592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184900,4366952500,403000,403000,403000,403000,376
|
|
20240805,184800,4366952500,403000,403000,403000,403000,0
|
|
20240805,184700,4366952500,403000,403000,403000,403000,0
|
|
20240805,184600,4366952500,403000,403000,403000,403000,0
|
|
20240805,184500,4366952500,403000,403000,403000,403000,0
|
|
20240805,184400,4366952500,403000,403000,403000,403000,0
|
|
20240805,184300,4366952500,403000,403000,403000,403000,0
|
|
20240805,184200,4366952500,403000,403000,403000,403000,0
|
|
20240805,184100,4366952500,403000,403000,403000,403000,0
|
|
20240805,184000,4366952500,403000,403000,403000,403000,0
|
|
20240805,183900,4366952500,403000,403000,403000,403000,0
|
|
20240805,183800,4366952500,403000,403000,403000,403000,0
|
|
20240805,183700,4366952500,403000,403000,403000,403000,0
|
|
20240805,183600,4366952500,403000,403000,403000,403000,0
|
|
20240805,183500,4366952500,403000,403000,403000,403000,0
|
|
20240805,183400,4366952500,403000,403000,403000,403000,0
|
|
20240805,183300,4366952500,403000,403000,403000,403000,0
|
|
20240805,183200,4366952500,403000,403000,403000,403000,0
|
|
20240805,183100,4366952500,403000,403000,403000,403000,0
|
|
20240805,183000,4366952500,403000,403000,403000,403000,0
|
|
20240805,182900,4366952500,403000,403000,403000,403000,0
|
|
20240805,182800,4366952500,403000,403000,403000,403000,0
|
|
20240805,182700,4366952500,403000,403000,403000,403000,0
|
|
20240805,182600,4366952500,403000,403000,403000,403000,0
|
|
20240805,182500,4366952500,403000,403000,403000,403000,0
|
|
20240805,182400,4366952500,403000,403000,403000,403000,0
|
|
20240805,182300,4366952500,403000,403000,403000,403000,0
|
|
20240805,182200,4366952500,403000,403000,403000,403000,0
|
|
20240805,182100,4366952500,403000,403000,403000,403000,0
|
|
20240805,182000,4366952500,403000,403000,403000,403000,0
|
|
20240805,181900,4366952500,403000,403000,403000,403000,376
|
|
20240805,181800,4366952500,403000,403000,403000,403000,0
|
|
20240805,181700,4366952500,403000,403000,403000,403000,0
|
|
20240805,181600,4366952500,403000,403000,403000,403000,0
|
|
20240805,181500,4366952500,403000,403000,403000,403000,0
|
|
20240805,181400,4366952500,403000,403000,403000,403000,0
|
|
20240805,181300,4366952500,403000,403000,403000,403000,0
|
|
20240805,181200,4366952500,403000,403000,403000,403000,0
|
|
20240805,181100,4366952500,403000,403000,403000,403000,0
|
|
20240805,181000,4366952500,403000,403000,403000,403000,0
|
|
20240805,180900,4366952500,403000,403000,403000,403000,0
|
|
20240805,180800,4366952500,403000,403000,403000,403000,0
|
|
20240805,180700,4366952500,403000,403000,403000,403000,0
|
|
20240805,180600,4366952500,403000,403000,403000,403000,0
|
|
20240805,180500,4366952500,403000,403000,403000,403000,0
|
|
20240805,180400,4366952500,403000,403000,403000,403000,0
|
|
20240805,180300,4366952500,403000,403000,403000,403000,0
|
|
20240805,180200,4366952500,403000,403000,403000,403000,0
|
|
20240805,180100,4366952500,403000,403000,403000,403000,0
|
|
20240805,180000,4366952500,403000,403000,403000,403000,0
|
|
20240805,175900,4366952500,403000,403000,403000,403000,0
|
|
20240805,175800,4366952500,403000,403000,403000,403000,0
|
|
20240805,175700,4366952500,403000,403000,403000,403000,0
|
|
20240805,175600,4366952500,403000,403000,403000,403000,0
|
|
20240805,175500,4366952500,403000,403000,403000,403000,0
|
|
20240805,175400,4366952500,403000,403000,403000,403000,0
|
|
20240805,175300,4366952500,403000,403000,403000,403000,0
|
|
20240805,175200,4366952500,403000,403000,403000,403000,0
|
|
20240805,175100,4366952500,403000,403000,403000,403000,0
|
|
20240805,175000,4366952500,403000,403000,403000,403000,0
|
|
20240805,174900,4366952500,403000,403000,403000,403000,376
|
|
20240805,174800,4366952500,403000,403000,403000,403000,0
|
|
20240805,174700,4366952500,403000,403000,403000,403000,0
|
|
20240805,174600,4366952500,403000,403000,403000,403000,0
|
|
20240805,174500,4366952500,403000,403000,403000,403000,0
|
|
20240805,174400,4366952500,403000,403000,403000,403000,0
|
|
20240805,174300,4366952500,403000,403000,403000,403000,0
|
|
20240805,174200,4366952500,403000,403000,403000,403000,0
|
|
20240805,174100,4366952500,403000,403000,403000,403000,0
|
|
20240805,174000,4366952500,403000,403000,403000,403000,0
|
|
20240805,173900,4366952500,403000,403000,403000,403000,0
|
|
20240805,173800,4366952500,403000,403000,403000,403000,0
|
|
20240805,173700,4366952500,403000,403000,403000,403000,0
|
|
20240805,173600,4366952500,403000,403000,403000,403000,0
|
|
20240805,173500,4366952500,403000,403000,403000,403000,0
|
|
20240805,173400,4366952500,403000,403000,403000,403000,0
|
|
20240805,173300,4366952500,403000,403000,403000,403000,0
|
|
20240805,173200,4366952500,403000,403000,403000,403000,0
|
|
20240805,173100,4366952500,403000,403000,403000,403000,0
|
|
20240805,173000,4366952500,403000,403000,403000,403000,0
|
|
20240805,172900,4366952500,403000,403000,403000,403000,0
|
|
20240805,172800,4366952500,403000,403000,403000,403000,0
|
|
20240805,172700,4366952500,403000,403000,403000,403000,0
|
|
20240805,172600,4366952500,403000,403000,403000,403000,0
|
|
20240805,172500,4366952500,403000,403000,403000,403000,0
|
|
20240805,172400,4366952500,403000,403000,403000,403000,0
|
|
20240805,172300,4366952500,403000,403000,403000,403000,0
|
|
20240805,172200,4366952500,403000,403000,403000,403000,0
|
|
20240805,172100,4366952500,403000,403000,403000,403000,0
|
|
20240805,172000,4366952500,403000,403000,403000,403000,0
|
|
20240805,171900,4366952500,403000,403000,403000,403000,376
|
|
20240805,171800,4366952500,403000,403000,403000,403000,0
|
|
20240805,171700,4366952500,403000,403000,403000,403000,0
|
|
20240805,171600,4366952500,403000,403000,403000,403000,0
|
|
20240805,171500,4366952500,403000,403000,403000,403000,0
|
|
20240805,171400,4366952500,403000,403000,403000,403000,0
|
|
20240805,171300,4366952500,403000,403000,403000,403000,0
|
|
20240805,171200,4366952500,403000,403000,403000,403000,0
|
|
20240805,171100,4366952500,403000,403000,403000,403000,0
|
|
20240805,171000,4366952500,403000,403000,403000,403000,0
|
|
20240805,170900,4366952500,403000,403000,403000,403000,0
|
|
20240805,170800,4366952500,403000,403000,403000,403000,0
|
|
20240805,170700,4366952500,403000,403000,403000,403000,0
|
|
20240805,170600,4366952500,403000,403000,403000,403000,0
|
|
20240805,170500,4366952500,403000,403000,403000,403000,0
|
|
20240805,170400,4366952500,403000,403000,403000,403000,0
|
|
20240805,170300,4366952500,403000,403000,403000,403000,0
|
|
20240805,170200,4366952500,403000,403000,403000,403000,0
|
|
20240805,170100,4366952500,403000,403000,403000,403000,0
|
|
20240805,170000,4366952500,403000,403000,403000,403000,0
|
|
20240805,165900,4366952500,403000,403000,403000,403000,0
|
|
20240805,165800,4366952500,403000,403000,403000,403000,0
|
|
20240805,165700,4366952500,403000,403000,403000,403000,0
|
|
20240805,165600,4366952500,403000,403000,403000,403000,0
|
|
20240805,165500,4366952500,403000,403000,403000,403000,0
|
|
20240805,165400,4366952500,403000,403000,403000,403000,0
|
|
20240805,165300,4366952500,403000,403000,403000,403000,0
|
|
20240805,165200,4366952500,403000,403000,403000,403000,0
|
|
20240805,165100,4366952500,403000,403000,403000,403000,0
|
|
20240805,165000,4366952500,403000,403000,403000,403000,0
|
|
20240805,164900,4366952500,403000,403000,403000,403000,376
|
|
20240805,164800,4366952500,403000,403000,403000,403000,0
|
|
20240805,164700,4366952500,403000,403000,403000,403000,0
|
|
20240805,164600,4366952500,403000,403000,403000,403000,0
|
|
20240805,164500,4366952500,403000,403000,403000,403000,0
|
|
20240805,164400,4366952500,403000,403000,403000,403000,0
|
|
20240805,164300,4366952500,403000,403000,403000,403000,0
|
|
20240805,164200,4366952500,403000,403000,403000,403000,0
|
|
20240805,164100,4366952500,403000,403000,403000,403000,0
|
|
20240805,164000,4366952500,403000,403000,403000,403000,0
|
|
20240805,163900,4366952500,403000,403000,403000,403000,0
|
|
20240805,163800,4366952500,403000,403000,403000,403000,0
|
|
20240805,163700,4366952500,403000,403000,403000,403000,0
|
|
20240805,163600,4366952500,403000,403000,403000,403000,0
|
|
20240805,163500,4366952500,403000,403000,403000,403000,0
|
|
20240805,163400,4366952500,403000,403000,403000,403000,0
|
|
20240805,163300,4366952500,403000,403000,403000,403000,0
|
|
20240805,163200,4366952500,403000,403000,403000,403000,0
|
|
20240805,163100,4366952500,403000,403000,403000,403000,0
|
|
20240805,163000,4366952500,403000,403000,403000,403000,0
|
|
20240805,162900,4366952500,403000,403000,403000,403000,0
|
|
20240805,162800,4366952500,403000,403000,403000,403000,0
|
|
20240805,162700,4366952500,403000,403000,403000,403000,0
|
|
20240805,162600,4366952500,403000,403000,403000,403000,0
|
|
20240805,162500,4366952500,403000,403000,403000,403000,0
|
|
20240805,162400,4366952500,403000,403000,403000,403000,0
|
|
20240805,162300,4366952500,403000,403000,403000,403000,0
|
|
20240805,162200,4366952500,403000,403000,403000,403000,0
|
|
20240805,162100,4366952500,403000,403000,403000,403000,0
|
|
20240805,162000,4366952500,403000,403000,403000,403000,0
|
|
20240805,161900,4366952500,403000,403000,403000,403000,376
|
|
20240805,161800,4366952500,403000,403000,403000,403000,0
|
|
20240805,161700,4366952500,403000,403000,403000,403000,0
|
|
20240805,161600,4366952500,403000,403000,403000,403000,0
|
|
20240805,161500,4366952500,403000,403000,403000,403000,0
|
|
20240805,161400,4366952500,403000,403000,403000,403000,0
|
|
20240805,161300,4366952500,403000,403000,403000,403000,0
|
|
20240805,161200,4366952500,403000,403000,403000,403000,0
|
|
20240805,161100,4366952500,403000,403000,403000,403000,0
|
|
20240805,161000,4366952500,403000,403000,403000,403000,0
|
|
20240805,160900,4366952500,403000,403000,403000,403000,0
|
|
20240805,160800,4366952500,403000,403000,403000,403000,0
|
|
20240805,160700,4366952500,403000,403000,403000,403000,0
|
|
20240805,160600,4366952500,403000,403000,403000,403000,0
|
|
20240805,160500,4366952500,403000,403000,403000,403000,0
|
|
20240805,160400,4366952500,403000,403000,403000,403000,0
|
|
20240805,160300,4366952500,403000,403000,403000,403000,0
|
|
20240805,160200,4366952500,403000,403000,403000,403000,0
|
|
20240805,160100,4366952500,403000,403000,403000,403000,0
|
|
20240805,160000,4366952500,403000,403000,403000,403000,0
|
|
20240805,155900,4366952500,403000,403000,403000,403000,0
|
|
20240805,155800,4366952500,403000,403000,403000,403000,0
|
|
20240805,155700,4366952500,403000,403000,403000,403000,0
|
|
20240805,155600,4366952500,403000,403000,403000,403000,0
|
|
20240805,155500,4366952500,403000,403000,403000,403000,0
|
|
20240805,155400,4366952500,403000,403000,403000,403000,0
|
|
20240805,155300,4366952500,403000,403000,403000,403000,0
|
|
20240805,155200,4366952500,403000,403000,403000,403000,0
|
|
20240805,155100,4366952500,403000,403000,403000,403000,0
|
|
20240805,155000,4366952500,403000,403000,403000,403000,0
|
|
20240805,154900,4366952500,403000,403000,403000,403000,376
|
|
20240805,154800,4366952500,403000,403000,403000,403000,0
|
|
20240805,154700,4366952500,403000,403000,403000,403000,0
|
|
20240805,154600,4366952500,403000,403000,403000,403000,0
|
|
20240805,154500,4366952500,403000,403000,403000,403000,0
|
|
20240805,154400,4366952500,403000,403000,403000,403000,0
|
|
20240805,154300,4366952500,403000,403000,403000,403000,0
|
|
20240805,154200,4366952500,403000,403000,403000,403000,0
|
|
20240805,154100,4366952500,403000,403000,403000,403000,0
|
|
20240805,154000,4366952500,403000,403000,403000,403000,0
|
|
20240805,153900,4366952500,403000,403000,403000,403000,0
|
|
20240805,153800,4366952500,403000,403000,403000,403000,0
|
|
20240805,153700,4366952500,403000,403000,403000,403000,0
|
|
20240805,153600,4366952500,403000,403000,403000,403000,0
|
|
20240805,153500,4366952500,403000,403000,403000,403000,0
|
|
20240805,153400,4366952500,403000,403000,403000,403000,0
|
|
20240805,153300,4366952500,403000,403000,403000,403000,0
|
|
20240805,153200,4366952500,403000,403000,403000,403000,0
|
|
20240805,153100,4366952500,403000,403000,403000,403000,0
|
|
20240805,153000,4366952500,403000,403000,403000,403000,376
|
|
20240805,152900,4215424500,403000,403000,403000,403000,0
|
|
20240805,152800,4215424500,403000,403000,403000,403000,0
|
|
20240805,152700,4215424500,403000,403000,403000,403000,0
|
|
20240805,152600,4215424500,403000,403000,403000,403000,0
|
|
20240805,152500,4215424500,403000,403000,403000,403000,0
|
|
20240805,152400,4215424500,403000,403000,403000,403000,0
|
|
20240805,152300,4215424500,403000,403000,403000,403000,0
|
|
20240805,152200,4215424500,403000,403000,403000,403000,0
|
|
20240805,152100,4215424500,403000,403000,403000,403000,0
|
|
20240805,152000,4215424500,403000,403000,403000,403000,0
|
|
20240805,151900,4215424500,403000,405000,405500,403000,82
|
|
20240805,151800,4182242500,406000,405500,406000,402500,30
|
|
20240805,151700,4170095500,401500,405000,405000,401500,15
|
|
20240805,151600,4164069500,401500,401500,403000,401500,54
|
|
20240805,151500,4142362000,401500,400500,401500,400500,11
|
|
20240805,151400,4137947500,400500,400500,400500,400500,2
|
|
20240805,151300,4137146500,400500,400000,401000,400000,35
|
|
20240805,151200,4123142500,399500,399500,399500,399500,4
|
|
20240805,151100,4121544500,399000,399500,400000,399000,24
|
|
20240805,151000,4111957000,399500,401000,401000,399500,17
|
|
20240805,150900,4105149000,400000,401000,401000,399500,9
|
|
20240805,150800,4101545000,401000,399500,401000,399000,17
|
|
20240805,150700,4094751000,400000,398000,400000,398000,15
|
|
20240805,150600,4088770000,400000,398000,400000,398000,45
|
|
20240805,150500,4070832500,398500,398000,399000,398000,42
|
|
20240805,150400,4054095000,398500,398000,401000,398000,41
|
|
20240805,150300,4037759500,401000,400000,401000,397500,127
|
|
20240805,150200,3987033500,397500,397500,400000,397500,17
|
|
20240805,150100,3980253500,400000,396500,400000,396500,26
|
|
20240805,150000,3969922000,396000,399000,399500,395000,17
|
|
20240805,145900,3963174000,399000,397500,399000,394500,41
|
|
20240805,145800,3946949500,398000,396000,398000,394500,44
|
|
20240805,145700,3929514000,395500,395500,396500,394000,85
|
|
20240805,145600,3895891500,395500,393500,395500,393500,31
|
|
20240805,145500,3883666500,394500,394500,396500,394000,59
|
|
20240805,145400,3860404500,396000,394000,396000,393500,168
|
|
20240805,145300,3794008500,394000,395000,395500,393500,75
|
|
20240805,145200,3764411000,394000,396000,396500,394000,121
|
|
20240805,145100,3716601500,395500,399000,399000,395500,56
|
|
20240805,145000,3694426000,399000,396000,399000,396000,49
|
|
20240805,144900,3674980500,397000,399000,399000,396000,205
|
|
20240805,144800,3593548500,399000,401000,401500,399000,140
|
|
20240805,144700,3537562500,401500,400000,401500,400000,27
|
|
20240805,144600,3526749000,401500,400000,401500,400000,72
|
|
20240805,144500,3497931500,400000,401000,401000,400000,113
|
|
20240805,144400,3452703500,400000,400500,401000,400000,299
|
|
20240805,144300,3332934500,401000,401000,401000,401000,0
|
|
20240805,144200,3332934500,401000,401000,401000,401000,0
|
|
20240805,144100,3332934500,401000,401000,401000,401000,0
|
|
20240805,144000,3332934500,401000,401000,401000,401000,0
|
|
20240805,143900,3332934500,401000,401000,401000,401000,0
|
|
20240805,143800,3332934500,401000,401000,401000,401000,0
|
|
20240805,143700,3332934500,401000,401000,401000,401000,0
|
|
20240805,143600,3332934500,401000,401000,401000,401000,0
|
|
20240805,143500,3332934500,401000,401000,401000,401000,0
|
|
20240805,143400,3332934500,401000,401000,401000,401000,0
|
|
20240805,143300,3332934500,401000,401000,401000,401000,0
|
|
20240805,143200,3332934500,401000,401000,401000,401000,0
|
|
20240805,143100,3332934500,401000,401000,401000,401000,0
|
|
20240805,143000,3332934500,401000,401000,401000,401000,0
|
|
20240805,142900,3332934500,401000,401000,401000,401000,0
|
|
20240805,142800,3332934500,401000,401000,401000,401000,0
|
|
20240805,142700,3332934500,401000,401000,401000,401000,0
|
|
20240805,142600,3332934500,401000,401000,401000,401000,0
|
|
20240805,142500,3332934500,401000,401000,401000,401000,0
|
|
20240805,142400,3332934500,401000,401000,401000,401000,0
|
|
20240805,142300,3332934500,401000,401000,401000,401000,0
|
|
20240805,142200,3332934500,401000,401000,401000,401000,0
|
|
20240805,142100,3332934500,401000,401000,401000,401000,0
|
|
20240805,142000,3332934500,401000,401000,401000,401000,0
|
|
20240805,141900,3332934500,401000,401000,401000,401000,0
|
|
20240805,141800,3332934500,401000,401000,401000,401000,0
|
|
20240805,141700,3332934500,401000,401000,401000,401000,0
|
|
20240805,141600,3332934500,401000,401000,401000,401000,0
|
|
20240805,141500,3332934500,401000,401000,401000,401000,0
|
|
20240805,141400,3332934500,401000,401500,401500,401000,43
|
|
20240805,141300,3315673000,402000,402000,402000,401500,14
|
|
20240805,141200,3310047500,402500,402000,402500,402000,35
|
|
20240805,141100,3295974000,403000,402000,403000,402000,12
|
|
20240805,141000,3291144000,402500,405000,405000,402500,47
|
|
20240805,140900,3272215000,402500,402500,403500,402500,23
|
|
20240805,140800,3262951500,403000,402500,403000,402500,17
|
|
20240805,140700,3256104500,403000,403000,403000,403000,10
|
|
20240805,140600,3252074500,403000,402500,404000,402000,105
|
|
20240805,140500,3209675000,403500,402500,403500,402000,18
|
|
20240805,140400,3202432500,402500,402500,402500,402500,12
|
|
20240805,140300,3197602500,403000,402500,403000,402500,19
|
|
20240805,140200,3189954500,403500,402000,403500,402000,19
|
|
20240805,140100,3182310500,403000,402000,403000,402000,11
|
|
20240805,140000,3177887500,402500,402500,403000,402000,17
|
|
20240805,135900,3171045000,403000,403000,403500,402000,39
|
|
20240805,135800,3155348000,403000,403000,403000,403000,11
|
|
20240805,135700,3150915000,402500,402000,402500,402000,48
|
|
20240805,135600,3131617500,402500,402500,402500,402000,39
|
|
20240805,135500,3115931500,403000,402500,403000,402500,24
|
|
20240805,135400,3106268500,402500,403000,403500,402500,27
|
|
20240805,135300,3095391000,404000,402000,404000,402000,30
|
|
20240805,135200,3083299000,402500,402000,403000,402000,14
|
|
20240805,135100,3077664500,402000,403000,403500,402000,38
|
|
20240805,135000,3062354000,403000,402500,403000,402000,27
|
|
20240805,134900,3051487000,403000,402500,403000,402500,45
|
|
20240805,134800,3033370500,402500,402500,403000,402500,21
|
|
20240805,134700,3024915000,403500,403000,403500,402500,23
|
|
20240805,134600,3015650500,403000,402500,403000,402000,17
|
|
20240805,134500,3008811000,402500,403000,403000,402500,13
|
|
20240805,134400,3003577000,403500,404000,404000,402500,20
|
|
20240805,134300,2995520000,404500,402500,404500,402500,39
|
|
20240805,134200,2979805500,402500,402500,403000,402500,16
|
|
20240805,134100,2973361000,403000,403500,403500,403000,10
|
|
20240805,134000,2969329000,403000,404000,404000,403000,17
|
|
20240805,133900,2962470000,404000,402500,404000,402500,58
|
|
20240805,133800,2939113000,402500,403000,403000,402500,18
|
|
20240805,133700,2931867500,403000,402500,403500,402500,32
|
|
20240805,133600,2918977500,403000,403000,403000,403000,9
|
|
20240805,133500,2915350500,403000,403000,403500,403000,20
|
|
20240805,133400,2907288500,403000,403000,403500,403000,16
|
|
20240805,133300,2900839500,404000,404000,404500,403500,22
|
|
20240805,133200,2891951000,404000,404000,404000,404000,13
|
|
20240805,133100,2886699000,404500,405000,405000,404000,22
|
|
20240805,133000,2877803500,405000,403500,405000,403500,18
|
|
20240805,132900,2870538000,403000,403500,403500,403000,23
|
|
20240805,132800,2861264500,403000,403500,403500,403000,70
|
|
20240805,132700,2833050000,404000,404000,404500,404000,44
|
|
20240805,132600,2815273500,404000,405500,405500,404000,106
|
|
20240805,132500,2772366500,405000,405000,405500,405000,34
|
|
20240805,132400,2758594500,405000,406500,406500,405000,47
|
|
20240805,132300,2739536000,406500,407000,407000,406000,35
|
|
20240805,132200,2725322000,406500,407000,407000,406500,8
|
|
20240805,132100,2722067500,407000,407000,407000,406500,34
|
|
20240805,132000,2708239500,407000,408000,408000,406500,61
|
|
20240805,131900,2683356000,408500,407000,408500,406500,64
|
|
20240805,131800,2657270500,407500,407500,408000,407500,10
|
|
20240805,131700,2653194500,407500,408000,408000,407500,27
|
|
20240805,131600,2642186000,407500,408000,408000,407500,22
|
|
20240805,131500,2633215500,408500,408500,409000,408500,10
|
|
20240805,131400,2629129500,409000,408500,409000,408500,18
|
|
20240805,131300,2621773500,409000,409000,409000,409000,5
|
|
20240805,131200,2619728500,409000,409000,409000,409000,3
|
|
20240805,131100,2618501500,409500,409500,410000,409500,9
|
|
20240805,131000,2614815500,410000,410000,410000,409500,5
|
|
20240805,130900,2612767000,409000,409500,410000,409000,12
|
|
20240805,130800,2607856000,410000,410000,410000,409500,5
|
|
20240805,130700,2605806500,410000,410000,410000,409500,8
|
|
20240805,130600,2602527000,410000,409000,410000,409000,61
|
|
20240805,130500,2577547500,409000,408500,409000,408500,13
|
|
20240805,130400,2572232000,409000,408000,409000,408000,17
|
|
20240805,130300,2565287500,408500,408000,408500,408000,4
|
|
20240805,130200,2563654500,408500,408500,408500,408000,40
|
|
20240805,130100,2547326500,408500,408500,408500,408500,13
|
|
20240805,130000,2542016000,409000,409500,409500,409000,14
|
|
20240805,125900,2536289000,409500,409500,409500,409000,14
|
|
20240805,125800,2530557000,409000,410000,410500,409000,17
|
|
20240805,125700,2523589500,410000,410000,410000,410000,13
|
|
20240805,125600,2518259500,410000,409500,410000,409500,29
|
|
20240805,125500,2506371000,409500,409000,409500,409000,10
|
|
20240805,125400,2502277000,409500,409000,409500,409000,8
|
|
20240805,125300,2499001500,409000,408500,409000,408500,4
|
|
20240805,125200,2497366000,408500,409500,409500,408500,32
|
|
20240805,125100,2484275000,409500,410000,410000,409500,82
|
|
20240805,125000,2450658500,410500,410000,410500,410000,4
|
|
20240805,124900,2449017000,410500,411000,411000,410500,5
|
|
20240805,124800,2446964000,410500,410500,410500,410000,16
|
|
20240805,124700,2440397000,410500,410000,410500,410000,152
|
|
20240805,124600,2378001500,410500,410500,410500,410000,48
|
|
20240805,124500,2358298500,411000,411000,411000,410500,13
|
|
20240805,124400,2352956000,411000,411500,411500,411000,15
|
|
20240805,124300,2346789500,411500,411500,411500,411500,2
|
|
20240805,124200,2345966500,411000,411500,411500,411000,153
|
|
20240805,124100,2283026500,412000,411500,412000,411500,7
|
|
20240805,124000,2280144500,411500,412500,413000,411500,53
|
|
20240805,123900,2258287500,413000,413000,413000,413000,6
|
|
20240805,123800,2255809500,412500,413000,413000,412500,2
|
|
20240805,123700,2254984000,413000,413000,413000,412500,12
|
|
20240805,123600,2250029000,412500,412000,412500,412000,5
|
|
20240805,123500,2247968500,412500,413000,413000,412500,4
|
|
20240805,123400,2246318000,413000,413500,413500,413000,8
|
|
20240805,123300,2243011000,413000,412500,413000,412500,6
|
|
20240805,123200,2240534000,413000,413000,413000,413000,1
|
|
20240805,123100,2240121000,413000,413500,413500,412000,15
|
|
20240805,123000,2233938500,412500,412000,412500,412000,7
|
|
20240805,122900,2231051500,412500,413000,413000,412500,6
|
|
20240805,122800,2228575500,413500,413500,413500,413500,3
|
|
20240805,122700,2227335000,413500,413500,413500,413500,11
|
|
20240805,122600,2222786500,413500,413500,413500,413500,4
|
|
20240805,122500,2221132500,413500,413500,413500,413500,0
|
|
20240805,122400,2221132500,413500,413500,413500,413500,7
|
|
20240805,122300,2218238000,413500,413500,413500,412500,7
|
|
20240805,122200,2215347000,413000,413000,413000,413000,0
|
|
20240805,122100,2215347000,413000,412500,413000,412500,5
|
|
20240805,122000,2213282500,412500,413000,413000,412500,9
|
|
20240805,121900,2209569500,413500,413500,413500,413500,4
|
|
20240805,121800,2207915500,412500,412500,413000,412500,9
|
|
20240805,121700,2204201000,413500,413500,413500,412000,29
|
|
20240805,121600,2192230500,414000,414000,414000,414000,1
|
|
20240805,121500,2191816500,414000,414000,414000,414000,13
|
|
20240805,121400,2186434500,413500,414000,414000,413500,4
|
|
20240805,121300,2184780000,414000,414000,414000,414000,4
|
|
20240805,121200,2183124000,414000,414000,414000,414000,1
|
|
20240805,121100,2182710000,413500,413000,414500,413000,19
|
|
20240805,121000,2174853500,413500,413000,413500,413000,3
|
|
20240805,120900,2173613500,413000,413000,413000,413000,1
|
|
20240805,120800,2173200500,413500,413500,413500,413500,4
|
|
20240805,120700,2171546500,413000,413000,413000,413000,4
|
|
20240805,120600,2169894500,413000,413000,413000,413000,19
|
|
20240805,120500,2162047500,412500,412500,412500,412500,3
|
|
20240805,120400,2160810000,413000,413000,413000,413000,5
|
|
20240805,120300,2158745000,413000,413000,413000,413000,2
|
|
20240805,120200,2157919000,413000,413000,413000,413000,46
|
|
20240805,120100,2138921000,413000,413000,413000,413000,9
|
|
20240805,120000,2135204000,412000,413000,413000,412000,10
|
|
20240805,115900,2131078000,413000,413000,413000,413000,1
|
|
20240805,115800,2130665000,412500,412500,412500,412500,4
|
|
20240805,115700,2129015000,412500,413000,413000,412500,4
|
|
20240805,115600,2127363500,413000,413000,413000,413000,61
|
|
20240805,115500,2102170500,413000,412500,414500,412500,37
|
|
20240805,115400,2086896500,415000,415000,415000,415000,0
|
|
20240805,115300,2086896500,415000,414000,415000,412000,81
|
|
20240805,115200,2053496500,415000,415000,415000,415000,1
|
|
20240805,115100,2053081500,415000,413000,415000,413000,4
|
|
20240805,115000,2051427500,412500,414500,415000,412500,9
|
|
20240805,114900,2047704500,413500,413500,415000,413500,7
|
|
20240805,114800,2044802500,415000,414500,415000,414500,6
|
|
20240805,114700,2042315000,414500,414500,414500,414500,1
|
|
20240805,114600,2041900500,413000,414000,414000,413000,17
|
|
20240805,114500,2034877000,413500,414000,414000,413500,2
|
|
20240805,114400,2034049500,413000,414000,414000,413000,37
|
|
20240805,114300,2018765500,415000,415000,415000,414500,6
|
|
20240805,114200,2016276000,414000,413500,414000,413500,64
|
|
20240805,114100,1989782500,413000,415000,415500,413000,21
|
|
20240805,114000,1981074000,413500,414000,414000,413500,7
|
|
20240805,113900,1978178000,415500,414500,415500,414000,13
|
|
20240805,113800,1972785000,414500,415000,415000,414500,4
|
|
20240805,113700,1971126500,415000,415000,415000,415000,4
|
|
20240805,113600,1969466500,415000,414500,415000,414500,15
|
|
20240805,113500,1963242500,415000,415000,415000,414500,9
|
|
20240805,113400,1959509500,414500,415000,415000,414500,11
|
|
20240805,113300,1954946000,415000,415000,415000,415000,1
|
|
20240805,113200,1954531000,415000,415000,415000,415000,4
|
|
20240805,113100,1952871000,415000,415000,415000,415000,38
|
|
20240805,113000,1937101000,415500,416000,416000,415500,17
|
|
20240805,112900,1930030000,416000,415500,416000,415500,2
|
|
20240805,112800,1929198500,415500,416000,416000,415500,12
|
|
20240805,112700,1924211500,416000,415500,416000,415500,16
|
|
20240805,112600,1917562500,415500,415500,415500,415500,6
|
|
20240805,112500,1915069500,415000,415000,415000,415000,2
|
|
20240805,112400,1914239500,415000,415000,415000,414000,7
|
|
20240805,112300,1911336500,415500,415000,415500,415000,14
|
|
20240805,112200,1905526000,415000,414500,415000,414500,4
|
|
20240805,112100,1903867500,414500,414500,414500,414500,108
|
|
20240805,112000,1859101500,413000,414000,414000,413000,10
|
|
20240805,111900,1854967500,414500,414500,414500,414500,3
|
|
20240805,111800,1853724000,414000,413500,414000,413000,5
|
|
20240805,111700,1851657000,413000,414000,414500,413000,7
|
|
20240805,111600,1848759500,414000,414000,414500,414000,7
|
|
20240805,111500,1845861000,414500,414000,414500,413000,129
|
|
20240805,111400,1792461000,414500,415000,415000,414500,13
|
|
20240805,111300,1787071000,415000,414500,415000,414500,6
|
|
20240805,111200,1784583500,414500,415500,415500,414500,2
|
|
20240805,111100,1783753500,415500,415500,415500,415500,1
|
|
20240805,111000,1783338000,415500,414500,415500,414000,8
|
|
20240805,110900,1780021500,414500,414500,414500,414500,1
|
|
20240805,110800,1779607000,414500,414500,415000,414500,65
|
|
20240805,110700,1752635000,414000,415000,415000,414000,50
|
|
20240805,110600,1731922500,415500,415500,415500,415500,5
|
|
20240805,110500,1729845000,415500,416500,416500,415000,30
|
|
20240805,110400,1717387500,416000,416500,416500,415500,14
|
|
20240805,110300,1711567500,416500,416000,416500,416000,4
|
|
20240805,110200,1709903000,416500,416000,416500,415500,7
|
|
20240805,110100,1706991000,416000,414500,416000,414500,2
|
|
20240805,110000,1706160500,414500,416000,416000,414500,2
|
|
20240805,105900,1705330000,415500,416000,416000,415000,9
|
|
20240805,105800,1701589500,415000,415500,415500,415000,25
|
|
20240805,105700,1691213000,415500,415000,415500,415000,12
|
|
20240805,105600,1686229500,415000,415000,415000,415000,5
|
|
20240805,105500,1684154500,415000,414500,415000,414500,31
|
|
20240805,105400,1671299000,413500,413500,413500,413500,3
|
|
20240805,105300,1670058500,413500,413500,413500,413500,0
|
|
20240805,105200,1670058500,413500,413500,413500,413500,5
|
|
20240805,105100,1667991000,413500,413500,413500,413500,5
|
|
20240805,105000,1665923500,413500,414000,414000,413500,8
|
|
20240805,104900,1662614000,414000,414500,414500,414000,23
|
|
20240805,104800,1653086500,414000,414000,414000,414000,6
|
|
20240805,104700,1650602500,414000,414000,414000,414000,3
|
|
20240805,104600,1649360500,413500,413000,413500,413000,53
|
|
20240805,104500,1627461500,412500,412000,412500,412000,11
|
|
20240805,104400,1622928500,412000,412500,412500,412000,14
|
|
20240805,104300,1617160000,413000,413000,413000,412000,8
|
|
20240805,104200,1613860000,413000,413000,413000,411500,69
|
|
20240805,104100,1585403000,413000,412500,413000,412500,71
|
|
20240805,104000,1556080500,412500,410500,412500,410500,34
|
|
20240805,103900,1542093000,410500,410000,410500,410000,13
|
|
20240805,103800,1536762000,410000,410000,410000,410000,0
|
|
20240805,103700,1536762000,410000,410000,410000,410000,24
|
|
20240805,103600,1526922000,409500,409500,409500,409500,8
|
|
20240805,103500,1523646000,409000,409500,409500,409000,3
|
|
20240805,103400,1522418500,409500,409500,409500,409500,2
|
|
20240805,103300,1521599500,409500,409000,410000,409000,6
|
|
20240805,103200,1519143000,409000,409500,409500,409000,2
|
|
20240805,103100,1518324500,409000,409500,409500,409000,16
|
|
20240805,103000,1511777500,409500,410000,410000,409500,17
|
|
20240805,102900,1504815500,410000,410000,410000,410000,3
|
|
20240805,102800,1503585500,410000,410000,410000,410000,89
|
|
20240805,102700,1467095500,410000,410500,410500,410000,24
|
|
20240805,102600,1457255000,410500,410500,410500,410500,1
|
|
20240805,102500,1456844500,410500,410500,410500,410500,0
|
|
20240805,102400,1456844500,410500,410500,410500,410500,1
|
|
20240805,102300,1456434000,411000,411000,411000,411000,1
|
|
20240805,102200,1456023000,411000,412500,412500,410500,91
|
|
20240805,102100,1418625000,411500,410500,411500,410500,43
|
|
20240805,102000,1400943500,410000,410000,410000,410000,31
|
|
20240805,101900,1388233500,409500,409500,409500,409500,17
|
|
20240805,101800,1381272000,409500,409000,409500,409000,8
|
|
20240805,101700,1377997500,408000,408500,409000,408000,19
|
|
20240805,101600,1370238000,409000,409000,409000,409000,10
|
|
20240805,101500,1366148000,408500,408500,408500,408500,9
|
|
20240805,101400,1362471500,408500,408500,409500,408500,26
|
|
20240805,101300,1351848000,409000,408000,409000,408000,21
|
|
20240805,101200,1343278000,408000,409000,409000,408000,9
|
|
20240805,101100,1339602000,408500,408500,408500,408500,1
|
|
20240805,101000,1339193500,410000,409000,410000,408500,19
|
|
20240805,100900,1331429000,409000,409000,409000,409000,1
|
|
20240805,100800,1331020000,409000,409000,409000,409000,11
|
|
20240805,100700,1326521000,409000,409000,409000,408500,24
|
|
20240805,100600,1316711500,408500,408500,408500,408500,1
|
|
20240805,100500,1316303000,408500,408500,408500,408500,0
|
|
20240805,100400,1316303000,408500,408500,409000,408000,78
|
|
20240805,100300,1284453000,410000,410000,410000,410000,25
|
|
20240805,100200,1274203000,410000,410000,410000,410000,2
|
|
20240805,100100,1273383000,410000,408000,410000,407500,58
|
|
20240805,100000,1249743000,407500,410500,410500,407500,6
|
|
20240805,095900,1247293500,407500,410500,410500,407500,87
|
|
20240805,095800,1211836000,407500,410000,410000,407500,137
|
|
20240805,095700,1155889000,410000,410500,410500,410000,56
|
|
20240805,095600,1132926500,410500,410000,410500,410000,8
|
|
20240805,095500,1129646000,410000,410500,410500,410000,8
|
|
20240805,095400,1126365000,410000,412000,412000,410000,14
|
|
20240805,095300,1120619500,410000,411000,412000,410000,40
|
|
20240805,095200,1104216000,411000,410500,411000,410500,59
|
|
20240805,095100,1079985000,411000,411000,411000,410500,72
|
|
20240805,095000,1050397500,411000,414000,414000,411000,64
|
|
20240805,094900,1023993500,414500,411500,414500,411500,16
|
|
20240805,094800,1017378500,411500,411500,411500,411500,0
|
|
20240805,094700,1017378500,411500,412000,412000,411500,25
|
|
20240805,094600,1007082500,412500,412500,412500,412500,3
|
|
20240805,094500,1005845000,412500,415000,415000,412500,22
|
|
20240805,094400,996745000,412000,412000,412000,412000,2
|
|
20240805,094300,995921000,412000,415000,415000,412000,74
|
|
20240805,094200,965405500,412500,415000,415000,412500,3
|
|
20240805,094100,964165500,415000,413000,415000,413000,7
|
|
20240805,094000,961270500,415000,415000,415000,415000,0
|
|
20240805,093900,961270500,415000,413500,415000,413000,36
|
|
20240805,093800,946389000,413000,414500,414500,413000,58
|
|
20240805,093700,922405000,414500,415500,415500,414500,30
|
|
20240805,093600,909956000,416000,416000,416000,416000,1
|
|
20240805,093500,909540000,416000,414000,416000,414000,6
|
|
20240805,093400,907054000,414000,414000,414000,414000,29
|
|
20240805,093300,895048000,414000,414000,414000,414000,0
|
|
20240805,093200,895048000,414000,414000,414000,414000,1
|
|
20240805,093100,894634000,414000,414500,414500,414000,108
|
|
20240805,093000,849905000,416000,416500,416500,416000,5
|
|
20240805,092900,847824500,416500,416500,416500,416500,2
|
|
20240805,092800,846991500,416500,414000,416500,414000,11
|
|
20240805,092700,842429000,414000,412500,415000,412500,42
|
|
20240805,092600,825067500,413000,411000,414500,411000,576
|
|
20240805,092500,587348500,411000,412500,412500,411000,44
|
|
20240805,092400,569248000,412000,412000,412000,412000,12
|
|
20240805,092300,564304000,412000,412000,412500,412000,71
|
|
20240805,092200,535027000,412000,413500,413500,411500,44
|
|
20240805,092100,516883500,413500,412000,413500,412000,71
|
|
20240805,092000,487621000,414500,415000,415500,412000,15
|
|
20240805,091900,481415500,415500,413000,415500,412000,100
|
|
20240805,091800,440176500,413500,414500,415500,413500,44
|
|
20240805,091700,421960000,415500,415500,416000,414000,60
|
|
20240805,091600,397057000,416000,416500,417500,416000,37
|
|
20240805,091500,381642000,416500,418000,418000,416500,10
|
|
20240805,091400,377475500,420000,418000,420000,418000,6
|
|
20240805,091300,374963500,418000,418500,420500,418000,111
|
|
20240805,091200,328535500,418500,418500,419500,418500,61
|
|
20240805,091100,303004500,418000,418000,420500,417500,28
|
|
20240805,091000,291284000,418000,418000,418500,416000,85
|
|
20240805,090900,255858500,419000,417500,419000,417500,19
|
|
20240805,090800,247924500,417500,418500,419500,417000,134
|
|
20240805,090700,191781000,418500,419500,419500,418500,9
|
|
20240805,090600,188008500,419500,422500,422500,416500,82
|
|
20240805,090500,153717500,418000,418500,418500,417500,36
|
|
20240805,090400,138672000,417500,418500,422500,417500,22
|
|
20240805,090300,129465000,421000,420500,421000,418000,44
|
|
20240805,090200,111028500,421000,424000,425000,420000,69
|
|
20240805,090100,81947500,424000,421500,426500,421000,33
|
|
20240805,090000,67976000,426500,422000,432000,421000,161
|