180800,1523193000,436000,436000,436000,436000,0
|
|
20240801,180700,1523193000,436000,436000,436000,436000,0
|
|
20240801,180600,1523193000,436000,436000,436000,436000,0
|
|
20240801,180500,1523193000,436000,436000,436000,436000,0
|
|
20240801,180400,1523193000,436000,436000,436000,436000,0
|
|
20240801,180300,1523193000,436000,436000,436000,436000,0
|
|
20240801,180200,1523193000,436000,436000,436000,436000,0
|
|
20240801,180100,1523193000,436000,436000,436000,436000,0
|
|
20240801,180000,1523193000,436000,436000,436000,436000,0
|
|
20240801,175900,1523193000,436000,436000,436000,436000,0
|
|
20240801,175800,1523193000,436000,436000,436000,436000,0
|
|
20240801,175700,1523193000,436000,436000,436000,436000,0
|
|
20240801,175600,1523193000,436000,436000,436000,436000,0
|
|
20240801,175500,1523193000,436000,436000,436000,436000,0
|
|
20240801,175400,1523193000,436000,436000,436000,436000,0
|
|
20240801,175300,1523193000,436000,436000,436000,436000,0
|
|
20240801,175200,1523193000,436000,436000,436000,436000,0
|
|
20240801,175100,1523193000,436000,436000,436000,436000,0
|
|
20240801,175000,1523193000,436000,436000,436000,436000,0
|
|
20240801,174900,1523193000,436000,436000,436000,436000,0
|
|
20240801,174800,1523193000,436000,436000,436000,436000,195
|
|
20240801,174700,1523193000,436000,436000,436000,436000,0
|
|
20240801,174600,1523193000,436000,436000,436000,436000,0
|
|
20240801,174500,1523193000,436000,436000,436000,436000,0
|
|
20240801,174400,1523193000,436000,436000,436000,436000,0
|
|
20240801,174300,1523193000,436000,436000,436000,436000,0
|
|
20240801,174200,1523193000,436000,436000,436000,436000,0
|
|
20240801,174100,1523193000,436000,436000,436000,436000,0
|
|
20240801,174000,1523193000,436000,436000,436000,436000,0
|
|
20240801,173900,1523193000,436000,436000,436000,436000,0
|
|
20240801,173800,1523193000,436000,436000,436000,436000,0
|
|
20240801,173700,1523193000,436000,436000,436000,436000,0
|
|
20240801,173600,1523193000,436000,436000,436000,436000,0
|
|
20240801,173500,1523193000,436000,436000,436000,436000,0
|
|
20240801,173400,1523193000,436000,436000,436000,436000,0
|
|
20240801,173300,1523193000,436000,436000,436000,436000,0
|
|
20240801,173200,1523193000,436000,436000,436000,436000,0
|
|
20240801,173100,1523193000,436000,436000,436000,436000,0
|
|
20240801,173000,1523193000,436000,436000,436000,436000,0
|
|
20240801,172900,1523193000,436000,436000,436000,436000,0
|
|
20240801,172800,1523193000,436000,436000,436000,436000,0
|
|
20240801,172700,1523193000,436000,436000,436000,436000,0
|
|
20240801,172600,1523193000,436000,436000,436000,436000,0
|
|
20240801,172500,1523193000,436000,436000,436000,436000,0
|
|
20240801,172400,1523193000,436000,436000,436000,436000,0
|
|
20240801,172300,1523193000,436000,436000,436000,436000,0
|
|
20240801,172200,1523193000,436000,436000,436000,436000,0
|
|
20240801,172100,1523193000,436000,436000,436000,436000,0
|
|
20240801,172000,1523193000,436000,436000,436000,436000,0
|
|
20240801,171900,1523193000,436000,436000,436000,436000,0
|
|
20240801,171800,1523193000,436000,436000,436000,436000,195
|
|
20240801,171700,1523193000,436000,436000,436000,436000,0
|
|
20240801,171600,1523193000,436000,436000,436000,436000,0
|
|
20240801,171500,1523193000,436000,436000,436000,436000,0
|
|
20240801,171400,1523193000,436000,436000,436000,436000,0
|
|
20240801,171300,1523193000,436000,436000,436000,436000,0
|
|
20240801,171200,1523193000,436000,436000,436000,436000,0
|
|
20240801,171100,1523193000,436000,436000,436000,436000,0
|
|
20240801,171000,1523193000,436000,436000,436000,436000,0
|
|
20240801,170900,1523193000,436000,436000,436000,436000,0
|
|
20240801,170800,1523193000,436000,436000,436000,436000,0
|
|
20240801,170700,1523193000,436000,436000,436000,436000,0
|
|
20240801,170600,1523193000,436000,436000,436000,436000,0
|
|
20240801,170500,1523193000,436000,436000,436000,436000,0
|
|
20240801,170400,1523193000,436000,436000,436000,436000,0
|
|
20240801,170300,1523193000,436000,436000,436000,436000,0
|
|
20240801,170200,1523193000,436000,436000,436000,436000,0
|
|
20240801,170100,1523193000,436000,436000,436000,436000,0
|
|
20240801,170000,1523193000,436000,436000,436000,436000,0
|
|
20240801,165900,1523193000,436000,436000,436000,436000,0
|
|
20240801,165800,1523193000,436000,436000,436000,436000,0
|
|
20240801,165700,1523193000,436000,436000,436000,436000,0
|
|
20240801,165600,1523193000,436000,436000,436000,436000,0
|
|
20240801,165500,1523193000,436000,436000,436000,436000,0
|
|
20240801,165400,1523193000,436000,436000,436000,436000,0
|
|
20240801,165300,1523193000,436000,436000,436000,436000,0
|
|
20240801,165200,1523193000,436000,436000,436000,436000,0
|
|
20240801,165100,1523193000,436000,436000,436000,436000,0
|
|
20240801,165000,1523193000,436000,436000,436000,436000,0
|
|
20240801,164900,1523193000,436000,436000,436000,436000,0
|
|
20240801,164800,1523193000,436000,436000,436000,436000,195
|
|
20240801,164700,1523193000,436000,436000,436000,436000,0
|
|
20240801,164600,1523193000,436000,436000,436000,436000,0
|
|
20240801,164500,1523193000,436000,436000,436000,436000,0
|
|
20240801,164400,1523193000,436000,436000,436000,436000,0
|
|
20240801,164300,1523193000,436000,436000,436000,436000,0
|
|
20240801,164200,1523193000,436000,436000,436000,436000,0
|
|
20240801,164100,1523193000,436000,436000,436000,436000,0
|
|
20240801,164000,1523193000,436000,436000,436000,436000,0
|
|
20240801,163900,1523193000,436000,436000,436000,436000,0
|
|
20240801,163800,1523193000,436000,436000,436000,436000,0
|
|
20240801,163700,1523193000,436000,436000,436000,436000,0
|
|
20240801,163600,1523193000,436000,436000,436000,436000,0
|
|
20240801,163500,1523193000,436000,436000,436000,436000,0
|
|
20240801,163400,1523193000,436000,436000,436000,436000,0
|
|
20240801,163300,1523193000,436000,436000,436000,436000,0
|
|
20240801,163200,1523193000,436000,436000,436000,436000,0
|
|
20240801,163100,1523193000,436000,436000,436000,436000,0
|
|
20240801,163000,1523193000,436000,436000,436000,436000,0
|
|
20240801,162900,1523193000,436000,436000,436000,436000,0
|
|
20240801,162800,1523193000,436000,436000,436000,436000,0
|
|
20240801,162700,1523193000,436000,436000,436000,436000,0
|
|
20240801,162600,1523193000,436000,436000,436000,436000,0
|
|
20240801,162500,1523193000,436000,436000,436000,436000,0
|
|
20240801,162400,1523193000,436000,436000,436000,436000,0
|
|
20240801,162300,1523193000,436000,436000,436000,436000,0
|
|
20240801,162200,1523193000,436000,436000,436000,436000,0
|
|
20240801,162100,1523193000,436000,436000,436000,436000,0
|
|
20240801,162000,1523193000,436000,436000,436000,436000,0
|
|
20240801,161900,1523193000,436000,436000,436000,436000,0
|
|
20240801,161800,1523193000,436000,436000,436000,436000,195
|
|
20240801,161700,1523193000,436000,436000,436000,436000,0
|
|
20240801,161600,1523193000,436000,436000,436000,436000,0
|
|
20240801,161500,1523193000,436000,436000,436000,436000,0
|
|
20240801,161400,1523193000,436000,436000,436000,436000,0
|
|
20240801,161300,1523193000,436000,436000,436000,436000,0
|
|
20240801,161200,1523193000,436000,436000,436000,436000,0
|
|
20240801,161100,1523193000,436000,436000,436000,436000,0
|
|
20240801,161000,1523193000,436000,436000,436000,436000,0
|
|
20240801,160900,1523193000,436000,436000,436000,436000,0
|
|
20240801,160800,1523193000,436000,436000,436000,436000,0
|
|
20240801,160700,1523193000,436000,436000,436000,436000,0
|
|
20240801,160600,1523193000,436000,436000,436000,436000,0
|
|
20240801,160500,1523193000,436000,436000,436000,436000,0
|
|
20240801,160400,1523193000,436000,436000,436000,436000,0
|
|
20240801,160300,1523193000,436000,436000,436000,436000,0
|
|
20240801,160200,1523193000,436000,436000,436000,436000,0
|
|
20240801,160100,1523193000,436000,436000,436000,436000,0
|
|
20240801,160000,1523193000,436000,436000,436000,436000,0
|
|
20240801,155900,1523193000,436000,436000,436000,436000,0
|
|
20240801,155800,1523193000,436000,436000,436000,436000,0
|
|
20240801,155700,1523193000,436000,436000,436000,436000,0
|
|
20240801,155600,1523193000,436000,436000,436000,436000,0
|
|
20240801,155500,1523193000,436000,436000,436000,436000,0
|
|
20240801,155400,1523193000,436000,436000,436000,436000,0
|
|
20240801,155300,1523193000,436000,436000,436000,436000,0
|
|
20240801,155200,1523193000,436000,436000,436000,436000,0
|
|
20240801,155100,1523193000,436000,436000,436000,436000,0
|
|
20240801,155000,1523193000,436000,436000,436000,436000,0
|
|
20240801,154900,1523193000,436000,436000,436000,436000,0
|
|
20240801,154800,1523193000,436000,436000,436000,436000,195
|
|
20240801,154700,1523193000,436000,436000,436000,436000,0
|
|
20240801,154600,1523193000,436000,436000,436000,436000,0
|
|
20240801,154500,1523193000,436000,436000,436000,436000,0
|
|
20240801,154400,1523193000,436000,436000,436000,436000,0
|
|
20240801,154300,1523193000,436000,436000,436000,436000,0
|
|
20240801,154200,1523193000,436000,436000,436000,436000,0
|
|
20240801,154100,1523193000,436000,436000,436000,436000,0
|
|
20240801,154000,1523193000,436000,436000,436000,436000,0
|
|
20240801,153900,1523193000,436000,436000,436000,436000,0
|
|
20240801,153800,1523193000,436000,436000,436000,436000,0
|
|
20240801,153700,1523193000,436000,436000,436000,436000,0
|
|
20240801,153600,1523193000,436000,436000,436000,436000,0
|
|
20240801,153500,1523193000,436000,436000,436000,436000,0
|
|
20240801,153400,1523193000,436000,436000,436000,436000,0
|
|
20240801,153300,1523193000,436000,436000,436000,436000,0
|
|
20240801,153200,1523193000,436000,436000,436000,436000,0
|
|
20240801,153100,1523193000,436000,436000,436000,436000,0
|
|
20240801,153000,1523193000,436000,436000,436000,436000,195
|
|
20240801,152900,1438173000,437500,437500,437500,437500,0
|
|
20240801,152800,1438173000,437500,437500,437500,437500,0
|
|
20240801,152700,1438173000,437500,437500,437500,437500,0
|
|
20240801,152600,1438173000,437500,437500,437500,437500,0
|
|
20240801,152500,1438173000,437500,437500,437500,437500,0
|
|
20240801,152400,1438173000,437500,437500,437500,437500,0
|
|
20240801,152300,1438173000,437500,437500,437500,437500,0
|
|
20240801,152200,1438173000,437500,437500,437500,437500,0
|
|
20240801,152100,1438173000,437500,437500,437500,437500,0
|
|
20240801,152000,1438173000,437500,437500,437500,437500,0
|
|
20240801,151900,1438173000,437500,439500,440000,437000,10
|
|
20240801,151800,1433783000,439500,437000,439500,437000,11
|
|
20240801,151700,1428959500,439500,437000,439500,437000,7
|
|
20240801,151600,1425885500,439500,437000,439500,437000,9
|
|
20240801,151500,1421945500,437000,437000,437000,437000,3
|
|
20240801,151400,1420634500,438500,437000,439000,437000,17
|
|
20240801,151300,1413186500,437000,437000,437000,437000,4
|
|
20240801,151200,1411438500,437000,437000,437500,437000,6
|
|
20240801,151100,1408816000,437500,437500,437500,437500,0
|
|
20240801,151000,1408816000,437500,437000,437500,437000,11
|
|
20240801,150900,1404008000,436500,436500,436500,436500,3
|
|
20240801,150800,1402698500,437000,436500,437000,436500,11
|
|
20240801,150700,1397892000,436500,436500,436500,436500,5
|
|
20240801,150600,1395709500,436500,436500,436500,436500,6
|
|
20240801,150500,1393090500,436500,436500,436500,436500,1
|
|
20240801,150400,1392654000,436500,436500,436500,436500,6
|
|
20240801,150300,1390035000,436500,436500,437000,436500,81
|
|
20240801,150200,1354673000,436500,436500,436500,436500,5
|
|
20240801,150100,1352490500,436500,436500,436500,436500,4
|
|
20240801,150000,1350744500,436500,436500,437000,436500,8
|
|
20240801,145900,1347252000,436500,436500,436500,436500,1
|
|
20240801,145800,1346815500,436500,436500,436500,436500,7
|
|
20240801,145700,1343760000,436500,436500,436500,436500,5
|
|
20240801,145600,1341577500,436500,436500,436500,436500,2
|
|
20240801,145500,1340704500,436500,437000,437000,436500,7
|
|
20240801,145400,1337647500,436500,436500,436500,436500,4
|
|
20240801,145300,1335901500,436500,436500,436500,436500,1
|
|
20240801,145200,1335465000,436500,436500,436500,436500,7
|
|
20240801,145100,1332409500,436500,436500,436500,436500,5
|
|
20240801,145000,1330227000,436500,436500,436500,436500,1
|
|
20240801,144900,1329790500,436500,436500,436500,436500,4
|
|
20240801,144800,1328044500,436500,436500,436500,436500,6
|
|
20240801,144700,1325425500,437000,436500,437000,436500,8
|
|
20240801,144600,1321933000,436500,436500,436500,436500,4
|
|
20240801,144500,1320187000,436500,436500,436500,436500,4
|
|
20240801,144400,1318441000,436500,436500,436500,436500,14
|
|
20240801,144300,1312330000,437000,436500,437000,436500,6
|
|
20240801,144200,1309710500,436500,436500,436500,436500,4
|
|
20240801,144100,1307964500,436500,436500,436500,436500,2
|
|
20240801,144000,1307091500,436500,436500,437000,436500,8
|
|
20240801,143900,1303598000,436500,436500,436500,436500,5
|
|
20240801,143800,1301415500,436500,436500,436500,436500,1
|
|
20240801,143700,1300979000,436500,436500,436500,436500,5
|
|
20240801,143600,1298796500,436500,436500,436500,436500,6
|
|
20240801,143500,1296177500,437000,437000,437000,436500,49
|
|
20240801,143400,1274765500,437000,437000,437000,437000,6
|
|
20240801,143300,1272143500,437000,437000,437000,437000,9
|
|
20240801,143200,1268210500,437000,437000,437500,437000,8
|
|
20240801,143100,1264713500,437500,437500,437500,437000,3
|
|
20240801,143000,1263401500,437000,437000,437000,437000,4
|
|
20240801,142900,1261653500,437000,437000,437500,437000,7
|
|
20240801,142800,1258594000,437000,437000,437000,437000,2
|
|
20240801,142700,1257720000,437000,437000,437000,437000,4
|
|
20240801,142600,1255972000,437000,437000,437000,437000,4
|
|
20240801,142500,1254224000,437000,437000,437000,437000,2
|
|
20240801,142400,1253350000,437000,437000,437000,437000,6
|
|
20240801,142300,1250728000,437000,437000,437000,437000,4
|
|
20240801,142200,1248980000,437000,437500,437500,437000,23
|
|
20240801,142100,1238922500,437500,437500,437500,437000,10
|
|
20240801,142000,1234548000,437500,437500,437500,437500,5
|
|
20240801,141900,1232360500,437500,437500,437500,437500,5
|
|
20240801,141800,1230173000,437500,437500,437500,437500,0
|
|
20240801,141700,1230173000,437500,437500,437500,437500,2
|
|
20240801,141600,1229298000,437500,437500,437500,437500,17
|
|
20240801,141500,1221860500,437500,437500,437500,437500,5
|
|
20240801,141400,1219673000,438000,438000,438000,438000,0
|
|
20240801,141300,1219673000,438000,438000,438000,438000,73
|
|
20240801,141200,1187699000,438000,438000,438000,438000,2
|
|
20240801,141100,1186823000,438000,438000,438000,438000,0
|
|
20240801,141000,1186823000,438000,438000,438000,438000,0
|
|
20240801,140900,1186823000,438000,438000,438000,438000,0
|
|
20240801,140800,1186823000,438000,438000,438000,438000,0
|
|
20240801,140700,1186823000,438000,438000,438000,438000,2
|
|
20240801,140600,1185947000,438000,438000,438000,438000,1
|
|
20240801,140500,1185509000,438000,438000,438000,438000,0
|
|
20240801,140400,1185509000,438000,438000,438000,438000,0
|
|
20240801,140300,1185509000,438000,438000,438000,438000,2
|
|
20240801,140200,1184633000,438500,438500,438500,438500,1
|
|
20240801,140100,1184194500,438500,438500,438500,438500,4
|
|
20240801,140000,1182440500,438000,438000,438000,438000,0
|
|
20240801,135900,1182440500,438000,438000,438000,438000,1
|
|
20240801,135800,1182002500,438500,438500,438500,438500,1
|
|
20240801,135700,1181564000,438000,438000,438000,438000,0
|
|
20240801,135600,1181564000,438000,438000,438000,438000,0
|
|
20240801,135500,1181564000,438000,438500,438500,438000,2
|
|
20240801,135400,1180687500,438000,438000,438000,438000,1
|
|
20240801,135300,1180249500,438000,438000,438000,438000,0
|
|
20240801,135200,1180249500,438000,438000,438000,438000,0
|
|
20240801,135100,1180249500,438000,438000,438000,438000,1
|
|
20240801,135000,1179811500,438000,438000,438000,438000,0
|
|
20240801,134900,1179811500,438000,438000,438000,438000,5
|
|
20240801,134800,1177621500,438000,438000,438000,438000,0
|
|
20240801,134700,1177621500,438000,438000,438000,438000,1
|
|
20240801,134600,1177183500,438500,438500,438500,438500,6
|
|
20240801,134500,1174552500,438000,438000,438000,438000,0
|
|
20240801,134400,1174552500,438000,438000,438000,438000,0
|
|
20240801,134300,1174552500,438000,438000,438000,438000,1
|
|
20240801,134200,1174114500,438000,438000,438000,438000,2
|
|
20240801,134100,1173238500,438500,438500,438500,438500,0
|
|
20240801,134000,1173238500,438500,438500,438500,438500,0
|
|
20240801,133900,1173238500,438500,438500,438500,438500,0
|
|
20240801,133800,1173238500,438500,438500,438500,438500,0
|
|
20240801,133700,1173238500,438500,438500,438500,438500,0
|
|
20240801,133600,1173238500,438500,438500,438500,438500,1
|
|
20240801,133500,1172800000,438000,438000,438000,438000,1
|
|
20240801,133400,1172362000,438000,438000,438000,438000,4
|
|
20240801,133300,1170610000,438500,438500,438500,438500,10
|
|
20240801,133200,1166225000,438500,438500,438500,438500,16
|
|
20240801,133100,1159209000,438500,438500,438500,438500,39
|
|
20240801,133000,1142107500,439000,439000,439000,439000,0
|
|
20240801,132900,1142107500,439000,438500,439000,438500,3
|
|
20240801,132800,1140791500,438500,438500,438500,438500,0
|
|
20240801,132700,1140791500,438500,438500,438500,438500,45
|
|
20240801,132600,1121059000,438500,438500,438500,438500,0
|
|
20240801,132500,1121059000,438500,438500,438500,438500,0
|
|
20240801,132400,1121059000,438500,438500,438500,438500,0
|
|
20240801,132300,1121059000,438500,438500,438500,438500,1
|
|
20240801,132200,1120620500,439000,439000,439000,439000,0
|
|
20240801,132100,1120620500,439000,439000,439000,439000,0
|
|
20240801,132000,1120620500,439000,440000,440000,439000,69
|
|
20240801,131900,1090318000,440000,440000,440000,440000,1
|
|
20240801,131800,1089878000,440500,440500,440500,440500,0
|
|
20240801,131700,1089878000,440500,440500,440500,440500,1
|
|
20240801,131600,1089437500,440500,440000,440500,440000,5
|
|
20240801,131500,1087236500,440000,440000,440000,440000,6
|
|
20240801,131400,1084596500,440000,440000,440000,440000,0
|
|
20240801,131300,1084596500,440000,440000,440000,440000,2
|
|
20240801,131200,1083716500,440000,440000,440000,440000,7
|
|
20240801,131100,1080636500,440000,440000,440000,440000,2
|
|
20240801,131000,1079756500,440000,440000,440000,440000,2
|
|
20240801,130900,1078876500,440000,440000,440000,440000,0
|
|
20240801,130800,1078876500,440000,440000,440000,440000,0
|
|
20240801,130700,1078876500,440000,440000,440000,440000,1
|
|
20240801,130600,1078436500,440000,440000,440000,440000,0
|
|
20240801,130500,1078436500,440000,440000,440000,440000,6
|
|
20240801,130400,1075796500,439500,439500,439500,439500,0
|
|
20240801,130300,1075796500,439500,439500,439500,439500,1
|
|
20240801,130200,1075357000,439500,439500,439500,439500,1
|
|
20240801,130100,1074917500,439500,439500,439500,439500,0
|
|
20240801,130000,1074917500,439500,439000,439500,439000,17
|
|
20240801,125900,1067446500,439000,439000,439000,439000,0
|
|
20240801,125800,1067446500,439000,439000,439000,439000,2
|
|
20240801,125700,1066568500,439000,439000,439000,439000,1
|
|
20240801,125600,1066129500,439000,439000,439000,439000,1
|
|
20240801,125500,1065690500,439000,439000,439500,439000,3
|
|
20240801,125400,1064373000,439000,439000,439000,439000,2
|
|
20240801,125300,1063495000,439000,439500,439500,439000,2
|
|
20240801,125200,1062616500,439000,439000,439000,439000,5
|
|
20240801,125100,1060421500,439000,438500,439000,438500,3
|
|
20240801,125000,1059105000,438500,438500,438500,438500,1
|
|
20240801,124900,1058666500,438500,438500,438500,438500,1
|
|
20240801,124800,1058228000,438500,438500,438500,438500,1
|
|
20240801,124700,1057789500,438500,438500,438500,438500,1
|
|
20240801,124600,1057351000,438500,438500,438500,438500,1
|
|
20240801,124500,1056912500,439500,438500,439500,438500,2
|
|
20240801,124400,1056034500,439000,439000,439000,439000,1
|
|
20240801,124300,1055595500,439000,439000,439000,439000,3
|
|
20240801,124200,1054278500,439000,439000,439000,439000,1
|
|
20240801,124100,1053839500,438500,438500,438500,438500,1
|
|
20240801,124000,1053401000,438500,439000,439500,438500,34
|
|
20240801,123900,1038475000,439000,439000,439000,439000,1
|
|
20240801,123800,1038036000,439000,439000,439000,439000,1
|
|
20240801,123700,1037597000,439000,439000,439000,439000,1
|
|
20240801,123600,1037158000,439000,439000,439000,439000,21
|
|
20240801,123500,1027939000,439000,439000,439000,439000,7
|
|
20240801,123400,1024866000,439000,439000,439000,439000,1
|
|
20240801,123300,1024427000,439000,439000,439000,439000,1
|
|
20240801,123200,1023988000,439000,439000,439000,439000,1
|
|
20240801,123100,1023549000,439000,439500,439500,439000,2
|
|
20240801,123000,1022670500,439000,439000,439000,439000,3
|
|
20240801,122900,1021353500,439000,439000,439000,439000,21
|
|
20240801,122800,1012134500,439000,439000,439000,439000,1
|
|
20240801,122700,1011695500,439000,439000,439000,439000,2
|
|
20240801,122600,1010817500,439000,439000,439000,439000,1
|
|
20240801,122500,1010378500,439000,439000,439000,439000,1
|
|
20240801,122400,1009939500,439000,439000,439000,439000,5
|
|
20240801,122300,1007744500,439000,439000,439000,439000,1
|
|
20240801,122200,1007305500,439000,439000,439000,439000,1
|
|
20240801,122100,1006866500,439000,439000,439000,439000,1
|
|
20240801,122000,1006427500,439000,439000,439000,439000,1
|
|
20240801,121900,1005988500,439500,439000,439500,439000,3
|
|
20240801,121800,1004671000,439000,439000,439000,439000,3
|
|
20240801,121700,1003354000,439000,439000,439000,439000,1
|
|
20240801,121600,1002915000,439000,439500,439500,439000,2
|
|
20240801,121500,1002036500,439000,439000,439000,439000,2
|
|
20240801,121400,1001158500,439000,439000,439000,439000,1
|
|
20240801,121300,1000719500,439000,439000,439000,439000,1
|
|
20240801,121200,1000280500,439500,439000,439500,439000,7
|
|
20240801,121100,997204500,439000,438500,439000,438500,23
|
|
20240801,121000,987108000,438500,439000,439000,438500,3
|
|
20240801,120900,985792000,438500,438500,438500,438500,1
|
|
20240801,120800,985353500,438500,438500,438500,438500,0
|
|
20240801,120700,985353500,438500,439000,439000,438500,5
|
|
20240801,120600,983159000,438500,437500,439500,437500,57
|
|
20240801,120500,958128500,437500,439000,439000,437500,3
|
|
20240801,120400,956813000,437500,437500,437500,437500,1
|
|
20240801,120300,956375500,438000,437500,438000,437500,3
|
|
20240801,120200,955062000,437500,439000,439000,437500,184
|
|
20240801,120100,874290000,439000,437500,439000,437500,2
|
|
20240801,120000,873413500,439000,437500,439000,437500,101
|
|
20240801,115900,829076000,438500,437500,438500,437500,3
|
|
20240801,115800,827761500,440000,437000,440000,437000,201
|
|
20240801,115700,739433500,437000,437000,437000,437000,3
|
|
20240801,115600,738122500,437000,437000,437000,437000,2
|
|
20240801,115500,737248500,437000,437000,437000,437000,2
|
|
20240801,115400,736374500,438000,437000,438000,437000,2
|
|
20240801,115300,735499500,437000,437000,437000,437000,1
|
|
20240801,115200,735062500,437000,437000,437000,437000,2
|
|
20240801,115100,734188500,437000,437000,437000,437000,0
|
|
20240801,115000,734188500,437000,437000,437000,437000,1
|
|
20240801,114900,733751500,437000,437000,437000,437000,1
|
|
20240801,114800,733314500,437000,437000,437000,437000,1
|
|
20240801,114700,732877500,437000,437000,437000,437000,1
|
|
20240801,114600,732440500,437000,437000,437000,437000,1
|
|
20240801,114500,732003500,437000,437000,437000,437000,1
|
|
20240801,114400,731566500,437000,437000,437000,437000,1
|
|
20240801,114300,731129500,438000,437000,438000,437000,2
|
|
20240801,114200,730254500,437000,437000,437000,437000,1
|
|
20240801,114100,729817500,437000,437000,437000,437000,1
|
|
20240801,114000,729380500,437000,437000,437000,437000,1
|
|
20240801,113900,728943500,437000,437500,437500,437000,22
|
|
20240801,113800,719319500,437000,437000,437000,437000,1
|
|
20240801,113700,718882500,437500,437000,437500,437000,23
|
|
20240801,113600,708820500,437000,437000,437000,437000,6
|
|
20240801,113500,706198500,437000,437000,437000,437000,1
|
|
20240801,113400,705761500,437000,437000,437000,437000,1
|
|
20240801,113300,705324500,437000,437000,437000,437000,1
|
|
20240801,113200,704887500,437000,437000,437000,437000,1
|
|
20240801,113100,704450500,437000,437000,437000,437000,16
|
|
20240801,113000,697458500,436500,436500,436500,436500,1
|
|
20240801,112900,697022000,436500,436500,436500,436500,5
|
|
20240801,112800,694839500,436500,436500,436500,436500,1
|
|
20240801,112700,694403000,436500,436500,436500,436500,1
|
|
20240801,112600,693966500,436000,436000,436000,436000,3
|
|
20240801,112500,692658500,436000,436000,436000,436000,1
|
|
20240801,112400,692222500,436000,436000,436000,436000,1
|
|
20240801,112300,691786500,436500,436000,436500,436000,14
|
|
20240801,112200,685676500,436000,436000,436000,436000,3
|
|
20240801,112100,684368500,436000,436000,436000,436000,2
|
|
20240801,112000,683496500,436000,436000,436000,436000,1
|
|
20240801,111900,683060500,436000,436000,436000,436000,1
|
|
20240801,111800,682624500,436000,436000,436000,436000,1
|
|
20240801,111700,682188500,436000,436000,436000,436000,1
|
|
20240801,111600,681752500,436000,436000,436000,436000,0
|
|
20240801,111500,681752500,436000,436000,436000,436000,1
|
|
20240801,111400,681316500,436000,436500,436500,436000,47
|
|
20240801,111300,660801500,436500,436500,436500,436500,1
|
|
20240801,111200,660365000,436500,436500,436500,436500,1
|
|
20240801,111100,659928500,436500,436500,436500,436500,1
|
|
20240801,111000,659492000,436500,436500,436500,436500,1
|
|
20240801,110900,659055500,437000,436500,437000,436500,6
|
|
20240801,110800,656434000,436500,436500,436500,436500,1
|
|
20240801,110700,655997500,436500,436500,436500,436500,1
|
|
20240801,110600,655561000,436500,436500,436500,436500,2
|
|
20240801,110500,654688000,437000,437000,437000,437000,128
|
|
20240801,110400,598752000,437000,437000,437000,437000,1
|
|
20240801,110300,598315000,437000,437000,437000,437000,1
|
|
20240801,110200,597878000,437000,437000,437000,437000,1
|
|
20240801,110100,597441000,437000,437000,437000,437000,1
|
|
20240801,110000,597004000,437000,437000,438000,437000,3
|
|
20240801,105900,595692000,438000,437500,438000,437500,4
|
|
20240801,105800,593941500,437000,437000,437000,437000,1
|
|
20240801,105700,593504500,437000,437000,437000,437000,1
|
|
20240801,105600,593067500,437500,438000,438000,437500,10
|
|
20240801,105500,588688000,438000,436000,438000,436000,96
|
|
20240801,105400,546660500,436000,437000,437000,436000,25
|
|
20240801,105300,535736500,437000,437000,437000,437000,2
|
|
20240801,105200,534862500,437000,437000,437000,437000,1
|
|
20240801,105100,534425500,437000,437000,437000,437000,1
|
|
20240801,105000,533988500,437000,437000,437000,437000,1
|
|
20240801,104900,533551500,437000,437000,437000,437000,1
|
|
20240801,104800,533114500,437000,437000,437000,437000,1
|
|
20240801,104700,532677500,437000,437000,437000,437000,1
|
|
20240801,104600,532240500,437000,437000,437000,437000,1
|
|
20240801,104500,531803500,437000,437000,437500,437000,5
|
|
20240801,104400,529618000,437000,437000,437000,437000,1
|
|
20240801,104300,529181000,437000,437000,437000,437000,1
|
|
20240801,104200,528744000,437000,437000,437000,437000,0
|
|
20240801,104100,528744000,437000,437000,437000,437000,1
|
|
20240801,104000,528307000,437000,436000,437000,436000,35
|
|
20240801,103900,513038000,436000,436000,436000,436000,15
|
|
20240801,103800,506498000,436000,436000,436000,436000,1
|
|
20240801,103700,506062000,436000,436000,436000,436000,6
|
|
20240801,103600,503446000,436000,436000,436000,436000,2
|
|
20240801,103500,502574000,436000,436000,436000,436000,2
|
|
20240801,103400,501702000,436000,436000,436000,436000,1
|
|
20240801,103300,501266000,436000,436000,436000,436000,1
|
|
20240801,103200,500830000,436500,436000,436500,436000,4
|
|
20240801,103100,499084500,436500,436500,436500,436500,23
|
|
20240801,103000,489045000,436500,436500,436500,436500,1
|
|
20240801,102900,488608500,436500,436500,436500,436500,3
|
|
20240801,102800,487299000,436500,436500,436500,436500,1
|
|
20240801,102700,486862500,436500,436500,436500,436500,1
|
|
20240801,102600,486426000,436500,436500,436500,436500,1
|
|
20240801,102500,485989500,436500,436500,436500,436500,2
|
|
20240801,102400,485116500,436500,436500,436500,436500,1
|
|
20240801,102300,484680000,437000,436000,437000,436000,3
|
|
20240801,102200,483370000,437000,436000,437000,436000,21
|
|
20240801,102100,474194000,437000,436500,437000,436500,7
|
|
20240801,102000,471136000,435500,435500,435500,435500,0
|
|
20240801,101900,471136000,435500,435500,435500,435500,0
|
|
20240801,101800,471136000,435500,435500,435500,435500,5
|
|
20240801,101700,468958500,436000,436000,436000,436000,0
|
|
20240801,101600,468958500,436000,435500,436000,435500,23
|
|
20240801,101500,458941000,435000,435000,435000,435000,0
|
|
20240801,101400,458941000,435000,435000,435000,435000,0
|
|
20240801,101300,458941000,435000,435500,435500,435000,31
|
|
20240801,101200,445455500,435000,435500,435500,435000,2
|
|
20240801,101100,444585000,435000,435000,435000,435000,0
|
|
20240801,101000,444585000,435000,435000,435000,435000,0
|
|
20240801,100900,444585000,435000,435000,435000,435000,4
|
|
20240801,100800,442845000,435000,435000,435000,435000,1
|
|
20240801,100700,442410000,435500,435500,435500,435500,5
|
|
20240801,100600,440232500,435500,435000,435500,435000,45
|
|
20240801,100500,420650000,435500,436000,436000,435500,75
|
|
20240801,100400,387987000,436000,436000,436000,436000,37
|
|
20240801,100300,371855000,436500,436500,436500,436500,7
|
|
20240801,100200,368799500,436500,436500,436500,436500,0
|
|
20240801,100100,368799500,436500,437500,437500,436500,30
|
|
20240801,100000,355687500,438000,437500,438000,437500,4
|
|
20240801,095900,353937000,438000,438000,438000,438000,0
|
|
20240801,095800,353937000,438000,437500,438000,437500,7
|
|
20240801,095700,350872000,438000,438000,438000,438000,23
|
|
20240801,095600,340798000,439000,439000,439000,439000,0
|
|
20240801,095500,340798000,439000,439000,439000,439000,8
|
|
20240801,095400,337286000,438500,438500,438500,438500,0
|
|
20240801,095300,337286000,438500,438500,438500,438500,0
|
|
20240801,095200,337286000,438500,438500,438500,438500,1
|
|
20240801,095100,336847500,438500,438500,438500,438500,0
|
|
20240801,095000,336847500,438500,439000,439000,438500,14
|
|
20240801,094900,330706000,439000,439000,439000,439000,4
|
|
20240801,094800,328950000,439000,439000,439000,439000,1
|
|
20240801,094700,328511000,439500,439500,439500,439500,2
|
|
20240801,094600,327632000,439000,439000,439000,439000,0
|
|
20240801,094500,327632000,439000,439000,439000,439000,1
|
|
20240801,094400,327193000,438000,438000,438000,438000,0
|
|
20240801,094300,327193000,438000,438000,438000,438000,1
|
|
20240801,094200,326755000,438000,438000,438000,438000,0
|
|
20240801,094100,326755000,438000,438000,438000,438000,1
|
|
20240801,094000,326317000,438000,439500,439500,438000,3
|
|
20240801,093900,325001500,438500,438500,438500,438500,2
|
|
20240801,093800,324124500,438500,438500,438500,438500,58
|
|
20240801,093700,298691500,438000,437500,438000,437500,29
|
|
20240801,093600,285990000,437500,437500,437500,437500,0
|
|
20240801,093500,285990000,437500,437500,437500,437500,0
|
|
20240801,093400,285990000,437500,437500,437500,437500,1
|
|
20240801,093300,285552500,437500,437500,437500,437500,3
|
|
20240801,093200,284240000,437500,437500,437500,437500,0
|
|
20240801,093100,284240000,437500,437500,437500,437500,1
|
|
20240801,093000,283802500,437500,437500,437500,437500,0
|
|
20240801,092900,283802500,437500,437500,437500,437500,17
|
|
20240801,092800,276365000,437500,437500,437500,437500,5
|
|
20240801,092700,274177500,437000,437000,437000,437000,4
|
|
20240801,092600,272429500,437500,437500,437500,437500,0
|
|
20240801,092500,272429500,437500,437500,437500,437500,26
|
|
20240801,092400,261054500,437500,437500,437500,437500,1
|
|
20240801,092300,260617000,438000,438000,438000,438000,2
|
|
20240801,092200,259741000,438000,438000,438000,438000,1
|
|
20240801,092100,259303000,438000,438000,438000,438000,0
|
|
20240801,092000,259303000,438000,438000,438000,438000,34
|
|
20240801,091900,244411000,438000,438500,438500,438000,97
|
|
20240801,091800,201890500,439000,439000,439000,439000,26
|
|
20240801,091700,190476500,439000,439000,439000,439000,3
|
|
20240801,091600,189159500,439500,439000,439500,439000,3
|
|
20240801,091500,187842000,439500,439500,439500,439500,1
|
|
20240801,091400,187402500,439500,439500,439500,439500,6
|
|
20240801,091300,184765500,440500,440500,440500,440500,17
|
|
20240801,091200,177277000,440000,438500,440500,438500,121
|
|
20240801,091100,124104500,438500,438500,438500,437500,71
|
|
20240801,091000,92991000,437500,438500,438500,436000,40
|
|
20240801,090900,75494000,436000,436000,436000,436000,0
|
|
20240801,090800,75494000,436000,436500,436500,436000,3
|
|
20240801,090700,74185500,436500,436500,438500,436500,26
|
|
20240801,090600,62822500,438500,438500,438500,437000,8
|
|
20240801,090500,59317500,437000,436500,437000,436500,12
|
|
20240801,090400,54078500,436500,436500,436500,436500,75
|
|
20240801,090300,21341000,436500,436500,436500,436500,0
|
|
20240801,090200,21341000,436500,436500,436500,436500,0
|
|
20240801,090100,21341000,436500,436500,436500,436500,1
|
|
20240801,090000,20904500,436000,435500,436000,435500,48
|