592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184900,1827018000,403500,403500,403500,403500,485
|
|
20240807,184800,1827018000,403500,403500,403500,403500,0
|
|
20240807,184700,1827018000,403500,403500,403500,403500,0
|
|
20240807,184600,1827018000,403500,403500,403500,403500,0
|
|
20240807,184500,1827018000,403500,403500,403500,403500,0
|
|
20240807,184400,1827018000,403500,403500,403500,403500,0
|
|
20240807,184300,1827018000,403500,403500,403500,403500,0
|
|
20240807,184200,1827018000,403500,403500,403500,403500,0
|
|
20240807,184100,1827018000,403500,403500,403500,403500,0
|
|
20240807,184000,1827018000,403500,403500,403500,403500,0
|
|
20240807,183900,1827018000,403500,403500,403500,403500,0
|
|
20240807,183800,1827018000,403500,403500,403500,403500,0
|
|
20240807,183700,1827018000,403500,403500,403500,403500,0
|
|
20240807,183600,1827018000,403500,403500,403500,403500,0
|
|
20240807,183500,1827018000,403500,403500,403500,403500,0
|
|
20240807,183400,1827018000,403500,403500,403500,403500,0
|
|
20240807,183300,1827018000,403500,403500,403500,403500,0
|
|
20240807,183200,1827018000,403500,403500,403500,403500,0
|
|
20240807,183100,1827018000,403500,403500,403500,403500,0
|
|
20240807,183000,1827018000,403500,403500,403500,403500,0
|
|
20240807,182900,1827018000,403500,403500,403500,403500,0
|
|
20240807,182800,1827018000,403500,403500,403500,403500,0
|
|
20240807,182700,1827018000,403500,403500,403500,403500,0
|
|
20240807,182600,1827018000,403500,403500,403500,403500,0
|
|
20240807,182500,1827018000,403500,403500,403500,403500,0
|
|
20240807,182400,1827018000,403500,403500,403500,403500,0
|
|
20240807,182300,1827018000,403500,403500,403500,403500,0
|
|
20240807,182200,1827018000,403500,403500,403500,403500,0
|
|
20240807,182100,1827018000,403500,403500,403500,403500,0
|
|
20240807,182000,1827018000,403500,403500,403500,403500,0
|
|
20240807,181900,1827018000,403500,403500,403500,403500,485
|
|
20240807,181800,1827018000,403500,403500,403500,403500,0
|
|
20240807,181700,1827018000,403500,403500,403500,403500,0
|
|
20240807,181600,1827018000,403500,403500,403500,403500,0
|
|
20240807,181500,1827018000,403500,403500,403500,403500,0
|
|
20240807,181400,1827018000,403500,403500,403500,403500,0
|
|
20240807,181300,1827018000,403500,403500,403500,403500,0
|
|
20240807,181200,1827018000,403500,403500,403500,403500,0
|
|
20240807,181100,1827018000,403500,403500,403500,403500,0
|
|
20240807,181000,1827018000,403500,403500,403500,403500,0
|
|
20240807,180900,1827018000,403500,403500,403500,403500,0
|
|
20240807,180800,1827018000,403500,403500,403500,403500,0
|
|
20240807,180700,1827018000,403500,403500,403500,403500,0
|
|
20240807,180600,1827018000,403500,403500,403500,403500,0
|
|
20240807,180500,1827018000,403500,403500,403500,403500,0
|
|
20240807,180400,1827018000,403500,403500,403500,403500,0
|
|
20240807,180300,1827018000,403500,403500,403500,403500,0
|
|
20240807,180200,1827018000,403500,403500,403500,403500,0
|
|
20240807,180100,1827018000,403500,403500,403500,403500,0
|
|
20240807,180000,1827018000,403500,403500,403500,403500,0
|
|
20240807,175900,1827018000,403500,403500,403500,403500,0
|
|
20240807,175800,1827018000,403500,403500,403500,403500,0
|
|
20240807,175700,1827018000,403500,403500,403500,403500,0
|
|
20240807,175600,1827018000,403500,403500,403500,403500,0
|
|
20240807,175500,1827018000,403500,403500,403500,403500,0
|
|
20240807,175400,1827018000,403500,403500,403500,403500,0
|
|
20240807,175300,1827018000,403500,403500,403500,403500,0
|
|
20240807,175200,1827018000,403500,403500,403500,403500,0
|
|
20240807,175100,1827018000,403500,403500,403500,403500,0
|
|
20240807,175000,1827018000,403500,403500,403500,403500,0
|
|
20240807,174900,1827018000,403500,403500,403500,403500,485
|
|
20240807,174800,1827018000,403500,403500,403500,403500,0
|
|
20240807,174700,1827018000,403500,403500,403500,403500,0
|
|
20240807,174600,1827018000,403500,403500,403500,403500,0
|
|
20240807,174500,1827018000,403500,403500,403500,403500,0
|
|
20240807,174400,1827018000,403500,403500,403500,403500,0
|
|
20240807,174300,1827018000,403500,403500,403500,403500,0
|
|
20240807,174200,1827018000,403500,403500,403500,403500,0
|
|
20240807,174100,1827018000,403500,403500,403500,403500,0
|
|
20240807,174000,1827018000,403500,403500,403500,403500,0
|
|
20240807,173900,1827018000,403500,403500,403500,403500,0
|
|
20240807,173800,1827018000,403500,403500,403500,403500,0
|
|
20240807,173700,1827018000,403500,403500,403500,403500,0
|
|
20240807,173600,1827018000,403500,403500,403500,403500,0
|
|
20240807,173500,1827018000,403500,403500,403500,403500,0
|
|
20240807,173400,1827018000,403500,403500,403500,403500,0
|
|
20240807,173300,1827018000,403500,403500,403500,403500,0
|
|
20240807,173200,1827018000,403500,403500,403500,403500,0
|
|
20240807,173100,1827018000,403500,403500,403500,403500,0
|
|
20240807,173000,1827018000,403500,403500,403500,403500,0
|
|
20240807,172900,1827018000,403500,403500,403500,403500,0
|
|
20240807,172800,1827018000,403500,403500,403500,403500,0
|
|
20240807,172700,1827018000,403500,403500,403500,403500,0
|
|
20240807,172600,1827018000,403500,403500,403500,403500,0
|
|
20240807,172500,1827018000,403500,403500,403500,403500,0
|
|
20240807,172400,1827018000,403500,403500,403500,403500,0
|
|
20240807,172300,1827018000,403500,403500,403500,403500,0
|
|
20240807,172200,1827018000,403500,403500,403500,403500,0
|
|
20240807,172100,1827018000,403500,403500,403500,403500,0
|
|
20240807,172000,1827018000,403500,403500,403500,403500,0
|
|
20240807,171900,1827018000,403500,403500,403500,403500,485
|
|
20240807,171800,1827018000,403500,403500,403500,403500,0
|
|
20240807,171700,1827018000,403500,403500,403500,403500,0
|
|
20240807,171600,1827018000,403500,403500,403500,403500,0
|
|
20240807,171500,1827018000,403500,403500,403500,403500,0
|
|
20240807,171400,1827018000,403500,403500,403500,403500,0
|
|
20240807,171300,1827018000,403500,403500,403500,403500,0
|
|
20240807,171200,1827018000,403500,403500,403500,403500,0
|
|
20240807,171100,1827018000,403500,403500,403500,403500,0
|
|
20240807,171000,1827018000,403500,403500,403500,403500,0
|
|
20240807,170900,1827018000,403500,403500,403500,403500,0
|
|
20240807,170800,1827018000,403500,403500,403500,403500,0
|
|
20240807,170700,1827018000,403500,403500,403500,403500,0
|
|
20240807,170600,1827018000,403500,403500,403500,403500,0
|
|
20240807,170500,1827018000,403500,403500,403500,403500,0
|
|
20240807,170400,1827018000,403500,403500,403500,403500,0
|
|
20240807,170300,1827018000,403500,403500,403500,403500,0
|
|
20240807,170200,1827018000,403500,403500,403500,403500,0
|
|
20240807,170100,1827018000,403500,403500,403500,403500,0
|
|
20240807,170000,1827018000,403500,403500,403500,403500,0
|
|
20240807,165900,1827018000,403500,403500,403500,403500,0
|
|
20240807,165800,1827018000,403500,403500,403500,403500,0
|
|
20240807,165700,1827018000,403500,403500,403500,403500,0
|
|
20240807,165600,1827018000,403500,403500,403500,403500,0
|
|
20240807,165500,1827018000,403500,403500,403500,403500,0
|
|
20240807,165400,1827018000,403500,403500,403500,403500,0
|
|
20240807,165300,1827018000,403500,403500,403500,403500,0
|
|
20240807,165200,1827018000,403500,403500,403500,403500,0
|
|
20240807,165100,1827018000,403500,403500,403500,403500,0
|
|
20240807,165000,1827018000,403500,403500,403500,403500,0
|
|
20240807,164900,1827018000,403500,403500,403500,403500,485
|
|
20240807,164800,1827018000,403500,403500,403500,403500,0
|
|
20240807,164700,1827018000,403500,403500,403500,403500,0
|
|
20240807,164600,1827018000,403500,403500,403500,403500,0
|
|
20240807,164500,1827018000,403500,403500,403500,403500,0
|
|
20240807,164400,1827018000,403500,403500,403500,403500,0
|
|
20240807,164300,1827018000,403500,403500,403500,403500,0
|
|
20240807,164200,1827018000,403500,403500,403500,403500,0
|
|
20240807,164100,1827018000,403500,403500,403500,403500,0
|
|
20240807,164000,1827018000,403500,403500,403500,403500,0
|
|
20240807,163900,1827018000,403500,403500,403500,403500,0
|
|
20240807,163800,1827018000,403500,403500,403500,403500,0
|
|
20240807,163700,1827018000,403500,403500,403500,403500,0
|
|
20240807,163600,1827018000,403500,403500,403500,403500,0
|
|
20240807,163500,1827018000,403500,403500,403500,403500,0
|
|
20240807,163400,1827018000,403500,403500,403500,403500,0
|
|
20240807,163300,1827018000,403500,403500,403500,403500,0
|
|
20240807,163200,1827018000,403500,403500,403500,403500,0
|
|
20240807,163100,1827018000,403500,403500,403500,403500,0
|
|
20240807,163000,1827018000,403500,403500,403500,403500,0
|
|
20240807,162900,1827018000,403500,403500,403500,403500,0
|
|
20240807,162800,1827018000,403500,403500,403500,403500,0
|
|
20240807,162700,1827018000,403500,403500,403500,403500,0
|
|
20240807,162600,1827018000,403500,403500,403500,403500,0
|
|
20240807,162500,1827018000,403500,403500,403500,403500,0
|
|
20240807,162400,1827018000,403500,403500,403500,403500,0
|
|
20240807,162300,1827018000,403500,403500,403500,403500,0
|
|
20240807,162200,1827018000,403500,403500,403500,403500,0
|
|
20240807,162100,1827018000,403500,403500,403500,403500,0
|
|
20240807,162000,1827018000,403500,403500,403500,403500,0
|
|
20240807,161900,1827018000,403500,403500,403500,403500,485
|
|
20240807,161800,1827018000,403500,403500,403500,403500,0
|
|
20240807,161700,1827018000,403500,403500,403500,403500,0
|
|
20240807,161600,1827018000,403500,403500,403500,403500,0
|
|
20240807,161500,1827018000,403500,403500,403500,403500,0
|
|
20240807,161400,1827018000,403500,403500,403500,403500,0
|
|
20240807,161300,1827018000,403500,403500,403500,403500,0
|
|
20240807,161200,1827018000,403500,403500,403500,403500,0
|
|
20240807,161100,1827018000,403500,403500,403500,403500,0
|
|
20240807,161000,1827018000,403500,403500,403500,403500,0
|
|
20240807,160900,1827018000,403500,403500,403500,403500,0
|
|
20240807,160800,1827018000,403500,403500,403500,403500,0
|
|
20240807,160700,1827018000,403500,403500,403500,403500,0
|
|
20240807,160600,1827018000,403500,403500,403500,403500,0
|
|
20240807,160500,1827018000,403500,403500,403500,403500,0
|
|
20240807,160400,1827018000,403500,403500,403500,403500,0
|
|
20240807,160300,1827018000,403500,403500,403500,403500,0
|
|
20240807,160200,1827018000,403500,403500,403500,403500,0
|
|
20240807,160100,1827018000,403500,403500,403500,403500,0
|
|
20240807,160000,1827018000,403500,403500,403500,403500,0
|
|
20240807,155900,1827018000,403500,403500,403500,403500,0
|
|
20240807,155800,1827018000,403500,403500,403500,403500,0
|
|
20240807,155700,1827018000,403500,403500,403500,403500,0
|
|
20240807,155600,1827018000,403500,403500,403500,403500,0
|
|
20240807,155500,1827018000,403500,403500,403500,403500,0
|
|
20240807,155400,1827018000,403500,403500,403500,403500,0
|
|
20240807,155300,1827018000,403500,403500,403500,403500,0
|
|
20240807,155200,1827018000,403500,403500,403500,403500,0
|
|
20240807,155100,1827018000,403500,403500,403500,403500,0
|
|
20240807,155000,1827018000,403500,403500,403500,403500,0
|
|
20240807,154900,1827018000,403500,403500,403500,403500,485
|
|
20240807,154800,1827018000,403500,403500,403500,403500,0
|
|
20240807,154700,1827018000,403500,403500,403500,403500,0
|
|
20240807,154600,1827018000,403500,403500,403500,403500,0
|
|
20240807,154500,1827018000,403500,403500,403500,403500,0
|
|
20240807,154400,1827018000,403500,403500,403500,403500,0
|
|
20240807,154300,1827018000,403500,403500,403500,403500,0
|
|
20240807,154200,1827018000,403500,403500,403500,403500,0
|
|
20240807,154100,1827018000,403500,403500,403500,403500,0
|
|
20240807,154000,1827018000,403500,403500,403500,403500,0
|
|
20240807,153900,1827018000,403500,403500,403500,403500,0
|
|
20240807,153800,1827018000,403500,403500,403500,403500,0
|
|
20240807,153700,1827018000,403500,403500,403500,403500,0
|
|
20240807,153600,1827018000,403500,403500,403500,403500,0
|
|
20240807,153500,1827018000,403500,403500,403500,403500,0
|
|
20240807,153400,1827018000,403500,403500,403500,403500,0
|
|
20240807,153300,1827018000,403500,403500,403500,403500,0
|
|
20240807,153200,1827018000,403500,403500,403500,403500,0
|
|
20240807,153100,1827018000,403500,403500,403500,403500,0
|
|
20240807,153000,1827018000,403500,403500,403500,403500,485
|
|
20240807,152900,1631320500,405500,405500,405500,405500,0
|
|
20240807,152800,1631320500,405500,405500,405500,405500,0
|
|
20240807,152700,1631320500,405500,405500,405500,405500,0
|
|
20240807,152600,1631320500,405500,405500,405500,405500,0
|
|
20240807,152500,1631320500,405500,405500,405500,405500,0
|
|
20240807,152400,1631320500,405500,405500,405500,405500,0
|
|
20240807,152300,1631320500,405500,405500,405500,405500,0
|
|
20240807,152200,1631320500,405500,405500,405500,405500,0
|
|
20240807,152100,1631320500,405500,405500,405500,405500,0
|
|
20240807,152000,1631320500,405500,405500,405500,405500,0
|
|
20240807,151900,1631320500,405500,405000,405500,404500,17
|
|
20240807,151800,1624435000,405000,405000,405000,405000,4
|
|
20240807,151700,1622815000,405000,405500,406000,405000,11
|
|
20240807,151600,1618357000,405000,405500,405500,405000,20
|
|
20240807,151500,1610249000,405500,405500,405500,405500,4
|
|
20240807,151400,1608627000,405000,405000,405000,405000,7
|
|
20240807,151300,1605792000,405500,405000,405500,405000,8
|
|
20240807,151200,1602551000,405500,405000,405500,405000,18
|
|
20240807,151100,1595257000,405500,405500,406000,405500,19
|
|
20240807,151000,1587547500,405000,405500,405500,405000,52
|
|
20240807,150900,1566473500,405500,405500,405500,405500,6
|
|
20240807,150800,1564040500,405500,405500,405500,405500,5
|
|
20240807,150700,1562013000,405500,405500,405500,405500,4
|
|
20240807,150600,1560391000,405500,405500,405500,405500,0
|
|
20240807,150500,1560391000,405500,406000,406000,405500,6
|
|
20240807,150400,1557957500,405500,405000,405500,405000,13
|
|
20240807,150300,1552688500,405000,405000,405000,405000,0
|
|
20240807,150200,1552688500,405000,405500,405500,405000,5
|
|
20240807,150100,1550662500,405500,405500,406000,405500,26
|
|
20240807,150000,1540113000,406000,405500,406000,405000,12
|
|
20240807,145900,1535246500,405500,405000,405500,405000,5
|
|
20240807,145800,1533220500,405500,405500,405500,405000,12
|
|
20240807,145700,1528357000,405500,406000,406000,405500,8
|
|
20240807,145600,1525111000,405500,405500,405500,405500,16
|
|
20240807,145500,1518623000,405500,405000,405500,404500,44
|
|
20240807,145400,1500804500,405000,405000,405000,405000,3
|
|
20240807,145300,1499589500,405000,405500,405500,405000,13
|
|
20240807,145200,1494321000,405500,406000,406000,405500,30
|
|
20240807,145100,1482142500,405500,405500,405500,405500,4
|
|
20240807,145000,1480520500,406000,406000,406000,405500,4
|
|
20240807,144900,1478897500,405500,405500,405500,405500,4
|
|
20240807,144800,1477275500,405500,405500,405500,405500,8
|
|
20240807,144700,1474031500,405500,405500,405500,405500,6
|
|
20240807,144600,1471598500,405500,405500,405500,405500,35
|
|
20240807,144500,1457406000,406000,405500,406500,405500,25
|
|
20240807,144400,1447253500,405500,405500,405500,405500,0
|
|
20240807,144300,1447253500,405500,405500,405500,405500,4
|
|
20240807,144200,1445631500,406000,406000,406000,406000,0
|
|
20240807,144100,1445631500,406000,406500,406500,406000,10
|
|
20240807,144000,1441570500,406500,406000,406500,406000,42
|
|
20240807,143900,1424512500,406000,406000,406000,405500,19
|
|
20240807,143800,1416800500,406000,406000,406000,406000,36
|
|
20240807,143700,1402184500,406500,406500,406500,406500,31
|
|
20240807,143600,1389583000,406500,406500,406500,406500,74
|
|
20240807,143500,1359502000,406500,406500,406500,406500,2
|
|
20240807,143400,1358689000,406500,407000,407000,406500,10
|
|
20240807,143300,1354621500,406500,407500,407500,406500,9
|
|
20240807,143200,1350959000,407000,407000,407000,407000,21
|
|
20240807,143100,1342412000,407000,406500,407000,406500,8
|
|
20240807,143000,1339158000,407000,407000,407000,407000,3
|
|
20240807,142900,1337937000,407500,406500,407500,406500,5
|
|
20240807,142800,1335903000,407000,407000,407000,407000,0
|
|
20240807,142700,1335903000,407000,407000,407000,407000,14
|
|
20240807,142600,1330205000,407000,407000,407000,406500,18
|
|
20240807,142500,1322880500,407500,407000,407500,407000,4
|
|
20240807,142400,1321252000,407000,407000,407000,407000,2
|
|
20240807,142300,1320438000,407000,407000,407000,407000,1
|
|
20240807,142200,1320031000,407000,407000,407000,407000,61
|
|
20240807,142100,1295204000,406500,406500,406500,406500,10
|
|
20240807,142000,1291139000,406500,406500,406500,406500,4
|
|
20240807,141900,1289513000,406500,406500,406500,406500,7
|
|
20240807,141800,1286667500,406500,406500,406500,406500,0
|
|
20240807,141700,1286667500,406500,406500,406500,406500,0
|
|
20240807,141600,1286667500,406500,406500,406500,406500,1
|
|
20240807,141500,1286261000,407000,407500,407500,407000,16
|
|
20240807,141400,1279748500,407000,407000,407000,407000,0
|
|
20240807,141300,1279748500,407000,407000,407000,407000,0
|
|
20240807,141200,1279748500,407000,408000,408000,407000,21
|
|
20240807,141100,1271200500,408000,408000,408000,408000,0
|
|
20240807,141000,1271200500,408000,407500,408000,407500,22
|
|
20240807,140900,1262233500,408000,408000,408000,408000,1
|
|
20240807,140800,1261825500,407500,407500,407500,407500,0
|
|
20240807,140700,1261825500,407500,407500,407500,407500,0
|
|
20240807,140600,1261825500,407500,407000,407500,407000,5
|
|
20240807,140500,1259788500,407500,407500,407500,407500,1
|
|
20240807,140400,1259381000,407500,407500,407500,407500,5
|
|
20240807,140300,1257343500,407500,407500,407500,407500,0
|
|
20240807,140200,1257343500,407500,407500,407500,407500,30
|
|
20240807,140100,1245118500,407000,407000,407000,407000,0
|
|
20240807,140000,1245118500,407000,407000,407000,407000,0
|
|
20240807,135900,1245118500,407000,407000,407000,407000,1
|
|
20240807,135800,1244711500,407500,407500,407500,407500,10
|
|
20240807,135700,1240636500,407500,407500,407500,407500,1
|
|
20240807,135600,1240229000,407500,407500,407500,407500,0
|
|
20240807,135500,1240229000,407500,407000,407500,407000,9
|
|
20240807,135400,1236562000,407000,406500,407000,406000,71
|
|
20240807,135300,1207696500,406500,406500,406500,406500,0
|
|
20240807,135200,1207696500,406500,406500,406500,406500,0
|
|
20240807,135100,1207696500,406500,406500,406500,406500,17
|
|
20240807,135000,1200786000,406500,406500,406500,406500,5
|
|
20240807,134900,1198753500,406500,406500,406500,406500,2
|
|
20240807,134800,1197940500,406500,406500,406500,406500,4
|
|
20240807,134700,1196314500,407000,407000,407000,407000,11
|
|
20240807,134600,1191837500,407000,407000,407000,407000,0
|
|
20240807,134500,1191837500,407000,407500,407500,407000,4
|
|
20240807,134400,1190209000,407000,407000,407000,407000,1
|
|
20240807,134300,1189802000,407000,407000,407000,407000,2
|
|
20240807,134200,1188988000,407000,407500,407500,407000,3
|
|
20240807,134100,1187766500,407000,407000,407000,407000,4
|
|
20240807,134000,1186138500,407000,407000,407000,407000,1
|
|
20240807,133900,1185731500,406500,406500,406500,406500,0
|
|
20240807,133800,1185731500,406500,406500,406500,406500,1
|
|
20240807,133700,1185325000,407000,407000,407000,407000,4
|
|
20240807,133600,1183697000,407500,407500,407500,407500,0
|
|
20240807,133500,1183697000,407500,407000,407500,407000,14
|
|
20240807,133400,1177994500,407000,407000,407000,407000,9
|
|
20240807,133300,1174331500,407000,407000,407000,407000,0
|
|
20240807,133200,1174331500,407000,407000,407000,407000,0
|
|
20240807,133100,1174331500,407000,407000,407000,407000,22
|
|
20240807,133000,1165377500,406500,406500,406500,406500,0
|
|
20240807,132900,1165377500,406500,406500,406500,406500,22
|
|
20240807,132800,1156434500,406500,406000,406500,406000,2
|
|
20240807,132700,1155622000,406000,406000,406000,406000,4
|
|
20240807,132600,1153998000,406000,406000,406000,406000,0
|
|
20240807,132500,1153998000,406000,406000,406000,406000,3
|
|
20240807,132400,1152780000,406000,406000,406000,406000,0
|
|
20240807,132300,1152780000,406000,406000,406000,406000,4
|
|
20240807,132200,1151156000,406500,406500,406500,406500,10
|
|
20240807,132100,1147091000,406500,407000,407000,406500,19
|
|
20240807,132000,1139360500,407500,407500,407500,407500,0
|
|
20240807,131900,1139360500,407500,407500,407500,407500,0
|
|
20240807,131800,1139360500,407500,407500,407500,407500,1
|
|
20240807,131700,1138953000,407000,407000,407000,407000,19
|
|
20240807,131600,1131220000,407000,407000,407000,407000,2
|
|
20240807,131500,1130406000,407000,407000,407000,407000,2
|
|
20240807,131400,1129592000,407000,407000,407000,407000,0
|
|
20240807,131300,1129592000,407000,407000,407000,407000,0
|
|
20240807,131200,1129592000,407000,407000,407000,407000,9
|
|
20240807,131100,1125929000,407500,407500,407500,407500,4
|
|
20240807,131000,1124299000,407500,407500,407500,407500,0
|
|
20240807,130900,1124299000,407500,407500,407500,407500,0
|
|
20240807,130800,1124299000,407500,407500,407500,407500,5
|
|
20240807,130700,1122261500,407000,407500,407500,407000,14
|
|
20240807,130600,1116560500,407000,407000,407000,407000,0
|
|
20240807,130500,1116560500,407000,407000,407000,407000,1
|
|
20240807,130400,1116153500,407000,407000,407000,407000,0
|
|
20240807,130300,1116153500,407000,407000,407000,407000,1
|
|
20240807,130200,1115746500,407000,407000,407000,407000,10
|
|
20240807,130100,1111676500,406500,406500,406500,406500,0
|
|
20240807,130000,1111676500,406500,407000,407000,406500,5
|
|
20240807,125900,1109643500,406500,406500,406500,406500,25
|
|
20240807,125800,1099481000,406000,406000,406000,406000,4
|
|
20240807,125700,1097857000,406000,406000,406000,406000,2
|
|
20240807,125600,1097045000,406000,406500,406500,406000,4
|
|
20240807,125500,1095420000,406000,406000,406000,406000,4
|
|
20240807,125400,1093796000,406500,406500,406500,406500,31
|
|
20240807,125300,1081194500,406500,406500,406500,406500,32
|
|
20240807,125200,1068186500,406500,406500,406500,406500,0
|
|
20240807,125100,1068186500,406500,406500,406500,406500,0
|
|
20240807,125000,1068186500,406500,407000,407000,406500,24
|
|
20240807,124900,1058422500,407000,407500,407500,407000,7
|
|
20240807,124800,1055573000,407000,407000,407000,407000,3
|
|
20240807,124700,1054352000,407000,407000,407000,407000,3
|
|
20240807,124600,1053131000,407500,407000,407500,407000,2
|
|
20240807,124500,1052316500,407500,407500,407500,407500,50
|
|
20240807,124400,1031941500,407500,407500,407500,407500,4
|
|
20240807,124300,1030311500,407500,407500,407500,407500,9
|
|
20240807,124200,1026644000,407500,407500,407500,407500,0
|
|
20240807,124100,1026644000,407500,407500,407500,407500,4
|
|
20240807,124000,1025014000,407500,407500,407500,407500,5
|
|
20240807,123900,1022976500,407500,407500,407500,407500,0
|
|
20240807,123800,1022976500,407500,408000,408000,407500,6
|
|
20240807,123700,1020531000,408000,408000,408000,408000,5
|
|
20240807,123600,1018491000,408000,408000,408000,408000,0
|
|
20240807,123500,1018491000,408000,408000,408000,408000,5
|
|
20240807,123400,1016451000,408000,408000,408000,408000,1
|
|
20240807,123300,1016043000,408000,407500,408000,407500,34
|
|
20240807,123200,1002187000,407500,407500,407500,407500,7
|
|
20240807,123100,999334500,407500,407500,407500,407500,3
|
|
20240807,123000,998112000,408000,408000,408000,408000,1
|
|
20240807,122900,997704000,407500,407500,407500,407500,0
|
|
20240807,122800,997704000,407500,407500,407500,407500,7
|
|
20240807,122700,994851500,408500,408000,408500,408000,5
|
|
20240807,122600,992810000,408000,408000,408000,408000,8
|
|
20240807,122500,989546000,408000,408000,408000,408000,3
|
|
20240807,122400,988322000,408000,408000,408000,408000,0
|
|
20240807,122300,988322000,408000,408000,408000,408000,4
|
|
20240807,122200,986690000,407500,407500,407500,407500,0
|
|
20240807,122100,986690000,407500,407500,407500,407500,5
|
|
20240807,122000,984652500,408000,408000,408000,408000,6
|
|
20240807,121900,982204500,408000,408000,408000,408000,3
|
|
20240807,121800,980980500,408000,408500,409000,408000,15
|
|
20240807,121700,974852000,408500,408500,408500,408500,11
|
|
20240807,121600,970358500,408000,408000,408000,408000,4
|
|
20240807,121500,968726500,408500,408500,408500,408500,1
|
|
20240807,121400,968318000,408500,408500,408500,408500,7
|
|
20240807,121300,965458500,408000,408000,408000,408000,1
|
|
20240807,121200,965050500,408000,408500,408500,408000,7
|
|
20240807,121100,962193500,408500,408500,408500,408500,2
|
|
20240807,121000,961376500,408500,408500,408500,408500,6
|
|
20240807,120900,958925500,408500,409000,409000,408500,4
|
|
20240807,120800,957291000,409000,409000,409000,409000,0
|
|
20240807,120700,957291000,409000,409000,409000,409000,0
|
|
20240807,120600,957291000,409000,409000,409000,409000,1
|
|
20240807,120500,956882000,409000,409000,409000,409000,0
|
|
20240807,120400,956882000,409000,409000,409000,409000,9
|
|
20240807,120300,953201000,409000,409000,409000,409000,13
|
|
20240807,120200,947884000,409000,409000,409000,409000,7
|
|
20240807,120100,945021000,408000,408000,408000,408000,0
|
|
20240807,120000,945021000,408000,408500,408500,408000,7
|
|
20240807,115900,942164500,408500,408000,408500,408000,57
|
|
20240807,115800,918889000,408000,408000,408000,408000,17
|
|
20240807,115700,911953000,408000,408000,408000,408000,4
|
|
20240807,115600,910321000,408000,408000,408000,408000,9
|
|
20240807,115500,906649000,408000,408000,408000,408000,6
|
|
20240807,115400,904201000,408000,408000,408000,408000,0
|
|
20240807,115300,904201000,408000,408500,408500,408000,3
|
|
20240807,115200,902976000,408500,408500,408500,408500,25
|
|
20240807,115100,892763500,408500,408500,408500,408500,0
|
|
20240807,115000,892763500,408500,408500,408500,408000,24
|
|
20240807,114900,882962000,408000,408000,408000,408000,0
|
|
20240807,114800,882962000,408000,408000,408000,408000,4
|
|
20240807,114700,881330000,408000,408500,408500,408000,11
|
|
20240807,114600,876837000,408000,408000,408500,408000,16
|
|
20240807,114500,870304000,408000,408500,408500,408000,5
|
|
20240807,114400,868263500,408000,408000,408000,408000,0
|
|
20240807,114300,868263500,408000,408500,408500,408000,5
|
|
20240807,114200,866223000,408000,408500,408500,408000,47
|
|
20240807,114100,847026500,408500,408500,409000,408500,7
|
|
20240807,114000,844166500,408500,408500,408500,408500,0
|
|
20240807,113900,844166500,408500,408500,408500,408500,5
|
|
20240807,113800,842124000,408500,408500,408500,408500,0
|
|
20240807,113700,842124000,408500,408500,408500,408500,6
|
|
20240807,113600,839673000,408500,408500,408500,408500,7
|
|
20240807,113500,836813500,408500,408500,408500,408500,0
|
|
20240807,113400,836813500,408500,408500,408500,408500,4
|
|
20240807,113300,835179500,408500,408500,408500,408500,1
|
|
20240807,113200,834771000,408500,409000,409000,408500,2
|
|
20240807,113100,833953500,408500,408500,408500,408500,0
|
|
20240807,113000,833953500,408500,408500,408500,408500,0
|
|
20240807,112900,833953500,408500,408500,408500,408500,2
|
|
20240807,112800,833136500,409000,409500,409500,409000,2
|
|
20240807,112700,832318000,409000,409000,409000,409000,9
|
|
20240807,112600,828637000,409500,409500,409500,409500,1
|
|
20240807,112500,828227500,409500,409500,409500,409500,4
|
|
20240807,112400,826589500,409000,408500,409000,408500,27
|
|
20240807,112300,815548500,408500,408500,408500,408500,0
|
|
20240807,112200,815548500,408500,408500,408500,408500,7
|
|
20240807,112100,812689000,408500,408500,408500,408500,2
|
|
20240807,112000,811872000,408500,408500,408500,408500,2
|
|
20240807,111900,811055000,409000,409000,409000,409000,1
|
|
20240807,111800,810646000,408500,408500,408500,408500,0
|
|
20240807,111700,810646000,408500,408500,408500,408500,0
|
|
20240807,111600,810646000,408500,409000,409000,408500,7
|
|
20240807,111500,807785000,409000,409000,409000,409000,18
|
|
20240807,111400,800423000,408500,408500,408500,408500,0
|
|
20240807,111300,800423000,408500,409000,409000,408500,4
|
|
20240807,111200,798788500,408500,408500,408500,408500,2
|
|
20240807,111100,797971500,408500,409000,409000,408500,8
|
|
20240807,111000,794700000,409500,409500,409500,409500,1
|
|
20240807,110900,794290500,409500,409500,409500,409500,1
|
|
20240807,110800,793881000,409000,409000,409000,409000,0
|
|
20240807,110700,793881000,409000,409000,409000,409000,0
|
|
20240807,110600,793881000,409000,409000,409000,409000,2
|
|
20240807,110500,793063000,409000,409000,409000,409000,9
|
|
20240807,110400,789382000,408500,408500,408500,408500,3
|
|
20240807,110300,788156500,408500,408500,408500,408000,35
|
|
20240807,110200,773861000,408500,409000,409000,408500,9
|
|
20240807,110100,770183500,409500,408500,409500,408500,4
|
|
20240807,110000,768548500,409500,409000,409500,409000,3
|
|
20240807,105900,767321000,408000,408000,408000,408000,3
|
|
20240807,105800,766097000,409000,408000,409000,408000,8
|
|
20240807,105700,762829000,408500,410500,410500,408500,38
|
|
20240807,105600,747262500,410500,410500,410500,410500,5
|
|
20240807,105500,745210000,411000,411000,411500,411000,4
|
|
20240807,105400,743565500,411000,411000,411000,410500,17
|
|
20240807,105300,736580000,411000,411000,411000,411000,1
|
|
20240807,105200,736169000,411000,411000,411000,411000,0
|
|
20240807,105100,736169000,411000,411000,411000,411000,0
|
|
20240807,105000,736169000,411000,411000,411000,411000,9
|
|
20240807,104900,732470000,411000,411000,411000,411000,10
|
|
20240807,104800,728360000,411000,411000,411000,411000,1
|
|
20240807,104700,727949000,410500,410500,410500,410500,0
|
|
20240807,104600,727949000,410500,411000,411000,410500,7
|
|
20240807,104500,725073500,410500,410500,411000,410500,16
|
|
20240807,104400,718504500,410500,410500,410500,410500,0
|
|
20240807,104300,718504500,410500,410500,410500,410500,6
|
|
20240807,104200,716041500,410500,410500,410500,410500,35
|
|
20240807,104100,701674000,411000,411000,411000,411000,0
|
|
20240807,104000,701674000,411000,411000,411000,411000,2
|
|
20240807,103900,700852000,410000,410500,410500,410000,8
|
|
20240807,103800,697569500,411000,411000,411000,411000,1
|
|
20240807,103700,697158500,411000,411000,411000,411000,0
|
|
20240807,103600,697158500,411000,411000,411000,411000,0
|
|
20240807,103500,697158500,411000,411500,411500,411000,9
|
|
20240807,103400,693457500,411500,411500,411500,411500,10
|
|
20240807,103300,689342500,411000,411000,411000,411000,1
|
|
20240807,103200,688931500,411000,411000,411000,411000,5
|
|
20240807,103100,686876500,411000,411000,411000,411000,9
|
|
20240807,103000,683177500,411000,411500,411500,411000,4
|
|
20240807,102900,681533000,411500,411500,411500,411500,0
|
|
20240807,102800,681533000,411500,411000,411500,411000,11
|
|
20240807,102700,677011500,410500,410500,410500,410500,0
|
|
20240807,102600,677011500,410500,410000,410500,410000,44
|
|
20240807,102500,658957000,410000,410000,410000,410000,2
|
|
20240807,102400,658137000,410000,410000,410000,410000,5
|
|
20240807,102300,656087000,410000,410000,410000,410000,1
|
|
20240807,102200,655677000,409500,409500,409500,409500,2
|
|
20240807,102100,654858000,409500,409000,409500,409000,38
|
|
20240807,102000,639310500,408000,408000,408000,408000,1
|
|
20240807,101900,638902500,408000,408000,408000,408000,4
|
|
20240807,101800,637270500,408000,408500,408500,408000,4
|
|
20240807,101700,635638000,408000,408000,408000,408000,3
|
|
20240807,101600,634414000,408500,408500,408500,408500,0
|
|
20240807,101500,634414000,408500,408500,408500,408500,0
|
|
20240807,101400,634414000,408500,408500,408500,408500,4
|
|
20240807,101300,632780000,407000,407000,407000,407000,0
|
|
20240807,101200,632780000,407000,407000,407000,407000,1
|
|
20240807,101100,632373000,407500,407500,407500,407500,2
|
|
20240807,101000,631558000,408000,408000,408000,407500,36
|
|
20240807,100900,616870500,408500,408500,408500,408500,4
|
|
20240807,100800,615236500,408000,408000,408000,408000,1
|
|
20240807,100700,614828500,408500,409000,409000,408500,7
|
|
20240807,100600,611966500,410000,410000,410000,410000,1
|
|
20240807,100500,611556500,410000,409000,410000,409000,15
|
|
20240807,100400,605412000,409000,409000,409000,409000,3
|
|
20240807,100300,604185000,409500,408000,409500,408000,13
|
|
20240807,100200,598878000,408000,408500,408500,408000,29
|
|
20240807,100100,587035000,409000,410500,410500,409000,6
|
|
20240807,100000,584578500,410500,410500,410500,410500,1
|
|
20240807,095900,584168000,409500,410000,410000,409500,15
|
|
20240807,095800,578024500,409000,409000,409000,409000,0
|
|
20240807,095700,578024500,409000,411000,411000,408500,44
|
|
20240807,095600,559976500,411000,411000,411500,411000,34
|
|
20240807,095500,545992500,411000,411000,411000,411000,3
|
|
20240807,095400,544759500,410500,410000,410500,409500,8
|
|
20240807,095300,541478000,409500,409500,409500,409500,0
|
|
20240807,095200,541478000,409500,409500,409500,409500,46
|
|
20240807,095100,522641000,409000,409500,409500,409000,13
|
|
20240807,095000,517319500,410000,410000,410000,410000,8
|
|
20240807,094900,514039500,409000,409500,409500,409000,29
|
|
20240807,094800,502174500,409500,409500,409500,409500,10
|
|
20240807,094700,498079500,409500,410500,410500,409500,122
|
|
20240807,094600,448002000,411000,411000,411000,411000,7
|
|
20240807,094500,445125000,410500,411000,411000,410500,14
|
|
20240807,094400,439375500,411000,410000,411000,410000,8
|
|
20240807,094300,436094500,410000,408500,410000,408500,42
|
|
20240807,094200,418909500,409000,408000,409000,408000,30
|
|
20240807,094100,406654500,407500,407500,407500,407500,16
|
|
20240807,094000,400134500,407500,407000,407500,407000,26
|
|
20240807,093900,389546500,407500,407500,407500,407500,1
|
|
20240807,093800,389139000,408000,408000,408000,408000,0
|
|
20240807,093700,389139000,408000,408500,408500,408000,6
|
|
20240807,093600,386690000,408000,407000,408000,407000,103
|
|
20240807,093500,344719500,407000,407000,407000,407000,0
|
|
20240807,093400,344719500,407000,407000,407000,407000,1
|
|
20240807,093300,344312500,407000,407000,407000,407000,1
|
|
20240807,093200,343905500,407000,406500,407500,406500,5
|
|
20240807,093100,341870500,406500,406500,406500,406500,0
|
|
20240807,093000,341870500,406500,406500,406500,406500,0
|
|
20240807,092900,341870500,406500,406000,406500,406000,6
|
|
20240807,092800,339433500,406000,407000,407000,406000,11
|
|
20240807,092700,334958500,407500,407500,407500,407500,47
|
|
20240807,092600,315806000,407500,407500,408000,407500,26
|
|
20240807,092500,305200500,408000,408000,408000,408000,19
|
|
20240807,092400,297448500,407500,407500,407500,407500,11
|
|
20240807,092300,292966000,407500,406000,407500,406000,30
|
|
20240807,092200,280776000,406500,406500,406500,406500,1
|
|
20240807,092100,280369500,407000,405500,407000,405500,16
|
|
20240807,092000,273863500,406000,405000,406000,404500,55
|
|
20240807,091900,251554000,405000,404000,405000,404000,17
|
|
20240807,091800,244679000,404000,404500,404500,404000,23
|
|
20240807,091700,235380500,405000,404500,405000,404500,12
|
|
20240807,091600,230521500,404500,404500,404500,404500,1
|
|
20240807,091500,230117000,404500,404500,404500,404500,20
|
|
20240807,091400,222027000,404500,404500,404500,404500,3
|
|
20240807,091300,220813500,404500,405500,405500,404000,57
|
|
20240807,091200,197746000,405500,405500,405500,405500,0
|
|
20240807,091100,197746000,405500,405500,405500,405500,0
|
|
20240807,091000,197746000,405500,406000,406000,405500,4
|
|
20240807,090900,196123500,405000,405000,405000,403500,35
|
|
20240807,090800,181986000,405000,405000,405000,405000,2
|
|
20240807,090700,181176000,405000,402000,405000,402000,84
|
|
20240807,090600,147282500,402000,402000,402500,402000,39
|
|
20240807,090500,131602000,401000,400500,401000,400500,17
|
|
20240807,090400,124790000,400000,398500,400000,398500,21
|
|
20240807,090300,116393000,400000,398500,400000,398500,10
|
|
20240807,090200,112399000,398000,400000,400000,397500,123
|
|
20240807,090100,63292000,403500,403500,403500,403500,0
|
|
20240807,090000,63292000,403500,400500,403500,400000,157
|