592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184900,2733078500,403500,403500,403500,403500,263
|
|
20240806,184800,2733078500,403500,403500,403500,403500,0
|
|
20240806,184700,2733078500,403500,403500,403500,403500,0
|
|
20240806,184600,2733078500,403500,403500,403500,403500,0
|
|
20240806,184500,2733078500,403500,403500,403500,403500,0
|
|
20240806,184400,2733078500,403500,403500,403500,403500,0
|
|
20240806,184300,2733078500,403500,403500,403500,403500,0
|
|
20240806,184200,2733078500,403500,403500,403500,403500,0
|
|
20240806,184100,2733078500,403500,403500,403500,403500,0
|
|
20240806,184000,2733078500,403500,403500,403500,403500,0
|
|
20240806,183900,2733078500,403500,403500,403500,403500,0
|
|
20240806,183800,2733078500,403500,403500,403500,403500,0
|
|
20240806,183700,2733078500,403500,403500,403500,403500,0
|
|
20240806,183600,2733078500,403500,403500,403500,403500,0
|
|
20240806,183500,2733078500,403500,403500,403500,403500,0
|
|
20240806,183400,2733078500,403500,403500,403500,403500,0
|
|
20240806,183300,2733078500,403500,403500,403500,403500,0
|
|
20240806,183200,2733078500,403500,403500,403500,403500,0
|
|
20240806,183100,2733078500,403500,403500,403500,403500,0
|
|
20240806,183000,2733078500,403500,403500,403500,403500,0
|
|
20240806,182900,2733078500,403500,403500,403500,403500,0
|
|
20240806,182800,2733078500,403500,403500,403500,403500,0
|
|
20240806,182700,2733078500,403500,403500,403500,403500,0
|
|
20240806,182600,2733078500,403500,403500,403500,403500,0
|
|
20240806,182500,2733078500,403500,403500,403500,403500,0
|
|
20240806,182400,2733078500,403500,403500,403500,403500,0
|
|
20240806,182300,2733078500,403500,403500,403500,403500,0
|
|
20240806,182200,2733078500,403500,403500,403500,403500,0
|
|
20240806,182100,2733078500,403500,403500,403500,403500,0
|
|
20240806,182000,2733078500,403500,403500,403500,403500,0
|
|
20240806,181900,2733078500,403500,403500,403500,403500,263
|
|
20240806,181800,2733078500,403500,403500,403500,403500,0
|
|
20240806,181700,2733078500,403500,403500,403500,403500,0
|
|
20240806,181600,2733078500,403500,403500,403500,403500,0
|
|
20240806,181500,2733078500,403500,403500,403500,403500,0
|
|
20240806,181400,2733078500,403500,403500,403500,403500,0
|
|
20240806,181300,2733078500,403500,403500,403500,403500,0
|
|
20240806,181200,2733078500,403500,403500,403500,403500,0
|
|
20240806,181100,2733078500,403500,403500,403500,403500,0
|
|
20240806,181000,2733078500,403500,403500,403500,403500,0
|
|
20240806,180900,2733078500,403500,403500,403500,403500,0
|
|
20240806,180800,2733078500,403500,403500,403500,403500,0
|
|
20240806,180700,2733078500,403500,403500,403500,403500,0
|
|
20240806,180600,2733078500,403500,403500,403500,403500,0
|
|
20240806,180500,2733078500,403500,403500,403500,403500,0
|
|
20240806,180400,2733078500,403500,403500,403500,403500,0
|
|
20240806,180300,2733078500,403500,403500,403500,403500,0
|
|
20240806,180200,2733078500,403500,403500,403500,403500,0
|
|
20240806,180100,2733078500,403500,403500,403500,403500,0
|
|
20240806,180000,2733078500,403500,403500,403500,403500,0
|
|
20240806,175900,2733078500,403500,403500,403500,403500,0
|
|
20240806,175800,2733078500,403500,403500,403500,403500,0
|
|
20240806,175700,2733078500,403500,403500,403500,403500,0
|
|
20240806,175600,2733078500,403500,403500,403500,403500,0
|
|
20240806,175500,2733078500,403500,403500,403500,403500,0
|
|
20240806,175400,2733078500,403500,403500,403500,403500,0
|
|
20240806,175300,2733078500,403500,403500,403500,403500,0
|
|
20240806,175200,2733078500,403500,403500,403500,403500,0
|
|
20240806,175100,2733078500,403500,403500,403500,403500,0
|
|
20240806,175000,2733078500,403500,403500,403500,403500,0
|
|
20240806,174900,2733078500,403500,403500,403500,403500,263
|
|
20240806,174800,2733078500,403500,403500,403500,403500,0
|
|
20240806,174700,2733078500,403500,403500,403500,403500,0
|
|
20240806,174600,2733078500,403500,403500,403500,403500,0
|
|
20240806,174500,2733078500,403500,403500,403500,403500,0
|
|
20240806,174400,2733078500,403500,403500,403500,403500,0
|
|
20240806,174300,2733078500,403500,403500,403500,403500,0
|
|
20240806,174200,2733078500,403500,403500,403500,403500,0
|
|
20240806,174100,2733078500,403500,403500,403500,403500,0
|
|
20240806,174000,2733078500,403500,403500,403500,403500,0
|
|
20240806,173900,2733078500,403500,403500,403500,403500,0
|
|
20240806,173800,2733078500,403500,403500,403500,403500,0
|
|
20240806,173700,2733078500,403500,403500,403500,403500,0
|
|
20240806,173600,2733078500,403500,403500,403500,403500,0
|
|
20240806,173500,2733078500,403500,403500,403500,403500,0
|
|
20240806,173400,2733078500,403500,403500,403500,403500,0
|
|
20240806,173300,2733078500,403500,403500,403500,403500,0
|
|
20240806,173200,2733078500,403500,403500,403500,403500,0
|
|
20240806,173100,2733078500,403500,403500,403500,403500,0
|
|
20240806,173000,2733078500,403500,403500,403500,403500,0
|
|
20240806,172900,2733078500,403500,403500,403500,403500,0
|
|
20240806,172800,2733078500,403500,403500,403500,403500,0
|
|
20240806,172700,2733078500,403500,403500,403500,403500,0
|
|
20240806,172600,2733078500,403500,403500,403500,403500,0
|
|
20240806,172500,2733078500,403500,403500,403500,403500,0
|
|
20240806,172400,2733078500,403500,403500,403500,403500,0
|
|
20240806,172300,2733078500,403500,403500,403500,403500,0
|
|
20240806,172200,2733078500,403500,403500,403500,403500,0
|
|
20240806,172100,2733078500,403500,403500,403500,403500,0
|
|
20240806,172000,2733078500,403500,403500,403500,403500,0
|
|
20240806,171900,2733078500,403500,403500,403500,403500,263
|
|
20240806,171800,2733078500,403500,403500,403500,403500,0
|
|
20240806,171700,2733078500,403500,403500,403500,403500,0
|
|
20240806,171600,2733078500,403500,403500,403500,403500,0
|
|
20240806,171500,2733078500,403500,403500,403500,403500,0
|
|
20240806,171400,2733078500,403500,403500,403500,403500,0
|
|
20240806,171300,2733078500,403500,403500,403500,403500,0
|
|
20240806,171200,2733078500,403500,403500,403500,403500,0
|
|
20240806,171100,2733078500,403500,403500,403500,403500,0
|
|
20240806,171000,2733078500,403500,403500,403500,403500,0
|
|
20240806,170900,2733078500,403500,403500,403500,403500,0
|
|
20240806,170800,2733078500,403500,403500,403500,403500,0
|
|
20240806,170700,2733078500,403500,403500,403500,403500,0
|
|
20240806,170600,2733078500,403500,403500,403500,403500,0
|
|
20240806,170500,2733078500,403500,403500,403500,403500,0
|
|
20240806,170400,2733078500,403500,403500,403500,403500,0
|
|
20240806,170300,2733078500,403500,403500,403500,403500,0
|
|
20240806,170200,2733078500,403500,403500,403500,403500,0
|
|
20240806,170100,2733078500,403500,403500,403500,403500,0
|
|
20240806,170000,2733078500,403500,403500,403500,403500,0
|
|
20240806,165900,2733078500,403500,403500,403500,403500,0
|
|
20240806,165800,2733078500,403500,403500,403500,403500,0
|
|
20240806,165700,2733078500,403500,403500,403500,403500,0
|
|
20240806,165600,2733078500,403500,403500,403500,403500,0
|
|
20240806,165500,2733078500,403500,403500,403500,403500,0
|
|
20240806,165400,2733078500,403500,403500,403500,403500,0
|
|
20240806,165300,2733078500,403500,403500,403500,403500,0
|
|
20240806,165200,2733078500,403500,403500,403500,403500,0
|
|
20240806,165100,2733078500,403500,403500,403500,403500,0
|
|
20240806,165000,2733078500,403500,403500,403500,403500,0
|
|
20240806,164900,2733078500,403500,403500,403500,403500,263
|
|
20240806,164800,2733078500,403500,403500,403500,403500,0
|
|
20240806,164700,2733078500,403500,403500,403500,403500,0
|
|
20240806,164600,2733078500,403500,403500,403500,403500,0
|
|
20240806,164500,2733078500,403500,403500,403500,403500,0
|
|
20240806,164400,2733078500,403500,403500,403500,403500,0
|
|
20240806,164300,2733078500,403500,403500,403500,403500,0
|
|
20240806,164200,2733078500,403500,403500,403500,403500,0
|
|
20240806,164100,2733078500,403500,403500,403500,403500,0
|
|
20240806,164000,2733078500,403500,403500,403500,403500,0
|
|
20240806,163900,2733078500,403500,403500,403500,403500,0
|
|
20240806,163800,2733078500,403500,403500,403500,403500,0
|
|
20240806,163700,2733078500,403500,403500,403500,403500,0
|
|
20240806,163600,2733078500,403500,403500,403500,403500,0
|
|
20240806,163500,2733078500,403500,403500,403500,403500,0
|
|
20240806,163400,2733078500,403500,403500,403500,403500,0
|
|
20240806,163300,2733078500,403500,403500,403500,403500,0
|
|
20240806,163200,2733078500,403500,403500,403500,403500,0
|
|
20240806,163100,2733078500,403500,403500,403500,403500,0
|
|
20240806,163000,2733078500,403500,403500,403500,403500,0
|
|
20240806,162900,2733078500,403500,403500,403500,403500,0
|
|
20240806,162800,2733078500,403500,403500,403500,403500,0
|
|
20240806,162700,2733078500,403500,403500,403500,403500,0
|
|
20240806,162600,2733078500,403500,403500,403500,403500,0
|
|
20240806,162500,2733078500,403500,403500,403500,403500,0
|
|
20240806,162400,2733078500,403500,403500,403500,403500,0
|
|
20240806,162300,2733078500,403500,403500,403500,403500,0
|
|
20240806,162200,2733078500,403500,403500,403500,403500,0
|
|
20240806,162100,2733078500,403500,403500,403500,403500,0
|
|
20240806,162000,2733078500,403500,403500,403500,403500,0
|
|
20240806,161900,2733078500,403500,403500,403500,403500,263
|
|
20240806,161800,2733078500,403500,403500,403500,403500,0
|
|
20240806,161700,2733078500,403500,403500,403500,403500,0
|
|
20240806,161600,2733078500,403500,403500,403500,403500,0
|
|
20240806,161500,2733078500,403500,403500,403500,403500,0
|
|
20240806,161400,2733078500,403500,403500,403500,403500,0
|
|
20240806,161300,2733078500,403500,403500,403500,403500,0
|
|
20240806,161200,2733078500,403500,403500,403500,403500,0
|
|
20240806,161100,2733078500,403500,403500,403500,403500,0
|
|
20240806,161000,2733078500,403500,403500,403500,403500,0
|
|
20240806,160900,2733078500,403500,403500,403500,403500,0
|
|
20240806,160800,2733078500,403500,403500,403500,403500,0
|
|
20240806,160700,2733078500,403500,403500,403500,403500,0
|
|
20240806,160600,2733078500,403500,403500,403500,403500,0
|
|
20240806,160500,2733078500,403500,403500,403500,403500,0
|
|
20240806,160400,2733078500,403500,403500,403500,403500,0
|
|
20240806,160300,2733078500,403500,403500,403500,403500,0
|
|
20240806,160200,2733078500,403500,403500,403500,403500,0
|
|
20240806,160100,2733078500,403500,403500,403500,403500,0
|
|
20240806,160000,2733078500,403500,403500,403500,403500,0
|
|
20240806,155900,2733078500,403500,403500,403500,403500,0
|
|
20240806,155800,2733078500,403500,403500,403500,403500,0
|
|
20240806,155700,2733078500,403500,403500,403500,403500,0
|
|
20240806,155600,2733078500,403500,403500,403500,403500,0
|
|
20240806,155500,2733078500,403500,403500,403500,403500,0
|
|
20240806,155400,2733078500,403500,403500,403500,403500,0
|
|
20240806,155300,2733078500,403500,403500,403500,403500,0
|
|
20240806,155200,2733078500,403500,403500,403500,403500,0
|
|
20240806,155100,2733078500,403500,403500,403500,403500,0
|
|
20240806,155000,2733078500,403500,403500,403500,403500,0
|
|
20240806,154900,2733078500,403500,403500,403500,403500,263
|
|
20240806,154800,2733078500,403500,403500,403500,403500,0
|
|
20240806,154700,2733078500,403500,403500,403500,403500,0
|
|
20240806,154600,2733078500,403500,403500,403500,403500,0
|
|
20240806,154500,2733078500,403500,403500,403500,403500,0
|
|
20240806,154400,2733078500,403500,403500,403500,403500,0
|
|
20240806,154300,2733078500,403500,403500,403500,403500,0
|
|
20240806,154200,2733078500,403500,403500,403500,403500,0
|
|
20240806,154100,2733078500,403500,403500,403500,403500,0
|
|
20240806,154000,2733078500,403500,403500,403500,403500,0
|
|
20240806,153900,2733078500,403500,403500,403500,403500,0
|
|
20240806,153800,2733078500,403500,403500,403500,403500,0
|
|
20240806,153700,2733078500,403500,403500,403500,403500,0
|
|
20240806,153600,2733078500,403500,403500,403500,403500,0
|
|
20240806,153500,2733078500,403500,403500,403500,403500,0
|
|
20240806,153400,2733078500,403500,403500,403500,403500,0
|
|
20240806,153300,2733078500,403500,403500,403500,403500,0
|
|
20240806,153200,2733078500,403500,403500,403500,403500,0
|
|
20240806,153100,2733078500,403500,403500,403500,403500,0
|
|
20240806,153000,2733078500,403500,403500,403500,403500,263
|
|
20240806,152900,2626958000,404500,404500,404500,404500,0
|
|
20240806,152800,2626958000,404500,404500,404500,404500,0
|
|
20240806,152700,2626958000,404500,404500,404500,404500,0
|
|
20240806,152600,2626958000,404500,404500,404500,404500,0
|
|
20240806,152500,2626958000,404500,404500,404500,404500,0
|
|
20240806,152400,2626958000,404500,404500,404500,404500,0
|
|
20240806,152300,2626958000,404500,404500,404500,404500,0
|
|
20240806,152200,2626958000,404500,404500,404500,404500,0
|
|
20240806,152100,2626958000,404500,404500,404500,404500,0
|
|
20240806,152000,2626958000,404500,404500,404500,404500,0
|
|
20240806,151900,2626958000,404500,407000,407000,404000,14
|
|
20240806,151800,2621289000,404000,404000,407000,404000,160
|
|
20240806,151700,2556596500,404500,404500,404500,404500,10
|
|
20240806,151600,2552551500,404000,404500,407500,404000,43
|
|
20240806,151500,2535153500,404500,405000,405000,404500,54
|
|
20240806,151400,2513300000,405500,405000,405500,405000,8
|
|
20240806,151300,2510059500,405500,405500,405500,405000,3
|
|
20240806,151200,2508843500,405000,405000,405500,405000,8
|
|
20240806,151100,2505600500,405000,405500,405500,405000,18
|
|
20240806,151000,2498302500,407000,407500,407500,405000,6
|
|
20240806,150900,2495866000,405500,405500,405500,405500,7
|
|
20240806,150800,2493027500,405500,406000,406000,405500,29
|
|
20240806,150700,2481260000,406500,406500,407000,406500,26
|
|
20240806,150600,2470689500,406000,406500,406500,406000,3
|
|
20240806,150500,2469470500,406000,406000,406000,406000,1
|
|
20240806,150400,2469064500,408500,408000,408500,407000,11
|
|
20240806,150300,2464577500,408000,406500,408000,406500,14
|
|
20240806,150200,2458879000,406500,404500,406500,404500,26
|
|
20240806,150100,2448323500,404500,404500,404500,404500,3
|
|
20240806,150000,2447110000,406000,404500,406000,404000,8
|
|
20240806,145900,2443871000,406000,405500,406000,404000,9
|
|
20240806,145800,2440223500,405500,404000,405500,404000,6
|
|
20240806,145700,2437792000,406000,404500,406000,404000,66
|
|
20240806,145600,2411094000,404500,405000,405000,404500,6
|
|
20240806,145500,2408664500,405000,405000,405000,405000,0
|
|
20240806,145400,2408664500,405000,405000,405000,405000,1
|
|
20240806,145300,2408259500,405000,405000,405000,405000,0
|
|
20240806,145200,2408259500,405000,405000,405000,405000,52
|
|
20240806,145100,2387199500,406000,406000,406000,406000,5
|
|
20240806,145000,2385169500,406000,406000,406000,406000,1
|
|
20240806,144900,2384763500,406000,405500,406000,405500,37
|
|
20240806,144800,2369759500,405000,405500,405500,405000,7
|
|
20240806,144700,2366922000,405000,405500,405500,405000,4
|
|
20240806,144600,2365300500,405000,405500,405500,405000,12
|
|
20240806,144500,2360439500,405500,405500,405500,405500,0
|
|
20240806,144400,2360439500,405500,405000,405500,404500,20
|
|
20240806,144300,2352334500,405000,405000,405000,405000,7
|
|
20240806,144200,2349499500,405000,405500,405500,405000,4
|
|
20240806,144100,2347879000,405000,404500,405000,404500,31
|
|
20240806,144000,2335324500,404500,404500,405000,404500,22
|
|
20240806,143900,2326425000,405000,404500,405000,404500,3
|
|
20240806,143800,2325210500,405000,404500,405000,404500,3
|
|
20240806,143700,2323996000,404500,404500,405000,404500,6
|
|
20240806,143600,2321567000,404500,404500,404500,404500,15
|
|
20240806,143500,2315499500,405000,405000,405000,405000,1
|
|
20240806,143400,2315094500,405000,404500,405000,404500,13
|
|
20240806,143300,2309835500,404500,404500,404500,404500,1
|
|
20240806,143200,2309431000,404000,405000,405000,404000,11
|
|
20240806,143100,2304986000,404000,404000,404000,404000,2
|
|
20240806,143000,2304178000,404000,404500,404500,404000,15
|
|
20240806,142900,2298112500,405000,405000,405000,405000,3
|
|
20240806,142800,2296897500,405000,405000,405000,405000,1
|
|
20240806,142700,2296492500,405000,404500,405000,404500,5
|
|
20240806,142600,2294469500,404500,404500,404500,404500,23
|
|
20240806,142500,2285166000,404500,403500,404500,403500,78
|
|
20240806,142400,2253673000,403500,403500,403500,403500,10
|
|
20240806,142300,2249638000,403500,403500,403500,403500,14
|
|
20240806,142200,2243989000,403500,403500,403500,403500,9
|
|
20240806,142100,2240357500,403500,403500,403500,403500,1
|
|
20240806,142000,2239954000,403500,404000,404000,403000,7
|
|
20240806,141900,2237129500,402000,404000,404000,402000,6
|
|
20240806,141800,2234713500,404000,404000,404000,404000,0
|
|
20240806,141700,2234713500,404000,404000,404000,404000,0
|
|
20240806,141600,2234713500,404000,404000,404000,404000,1
|
|
20240806,141500,2234309500,402500,402500,402500,402500,10
|
|
20240806,141400,2230284500,402500,402500,402500,402500,1
|
|
20240806,141300,2229882000,402500,402500,402500,402500,12
|
|
20240806,141200,2225052000,402000,402500,402500,402000,10
|
|
20240806,141100,2221027500,402000,403500,403500,402000,11
|
|
20240806,141000,2216597000,403000,403000,403000,403000,6
|
|
20240806,140900,2214179000,403500,402500,403500,402500,3
|
|
20240806,140800,2212970500,403000,403000,403000,403000,10
|
|
20240806,140700,2208940500,402000,402000,402000,402000,6
|
|
20240806,140600,2206528500,403500,403000,403500,401500,200
|
|
20240806,140500,2125982500,403000,403000,403000,403000,10
|
|
20240806,140400,2121952500,403500,403500,403500,403500,5
|
|
20240806,140300,2119935000,403500,403500,403500,403500,1
|
|
20240806,140200,2119531500,403000,403500,403500,403000,8
|
|
20240806,140100,2116304000,403000,403000,403000,403000,16
|
|
20240806,140000,2109856000,403500,403500,403500,403500,1
|
|
20240806,135900,2109452500,403500,403500,403500,403500,2
|
|
20240806,135800,2108645500,403500,403000,403500,403000,43
|
|
20240806,135700,2091296500,403000,403000,403000,403000,7
|
|
20240806,135600,2088475500,403000,403000,403000,403000,3
|
|
20240806,135500,2087266500,403500,403000,403500,403000,7
|
|
20240806,135400,2084442500,403500,403000,403500,403000,2
|
|
20240806,135300,2083636000,403500,403500,403500,403500,19
|
|
20240806,135200,2075969500,403500,403500,403500,403500,1
|
|
20240806,135100,2075566000,404000,404500,404500,403500,83
|
|
20240806,135000,2042034000,404000,404000,404000,404000,24
|
|
20240806,134900,2032338000,404500,404500,404500,404500,0
|
|
20240806,134800,2032338000,404500,404500,404500,404500,1
|
|
20240806,134700,2031933500,404500,404500,404500,404500,24
|
|
20240806,134600,2022225500,404000,404000,404000,404000,11
|
|
20240806,134500,2017781500,405500,405500,405500,405500,0
|
|
20240806,134400,2017781500,405500,405500,405500,405500,1
|
|
20240806,134300,2017376000,404500,404000,404500,404000,19
|
|
20240806,134200,2009691000,404500,404000,404500,404000,8
|
|
20240806,134100,2006458500,403500,404000,404000,403500,30
|
|
20240806,134000,1994341000,404000,404000,404000,404000,2
|
|
20240806,133900,1993533000,404000,404000,404000,404000,3
|
|
20240806,133800,1992321000,404000,404500,404500,404000,22
|
|
20240806,133700,1983422500,404500,404500,404500,404000,17
|
|
20240806,133600,1976546500,404500,405000,405000,404500,2
|
|
20240806,133500,1975737000,405000,405000,405000,405000,29
|
|
20240806,133400,1963992000,405000,405000,405000,405000,9
|
|
20240806,133300,1960347000,405500,405500,405500,405500,2
|
|
20240806,133200,1959536000,405500,405500,405500,405500,9
|
|
20240806,133100,1955886500,406000,406000,406000,406000,1
|
|
20240806,133000,1955480500,406000,406000,406500,406000,30
|
|
20240806,132900,1943300000,406000,406000,406000,406000,4
|
|
20240806,132800,1941676000,406000,406000,406000,406000,6
|
|
20240806,132700,1939240000,406500,406500,406500,406500,10
|
|
20240806,132600,1935175000,407000,407000,407000,407000,1
|
|
20240806,132500,1934768000,407000,406500,407000,406500,3
|
|
20240806,132400,1933548000,406500,406500,406500,406500,18
|
|
20240806,132300,1926231000,406500,406500,406500,406500,1
|
|
20240806,132200,1925824500,406500,406000,406500,406000,17
|
|
20240806,132100,1918918500,406500,405500,406500,405500,7
|
|
20240806,132000,1916074000,406000,406000,406000,406000,2
|
|
20240806,131900,1915262000,407500,407500,407500,407500,1
|
|
20240806,131800,1914854500,405500,406000,406000,405500,26
|
|
20240806,131700,1904303500,406000,406000,406500,406000,15
|
|
20240806,131600,1898212500,407000,407000,407000,407000,3
|
|
20240806,131500,1896991500,407000,407000,407000,407000,11
|
|
20240806,131400,1892514500,407000,407500,407500,407000,2
|
|
20240806,131300,1891700000,407000,407000,407000,407000,1
|
|
20240806,131200,1891293000,407000,407000,407000,407000,0
|
|
20240806,131100,1891293000,407000,407500,407500,407000,11
|
|
20240806,131000,1886815500,407500,407500,407500,407500,1
|
|
20240806,130900,1886408000,407500,407000,407500,407000,4
|
|
20240806,130800,1884778500,407500,407500,407500,407500,2
|
|
20240806,130700,1883963500,407500,407500,407500,407500,0
|
|
20240806,130600,1883963500,407500,407500,407500,407500,3
|
|
20240806,130500,1882741000,408000,408500,408500,408000,2
|
|
20240806,130400,1881924500,408000,408000,408000,408000,0
|
|
20240806,130300,1881924500,408000,408000,408000,408000,0
|
|
20240806,130200,1881924500,408000,408000,408000,408000,2
|
|
20240806,130100,1881108500,408500,408500,408500,408500,0
|
|
20240806,130000,1881108500,408500,409000,409000,408500,3
|
|
20240806,125900,1879882000,408000,408000,408000,408000,1
|
|
20240806,125800,1879474000,408500,408500,408500,408500,1
|
|
20240806,125700,1879065500,409000,408500,409000,408500,3
|
|
20240806,125600,1877839500,408500,408500,408500,408500,0
|
|
20240806,125500,1877839500,408500,405500,408500,405500,7
|
|
20240806,125400,1874989000,407000,407000,407000,407000,2
|
|
20240806,125300,1874175000,408000,408000,408000,408000,15
|
|
20240806,125200,1868055000,408000,408000,408000,408000,5
|
|
20240806,125100,1866015000,408000,408000,408000,408000,4
|
|
20240806,125000,1864383000,408000,405000,408000,405000,4
|
|
20240806,124900,1862754000,405000,408500,408500,405000,7
|
|
20240806,124800,1859912000,408500,407500,408500,403500,12
|
|
20240806,124700,1855052000,408500,407000,408500,407000,8
|
|
20240806,124600,1851790000,407000,405500,407000,405500,40
|
|
20240806,124500,1835540000,406500,408000,408000,406000,64
|
|
20240806,124400,1809526000,408500,408000,408500,408000,2
|
|
20240806,124300,1808709500,408000,408000,408000,408000,7
|
|
20240806,124200,1805853500,408000,408000,408000,408000,6
|
|
20240806,124100,1803405500,408000,408000,408000,408000,1
|
|
20240806,124000,1802997500,408500,408500,408500,408500,2
|
|
20240806,123900,1802180500,408000,408500,408500,408000,2
|
|
20240806,123800,1801364000,408000,408000,408000,408000,1
|
|
20240806,123700,1800956000,408000,408000,408000,408000,9
|
|
20240806,123600,1797284000,408500,409000,409000,408500,2
|
|
20240806,123500,1796466500,409000,409000,409000,409000,1
|
|
20240806,123400,1796057500,408500,408500,408500,408500,5
|
|
20240806,123300,1794015000,408500,408500,408500,408500,0
|
|
20240806,123200,1794015000,408500,408500,408500,408500,0
|
|
20240806,123100,1794015000,408500,408000,408500,408000,3
|
|
20240806,123000,1792790000,408500,408500,408500,408500,0
|
|
20240806,122900,1792790000,408500,406000,408500,406000,18
|
|
20240806,122800,1785469500,406000,406000,406000,406000,5
|
|
20240806,122700,1783439500,406000,406000,406000,406000,1
|
|
20240806,122600,1783033500,409000,407000,409000,407000,143
|
|
20240806,122500,1724673000,403000,408000,408000,403000,121
|
|
20240806,122400,1675795500,408000,408000,408000,408000,0
|
|
20240806,122300,1675795500,408000,408000,408000,408000,2
|
|
20240806,122200,1674979500,407500,407500,407500,407500,2
|
|
20240806,122100,1674164500,407000,405500,407000,405500,11
|
|
20240806,122000,1669701000,406000,406000,406000,406000,0
|
|
20240806,121900,1669701000,406000,405500,406000,405500,4
|
|
20240806,121800,1668077500,405500,405500,405500,405500,0
|
|
20240806,121700,1668077500,405500,405500,405500,405500,6
|
|
20240806,121600,1665644500,405000,405000,405000,405000,1
|
|
20240806,121500,1665239500,405000,405000,405000,405000,1
|
|
20240806,121400,1664834500,405500,406000,406000,405500,14
|
|
20240806,121300,1659152000,406500,407000,407000,406500,21
|
|
20240806,121200,1650609000,408000,408000,408000,408000,0
|
|
20240806,121100,1650609000,408000,408000,408000,408000,0
|
|
20240806,121000,1650609000,408000,408000,408000,408000,1
|
|
20240806,120900,1650201000,408000,408000,408000,408000,3
|
|
20240806,120800,1648977000,408000,408000,408000,408000,2
|
|
20240806,120700,1648161000,408000,408000,408000,408000,0
|
|
20240806,120600,1648161000,408000,408000,408000,408000,2
|
|
20240806,120500,1647345000,408000,408000,408000,408000,1
|
|
20240806,120400,1646937000,405500,405500,405500,405500,1
|
|
20240806,120300,1646531500,405500,405500,405500,405500,4
|
|
20240806,120200,1644909500,408000,408000,408000,408000,0
|
|
20240806,120100,1644909500,408000,408000,408000,408000,8
|
|
20240806,120000,1641645500,403500,404500,408000,403500,151
|
|
20240806,115900,1580121500,404500,406000,406000,403500,127
|
|
20240806,115800,1528699000,406000,406000,406000,406000,1
|
|
20240806,115700,1528293000,406000,406000,406000,406000,1
|
|
20240806,115600,1527887000,406000,406000,406000,406000,1
|
|
20240806,115500,1527481000,405500,405500,405500,405500,1
|
|
20240806,115400,1527075500,406000,406000,406000,406000,0
|
|
20240806,115300,1527075500,406000,406000,406000,406000,2
|
|
20240806,115200,1526263500,406000,406000,406000,406000,0
|
|
20240806,115100,1526263500,406000,406000,406000,406000,0
|
|
20240806,115000,1526263500,406000,406000,406000,406000,1
|
|
20240806,114900,1525857500,406000,405500,406000,405500,7
|
|
20240806,114800,1523016000,406000,406500,406500,406000,9
|
|
20240806,114700,1519361000,406000,406000,406000,406000,0
|
|
20240806,114600,1519361000,406000,406000,406000,406000,0
|
|
20240806,114500,1519361000,406000,406000,406000,406000,2
|
|
20240806,114400,1518549000,407500,407500,407500,407500,0
|
|
20240806,114300,1518549000,407500,407500,407500,407500,0
|
|
20240806,114200,1518549000,407500,407500,407500,407500,2
|
|
20240806,114100,1517734000,407500,407500,407500,407500,1
|
|
20240806,114000,1517326500,407500,407500,407500,407500,0
|
|
20240806,113900,1517326500,407500,405500,407500,405500,6
|
|
20240806,113800,1514889500,405500,405500,405500,405500,0
|
|
20240806,113700,1514889500,405500,405500,405500,405500,3
|
|
20240806,113600,1513673000,405000,405000,405000,405000,16
|
|
20240806,113500,1507193000,405500,405500,405500,405500,0
|
|
20240806,113400,1507193000,405500,405500,406000,405500,6
|
|
20240806,113300,1504759500,405500,405500,405500,405500,14
|
|
20240806,113200,1499082500,405000,405000,405000,405000,27
|
|
20240806,113100,1488147500,405500,405500,405500,405500,0
|
|
20240806,113000,1488147500,405500,405500,405500,405500,0
|
|
20240806,112900,1488147500,405500,405000,405500,405000,9
|
|
20240806,112800,1484502000,405500,405500,405500,405500,1
|
|
20240806,112700,1484096500,405000,405000,405000,405000,7
|
|
20240806,112600,1481261500,405500,405500,405500,405500,2
|
|
20240806,112500,1480450500,405500,405500,405500,405500,0
|
|
20240806,112400,1480450500,405500,405500,405500,405500,0
|
|
20240806,112300,1480450500,405500,405500,405500,405500,0
|
|
20240806,112200,1480450500,405500,405500,405500,405500,0
|
|
20240806,112100,1480450500,405500,405500,405500,405500,2
|
|
20240806,112000,1479639500,405500,406000,406000,405500,3
|
|
20240806,111900,1478422500,405500,405500,405500,405500,5
|
|
20240806,111800,1476395000,406000,406000,406000,406000,10
|
|
20240806,111700,1472335000,406000,404500,406000,404500,3
|
|
20240806,111600,1471118500,404500,405000,405000,404500,27
|
|
20240806,111500,1460184500,405000,405000,405000,405000,0
|
|
20240806,111400,1460184500,405000,405000,405000,405000,0
|
|
20240806,111300,1460184500,405000,405500,405500,405000,11
|
|
20240806,111200,1455726000,406000,406000,406000,406000,8
|
|
20240806,111100,1452478000,406000,406000,406000,406000,3
|
|
20240806,111000,1451260000,406500,406500,406500,406500,2
|
|
20240806,110900,1450447000,406000,406000,406000,406000,0
|
|
20240806,110800,1450447000,406000,406000,406000,406000,7
|
|
20240806,110700,1447605000,406000,406000,406000,406000,17
|
|
20240806,110600,1440703000,406000,406000,406000,406000,1
|
|
20240806,110500,1440297000,406500,408000,408000,406500,4
|
|
20240806,110400,1438668000,408000,408000,408000,408000,1
|
|
20240806,110300,1438260000,408500,408500,408500,408500,4
|
|
20240806,110200,1436626000,408500,408500,408500,408500,10
|
|
20240806,110100,1432541000,408000,408000,408000,408000,1
|
|
20240806,110000,1432133000,408000,408000,408000,406000,41
|
|
20240806,105900,1415451000,407000,407000,407500,407000,4
|
|
20240806,105800,1413822500,407000,407000,407000,407000,1
|
|
20240806,105700,1413415500,406500,406500,406500,406500,4
|
|
20240806,105600,1411789500,406500,406500,406500,406500,1
|
|
20240806,105500,1411383000,407000,407000,407000,407000,5
|
|
20240806,105400,1409348000,407000,407500,407500,406500,9
|
|
20240806,105300,1405685000,408000,408500,408500,408000,2
|
|
20240806,105200,1404868500,408500,408500,408500,408500,7
|
|
20240806,105100,1402009000,408500,405500,408500,405500,10
|
|
20240806,105000,1397948000,406500,406000,406500,406000,20
|
|
20240806,104900,1389827000,405000,404000,405000,404000,526
|
|
20240806,104800,1177061500,403500,403500,404000,403500,47
|
|
20240806,104700,1158088500,401500,401500,401500,401500,0
|
|
20240806,104600,1158088500,401500,402000,402000,401500,28
|
|
20240806,104500,1146844500,402500,402000,402500,402000,5
|
|
20240806,104400,1144832500,404500,401000,404500,400500,105
|
|
20240806,104300,1102571000,402000,401000,402000,401000,16
|
|
20240806,104200,1096153000,401000,401000,401000,400000,48
|
|
20240806,104100,1076928000,401000,403000,403000,401000,184
|
|
20240806,104000,1002989000,404000,406000,406000,403500,90
|
|
20240806,103900,966524500,406000,407500,407500,406000,131
|
|
20240806,103800,913217000,408000,408000,408000,408000,4
|
|
20240806,103700,911585000,407500,407500,407500,407500,39
|
|
20240806,103600,895692500,407000,406500,407000,406500,6
|
|
20240806,103500,893251500,407000,406500,407000,406500,17
|
|
20240806,103400,886338000,406500,406500,406500,406500,34
|
|
20240806,103300,872517000,406500,406500,406500,406500,30
|
|
20240806,103200,860322000,406000,406000,406000,406000,11
|
|
20240806,103100,855856000,406500,406500,407000,406500,104
|
|
20240806,103000,813579000,406000,407500,407500,405000,129
|
|
20240806,102900,761140500,408000,408000,408000,408000,30
|
|
20240806,102800,748900500,408000,407500,408000,407500,18
|
|
20240806,102700,741562500,407500,409500,409500,407500,33
|
|
20240806,102600,728067500,409500,410000,410000,409500,11
|
|
20240806,102500,723558000,410000,410000,410000,410000,1
|
|
20240806,102400,723148000,409500,409500,409500,409500,0
|
|
20240806,102300,723148000,409500,409500,410000,409500,7
|
|
20240806,102200,720281000,409500,409500,410500,409500,16
|
|
20240806,102100,713723500,409500,409500,409500,409500,3
|
|
20240806,102000,712495000,409500,411000,411000,409500,60
|
|
20240806,101900,687886000,411000,411000,411000,411000,2
|
|
20240806,101800,687064000,411000,411000,411000,411000,1
|
|
20240806,101700,686653000,410500,412000,412000,410500,87
|
|
20240806,101600,650817500,412500,412500,412500,412500,1
|
|
20240806,101500,650405000,412000,412000,412000,412000,5
|
|
20240806,101400,648345000,412000,413000,413000,412000,30
|
|
20240806,101300,635970000,413000,413000,413000,413000,6
|
|
20240806,101200,633492000,413000,413000,413000,413000,4
|
|
20240806,101100,631840000,413000,413500,413500,413000,34
|
|
20240806,101000,617783500,413500,414000,414000,413500,18
|
|
20240806,100900,610333500,414000,414000,414000,414000,3
|
|
20240806,100800,609091500,414000,414500,414500,414000,45
|
|
20240806,100700,590454000,414500,414500,415000,414500,7
|
|
20240806,100600,587552000,414500,414500,414500,414500,48
|
|
20240806,100500,567656000,414500,414500,414500,414500,2
|
|
20240806,100400,566827000,413500,413500,413500,413500,2
|
|
20240806,100300,566000000,414000,414000,414000,413500,31
|
|
20240806,100200,553167000,414000,414000,414000,414000,2
|
|
20240806,100100,552339000,413500,413500,413500,413500,32
|
|
20240806,100000,539107000,413500,413500,413500,413000,5
|
|
20240806,095900,537041000,413000,413000,413000,413000,1
|
|
20240806,095800,536628000,413000,413500,413500,413000,15
|
|
20240806,095700,530427000,413500,413500,413500,413500,0
|
|
20240806,095600,530427000,413500,413000,413500,413000,99
|
|
20240806,095500,489525000,412500,413000,413000,412500,5
|
|
20240806,095400,487460500,413000,413000,413000,413000,1
|
|
20240806,095300,487047500,412000,413000,413000,412000,28
|
|
20240806,095200,475485500,413000,413000,413000,413000,0
|
|
20240806,095100,475485500,413000,413500,413500,413000,13
|
|
20240806,095000,470110500,413000,412000,413000,412000,5
|
|
20240806,094900,468046500,412500,413500,413500,412500,23
|
|
20240806,094800,458550500,413000,413000,413000,413000,10
|
|
20240806,094700,454420500,413500,413500,413500,413500,10
|
|
20240806,094600,450285500,413500,412500,413500,412500,7
|
|
20240806,094500,447397000,413500,413500,413500,413500,0
|
|
20240806,094400,447397000,413500,413500,413500,413500,22
|
|
20240806,094300,438300000,413500,412500,414000,412500,26
|
|
20240806,094200,427559000,412500,412000,412500,412000,2
|
|
20240806,094100,426734500,412500,412500,412500,412500,3
|
|
20240806,094000,425497000,412500,412000,412500,412000,13
|
|
20240806,093900,420135000,412500,412500,412500,412500,2
|
|
20240806,093800,419310000,410500,412500,412500,410500,11
|
|
20240806,093700,414779000,412000,412000,412000,412000,6
|
|
20240806,093600,412307000,412500,412000,412500,412000,4
|
|
20240806,093500,410657500,412500,412000,412500,412000,3
|
|
20240806,093400,409420500,412000,412000,412000,412000,2
|
|
20240806,093300,408596500,412000,412000,412000,411500,11
|
|
20240806,093200,404065500,412000,412500,413000,412000,13
|
|
20240806,093100,398698000,413000,412000,413000,412000,3
|
|
20240806,093000,397460000,411500,411500,411500,411500,2
|
|
20240806,092900,396637000,410500,410500,410500,410500,5
|
|
20240806,092800,394584500,410000,410000,410000,410000,3
|
|
20240806,092700,393354500,410000,411000,411000,410000,61
|
|
20240806,092600,368306500,411500,411500,411500,411500,4
|
|
20240806,092500,366660500,412000,412500,412500,412000,21
|
|
20240806,092400,358003500,412500,414000,414000,412500,2
|
|
20240806,092300,357177000,414000,413000,414000,413000,26
|
|
20240806,092200,346429000,414000,413000,414000,413000,7
|
|
20240806,092100,343537000,413000,413000,413000,412000,6
|
|
20240806,092000,341061000,411500,411000,411500,411000,13
|
|
20240806,091900,335717000,411000,411000,411000,411000,0
|
|
20240806,091800,335717000,411000,411000,411500,411000,11
|
|
20240806,091700,331194000,411500,413000,413000,411500,14
|
|
20240806,091600,325421500,413000,413000,413000,413000,0
|
|
20240806,091500,325421500,413000,412000,413000,412000,5
|
|
20240806,091400,323360500,412000,412000,413000,412000,100
|
|
20240806,091300,282097500,412000,413000,413000,412000,16
|
|
20240806,091200,275503500,413000,412500,413500,412500,37
|
|
20240806,091100,260206500,412500,409500,412500,409000,144
|
|
20240806,091000,201027000,409000,409000,409000,408500,4
|
|
20240806,090900,199391500,408500,408000,408500,408000,25
|
|
20240806,090800,189182500,407500,408000,408000,406500,15
|
|
20240806,090700,183079500,408000,408500,411000,408000,10
|
|
20240806,090600,178984000,411000,413000,413500,410000,60
|
|
20240806,090500,154285000,413000,414000,414000,413000,74
|
|
20240806,090400,123650000,414000,414000,414500,414000,4
|
|
20240806,090300,121993500,414000,414500,415000,414000,11
|
|
20240806,090200,117435500,414500,416000,416500,414000,14
|
|
20240806,090100,111621500,414500,413500,416000,413500,62
|
|
20240806,090000,85898000,416000,415000,417000,415000,204
|