592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184900,1587193000,411000,411000,411000,411000,554
|
|
20240808,184800,1587193000,411000,411000,411000,411000,0
|
|
20240808,184700,1587193000,411000,411000,411000,411000,0
|
|
20240808,184600,1587193000,411000,411000,411000,411000,0
|
|
20240808,184500,1587193000,411000,411000,411000,411000,0
|
|
20240808,184400,1587193000,411000,411000,411000,411000,0
|
|
20240808,184300,1587193000,411000,411000,411000,411000,0
|
|
20240808,184200,1587193000,411000,411000,411000,411000,0
|
|
20240808,184100,1587193000,411000,411000,411000,411000,0
|
|
20240808,184000,1587193000,411000,411000,411000,411000,0
|
|
20240808,183900,1587193000,411000,411000,411000,411000,0
|
|
20240808,183800,1587193000,411000,411000,411000,411000,0
|
|
20240808,183700,1587193000,411000,411000,411000,411000,0
|
|
20240808,183600,1587193000,411000,411000,411000,411000,0
|
|
20240808,183500,1587193000,411000,411000,411000,411000,0
|
|
20240808,183400,1587193000,411000,411000,411000,411000,0
|
|
20240808,183300,1587193000,411000,411000,411000,411000,0
|
|
20240808,183200,1587193000,411000,411000,411000,411000,0
|
|
20240808,183100,1587193000,411000,411000,411000,411000,0
|
|
20240808,183000,1587193000,411000,411000,411000,411000,0
|
|
20240808,182900,1587193000,411000,411000,411000,411000,0
|
|
20240808,182800,1587193000,411000,411000,411000,411000,0
|
|
20240808,182700,1587193000,411000,411000,411000,411000,0
|
|
20240808,182600,1587193000,411000,411000,411000,411000,0
|
|
20240808,182500,1587193000,411000,411000,411000,411000,0
|
|
20240808,182400,1587193000,411000,411000,411000,411000,0
|
|
20240808,182300,1587193000,411000,411000,411000,411000,0
|
|
20240808,182200,1587193000,411000,411000,411000,411000,0
|
|
20240808,182100,1587193000,411000,411000,411000,411000,0
|
|
20240808,182000,1587193000,411000,411000,411000,411000,0
|
|
20240808,181900,1587193000,411000,411000,411000,411000,554
|
|
20240808,181800,1587193000,411000,411000,411000,411000,0
|
|
20240808,181700,1587193000,411000,411000,411000,411000,0
|
|
20240808,181600,1587193000,411000,411000,411000,411000,0
|
|
20240808,181500,1587193000,411000,411000,411000,411000,0
|
|
20240808,181400,1587193000,411000,411000,411000,411000,0
|
|
20240808,181300,1587193000,411000,411000,411000,411000,0
|
|
20240808,181200,1587193000,411000,411000,411000,411000,0
|
|
20240808,181100,1587193000,411000,411000,411000,411000,0
|
|
20240808,181000,1587193000,411000,411000,411000,411000,0
|
|
20240808,180900,1587193000,411000,411000,411000,411000,0
|
|
20240808,180800,1587193000,411000,411000,411000,411000,0
|
|
20240808,180700,1587193000,411000,411000,411000,411000,0
|
|
20240808,180600,1587193000,411000,411000,411000,411000,0
|
|
20240808,180500,1587193000,411000,411000,411000,411000,0
|
|
20240808,180400,1587193000,411000,411000,411000,411000,0
|
|
20240808,180300,1587193000,411000,411000,411000,411000,0
|
|
20240808,180200,1587193000,411000,411000,411000,411000,0
|
|
20240808,180100,1587193000,411000,411000,411000,411000,0
|
|
20240808,180000,1587193000,411000,411000,411000,411000,0
|
|
20240808,175900,1587193000,411000,411000,411000,411000,0
|
|
20240808,175800,1587193000,411000,411000,411000,411000,0
|
|
20240808,175700,1587193000,411000,411000,411000,411000,0
|
|
20240808,175600,1587193000,411000,411000,411000,411000,0
|
|
20240808,175500,1587193000,411000,411000,411000,411000,0
|
|
20240808,175400,1587193000,411000,411000,411000,411000,0
|
|
20240808,175300,1587193000,411000,411000,411000,411000,0
|
|
20240808,175200,1587193000,411000,411000,411000,411000,0
|
|
20240808,175100,1587193000,411000,411000,411000,411000,0
|
|
20240808,175000,1587193000,411000,411000,411000,411000,0
|
|
20240808,174900,1587193000,411000,411000,411000,411000,554
|
|
20240808,174800,1587193000,411000,411000,411000,411000,0
|
|
20240808,174700,1587193000,411000,411000,411000,411000,0
|
|
20240808,174600,1587193000,411000,411000,411000,411000,0
|
|
20240808,174500,1587193000,411000,411000,411000,411000,0
|
|
20240808,174400,1587193000,411000,411000,411000,411000,0
|
|
20240808,174300,1587193000,411000,411000,411000,411000,0
|
|
20240808,174200,1587193000,411000,411000,411000,411000,0
|
|
20240808,174100,1587193000,411000,411000,411000,411000,0
|
|
20240808,174000,1587193000,411000,411000,411000,411000,0
|
|
20240808,173900,1587193000,411000,411000,411000,411000,0
|
|
20240808,173800,1587193000,411000,411000,411000,411000,0
|
|
20240808,173700,1587193000,411000,411000,411000,411000,0
|
|
20240808,173600,1587193000,411000,411000,411000,411000,0
|
|
20240808,173500,1587193000,411000,411000,411000,411000,0
|
|
20240808,173400,1587193000,411000,411000,411000,411000,0
|
|
20240808,173300,1587193000,411000,411000,411000,411000,0
|
|
20240808,173200,1587193000,411000,411000,411000,411000,0
|
|
20240808,173100,1587193000,411000,411000,411000,411000,0
|
|
20240808,173000,1587193000,411000,411000,411000,411000,0
|
|
20240808,172900,1587193000,411000,411000,411000,411000,0
|
|
20240808,172800,1587193000,411000,411000,411000,411000,0
|
|
20240808,172700,1587193000,411000,411000,411000,411000,0
|
|
20240808,172600,1587193000,411000,411000,411000,411000,0
|
|
20240808,172500,1587193000,411000,411000,411000,411000,0
|
|
20240808,172400,1587193000,411000,411000,411000,411000,0
|
|
20240808,172300,1587193000,411000,411000,411000,411000,0
|
|
20240808,172200,1587193000,411000,411000,411000,411000,0
|
|
20240808,172100,1587193000,411000,411000,411000,411000,0
|
|
20240808,172000,1587193000,411000,411000,411000,411000,0
|
|
20240808,171900,1587193000,411000,411000,411000,411000,554
|
|
20240808,171800,1587193000,411000,411000,411000,411000,0
|
|
20240808,171700,1587193000,411000,411000,411000,411000,0
|
|
20240808,171600,1587193000,411000,411000,411000,411000,0
|
|
20240808,171500,1587193000,411000,411000,411000,411000,0
|
|
20240808,171400,1587193000,411000,411000,411000,411000,0
|
|
20240808,171300,1587193000,411000,411000,411000,411000,0
|
|
20240808,171200,1587193000,411000,411000,411000,411000,0
|
|
20240808,171100,1587193000,411000,411000,411000,411000,0
|
|
20240808,171000,1587193000,411000,411000,411000,411000,0
|
|
20240808,170900,1587193000,411000,411000,411000,411000,0
|
|
20240808,170800,1587193000,411000,411000,411000,411000,0
|
|
20240808,170700,1587193000,411000,411000,411000,411000,0
|
|
20240808,170600,1587193000,411000,411000,411000,411000,0
|
|
20240808,170500,1587193000,411000,411000,411000,411000,0
|
|
20240808,170400,1587193000,411000,411000,411000,411000,0
|
|
20240808,170300,1587193000,411000,411000,411000,411000,0
|
|
20240808,170200,1587193000,411000,411000,411000,411000,0
|
|
20240808,170100,1587193000,411000,411000,411000,411000,0
|
|
20240808,170000,1587193000,411000,411000,411000,411000,0
|
|
20240808,165900,1587193000,411000,411000,411000,411000,0
|
|
20240808,165800,1587193000,411000,411000,411000,411000,0
|
|
20240808,165700,1587193000,411000,411000,411000,411000,0
|
|
20240808,165600,1587193000,411000,411000,411000,411000,0
|
|
20240808,165500,1587193000,411000,411000,411000,411000,0
|
|
20240808,165400,1587193000,411000,411000,411000,411000,0
|
|
20240808,165300,1587193000,411000,411000,411000,411000,0
|
|
20240808,165200,1587193000,411000,411000,411000,411000,0
|
|
20240808,165100,1587193000,411000,411000,411000,411000,0
|
|
20240808,165000,1587193000,411000,411000,411000,411000,0
|
|
20240808,164900,1587193000,411000,411000,411000,411000,554
|
|
20240808,164800,1587193000,411000,411000,411000,411000,0
|
|
20240808,164700,1587193000,411000,411000,411000,411000,0
|
|
20240808,164600,1587193000,411000,411000,411000,411000,0
|
|
20240808,164500,1587193000,411000,411000,411000,411000,0
|
|
20240808,164400,1587193000,411000,411000,411000,411000,0
|
|
20240808,164300,1587193000,411000,411000,411000,411000,0
|
|
20240808,164200,1587193000,411000,411000,411000,411000,0
|
|
20240808,164100,1587193000,411000,411000,411000,411000,0
|
|
20240808,164000,1587193000,411000,411000,411000,411000,0
|
|
20240808,163900,1587193000,411000,411000,411000,411000,0
|
|
20240808,163800,1587193000,411000,411000,411000,411000,0
|
|
20240808,163700,1587193000,411000,411000,411000,411000,0
|
|
20240808,163600,1587193000,411000,411000,411000,411000,0
|
|
20240808,163500,1587193000,411000,411000,411000,411000,0
|
|
20240808,163400,1587193000,411000,411000,411000,411000,0
|
|
20240808,163300,1587193000,411000,411000,411000,411000,0
|
|
20240808,163200,1587193000,411000,411000,411000,411000,0
|
|
20240808,163100,1587193000,411000,411000,411000,411000,0
|
|
20240808,163000,1587193000,411000,411000,411000,411000,0
|
|
20240808,162900,1587193000,411000,411000,411000,411000,0
|
|
20240808,162800,1587193000,411000,411000,411000,411000,0
|
|
20240808,162700,1587193000,411000,411000,411000,411000,0
|
|
20240808,162600,1587193000,411000,411000,411000,411000,0
|
|
20240808,162500,1587193000,411000,411000,411000,411000,0
|
|
20240808,162400,1587193000,411000,411000,411000,411000,0
|
|
20240808,162300,1587193000,411000,411000,411000,411000,0
|
|
20240808,162200,1587193000,411000,411000,411000,411000,0
|
|
20240808,162100,1587193000,411000,411000,411000,411000,0
|
|
20240808,162000,1587193000,411000,411000,411000,411000,0
|
|
20240808,161900,1587193000,411000,411000,411000,411000,554
|
|
20240808,161800,1587193000,411000,411000,411000,411000,0
|
|
20240808,161700,1587193000,411000,411000,411000,411000,0
|
|
20240808,161600,1587193000,411000,411000,411000,411000,0
|
|
20240808,161500,1587193000,411000,411000,411000,411000,0
|
|
20240808,161400,1587193000,411000,411000,411000,411000,0
|
|
20240808,161300,1587193000,411000,411000,411000,411000,0
|
|
20240808,161200,1587193000,411000,411000,411000,411000,0
|
|
20240808,161100,1587193000,411000,411000,411000,411000,0
|
|
20240808,161000,1587193000,411000,411000,411000,411000,0
|
|
20240808,160900,1587193000,411000,411000,411000,411000,0
|
|
20240808,160800,1587193000,411000,411000,411000,411000,0
|
|
20240808,160700,1587193000,411000,411000,411000,411000,0
|
|
20240808,160600,1587193000,411000,411000,411000,411000,0
|
|
20240808,160500,1587193000,411000,411000,411000,411000,0
|
|
20240808,160400,1587193000,411000,411000,411000,411000,0
|
|
20240808,160300,1587193000,411000,411000,411000,411000,0
|
|
20240808,160200,1587193000,411000,411000,411000,411000,0
|
|
20240808,160100,1587193000,411000,411000,411000,411000,0
|
|
20240808,160000,1587193000,411000,411000,411000,411000,0
|
|
20240808,155900,1587193000,411000,411000,411000,411000,0
|
|
20240808,155800,1587193000,411000,411000,411000,411000,0
|
|
20240808,155700,1587193000,411000,411000,411000,411000,0
|
|
20240808,155600,1587193000,411000,411000,411000,411000,0
|
|
20240808,155500,1587193000,411000,411000,411000,411000,0
|
|
20240808,155400,1587193000,411000,411000,411000,411000,0
|
|
20240808,155300,1587193000,411000,411000,411000,411000,0
|
|
20240808,155200,1587193000,411000,411000,411000,411000,0
|
|
20240808,155100,1587193000,411000,411000,411000,411000,0
|
|
20240808,155000,1587193000,411000,411000,411000,411000,0
|
|
20240808,154900,1587193000,411000,411000,411000,411000,554
|
|
20240808,154800,1587193000,411000,411000,411000,411000,0
|
|
20240808,154700,1587193000,411000,411000,411000,411000,0
|
|
20240808,154600,1587193000,411000,411000,411000,411000,0
|
|
20240808,154500,1587193000,411000,411000,411000,411000,0
|
|
20240808,154400,1587193000,411000,411000,411000,411000,0
|
|
20240808,154300,1587193000,411000,411000,411000,411000,0
|
|
20240808,154200,1587193000,411000,411000,411000,411000,0
|
|
20240808,154100,1587193000,411000,411000,411000,411000,0
|
|
20240808,154000,1587193000,411000,411000,411000,411000,0
|
|
20240808,153900,1587193000,411000,411000,411000,411000,0
|
|
20240808,153800,1587193000,411000,411000,411000,411000,0
|
|
20240808,153700,1587193000,411000,411000,411000,411000,0
|
|
20240808,153600,1587193000,411000,411000,411000,411000,0
|
|
20240808,153500,1587193000,411000,411000,411000,411000,0
|
|
20240808,153400,1587193000,411000,411000,411000,411000,0
|
|
20240808,153300,1587193000,411000,411000,411000,411000,0
|
|
20240808,153200,1587193000,411000,411000,411000,411000,0
|
|
20240808,153100,1587193000,411000,411000,411000,411000,0
|
|
20240808,153000,1587193000,411000,411000,411000,411000,554
|
|
20240808,152900,1359499000,407500,407500,407500,407500,0
|
|
20240808,152800,1359499000,407500,407500,407500,407500,0
|
|
20240808,152700,1359499000,407500,407500,407500,407500,0
|
|
20240808,152600,1359499000,407500,407500,407500,407500,0
|
|
20240808,152500,1359499000,407500,407500,407500,407500,0
|
|
20240808,152400,1359499000,407500,407500,407500,407500,0
|
|
20240808,152300,1359499000,407500,407500,407500,407500,0
|
|
20240808,152200,1359499000,407500,407500,407500,407500,0
|
|
20240808,152100,1359499000,407500,407500,407500,407500,0
|
|
20240808,152000,1359499000,407500,407500,407500,407500,0
|
|
20240808,151900,1359499000,407500,408000,408000,407500,9
|
|
20240808,151800,1355829000,408500,408500,408500,408500,12
|
|
20240808,151700,1350927000,408500,409000,409000,408500,3
|
|
20240808,151600,1349701000,409000,409500,409500,409000,34
|
|
20240808,151500,1335787500,409000,409000,409000,409000,12
|
|
20240808,151400,1330879500,409500,409500,409500,409500,24
|
|
20240808,151300,1321051500,409500,409500,409500,409500,3
|
|
20240808,151200,1319823000,409500,408500,409500,408500,12
|
|
20240808,151100,1314919000,409000,409000,409000,408500,8
|
|
20240808,151000,1311648000,409500,409000,409500,409000,15
|
|
20240808,150900,1305510500,409000,409000,409000,409000,10
|
|
20240808,150800,1301420500,409000,408500,409000,408500,11
|
|
20240808,150700,1296922000,408000,408000,408000,408000,2
|
|
20240808,150600,1296106000,408000,408000,408000,408000,4
|
|
20240808,150500,1294474000,407500,408000,408000,407500,35
|
|
20240808,150400,1280210500,408000,408500,408500,408000,9
|
|
20240808,150300,1276536500,408000,408000,408000,408000,21
|
|
20240808,150200,1267968500,408500,409500,409500,408500,24
|
|
20240808,150100,1258153000,409500,409500,409500,409500,9
|
|
20240808,150000,1254467500,409500,410000,410000,409500,2
|
|
20240808,145900,1253648000,409500,409500,410000,409500,4
|
|
20240808,145800,1252009500,409500,409500,409500,409500,4
|
|
20240808,145700,1250371500,409500,410000,410000,409500,9
|
|
20240808,145600,1246684000,410000,410000,410000,410000,5
|
|
20240808,145500,1244634000,410500,410000,410500,410000,2
|
|
20240808,145400,1243813500,410000,410000,410000,410000,12
|
|
20240808,145300,1238893500,410500,410500,410500,410500,4
|
|
20240808,145200,1237251500,410000,410000,410000,410000,1
|
|
20240808,145100,1236841500,409500,410000,410000,409500,4
|
|
20240808,145000,1235202500,410000,409500,410000,409500,4
|
|
20240808,144900,1233564000,410000,410000,410000,410000,5
|
|
20240808,144800,1231514000,409500,408500,409500,408500,6
|
|
20240808,144700,1229058000,408500,408500,408500,408500,3
|
|
20240808,144600,1227832500,408500,409500,409500,408500,40
|
|
20240808,144500,1211467000,410000,410000,410000,410000,4
|
|
20240808,144400,1209827000,409500,409500,409500,409500,1
|
|
20240808,144300,1209417500,408500,408500,408500,408500,0
|
|
20240808,144200,1209417500,408500,408500,408500,408500,0
|
|
20240808,144100,1209417500,408500,408500,408500,408500,5
|
|
20240808,144000,1207375000,408500,408500,408500,408500,8
|
|
20240808,143900,1204107000,408500,408500,408500,408500,2
|
|
20240808,143800,1203290000,409000,409000,409000,409000,2
|
|
20240808,143700,1202472000,409000,409500,409500,409000,34
|
|
20240808,143600,1188551000,410000,410000,410000,410000,0
|
|
20240808,143500,1188551000,410000,410000,410000,410000,0
|
|
20240808,143400,1188551000,410000,410000,410000,410000,1
|
|
20240808,143300,1188141000,410000,410000,410000,410000,6
|
|
20240808,143200,1185681000,409000,409000,409000,409000,0
|
|
20240808,143100,1185681000,409000,409000,409000,409000,0
|
|
20240808,143000,1185681000,409000,409000,409000,409000,0
|
|
20240808,142900,1185681000,409000,409000,409000,409000,1
|
|
20240808,142800,1185272000,409000,409000,409000,409000,2
|
|
20240808,142700,1184454000,409000,409000,409000,409000,4
|
|
20240808,142600,1182818000,410500,410500,410500,410500,1
|
|
20240808,142500,1182407500,410000,408500,410000,408500,4
|
|
20240808,142400,1180770000,408500,408500,408500,408500,1
|
|
20240808,142300,1180361500,408500,408500,408500,408500,3
|
|
20240808,142200,1179136000,408500,409000,409000,408500,11
|
|
20240808,142100,1174639000,409000,409000,409000,409000,2
|
|
20240808,142000,1173821000,408500,408500,408500,408500,8
|
|
20240808,141900,1170553000,408000,410000,410000,408000,121
|
|
20240808,141800,1121048500,410000,410500,410500,410000,24
|
|
20240808,141700,1111197000,411000,411000,411000,411000,5
|
|
20240808,141600,1109142000,411000,411000,411000,411000,0
|
|
20240808,141500,1109142000,411000,410500,411000,410500,2
|
|
20240808,141400,1108320500,411000,411000,411000,411000,1
|
|
20240808,141300,1107909500,411000,411000,411000,411000,5
|
|
20240808,141200,1105854500,411000,411000,411000,411000,2
|
|
20240808,141100,1105032500,410500,410500,410500,410500,2
|
|
20240808,141000,1104211500,410500,410500,410500,410500,1
|
|
20240808,140900,1103801000,410500,410000,410500,410000,4
|
|
20240808,140800,1102159500,410000,410000,410000,410000,1
|
|
20240808,140700,1101749500,410000,410000,410000,410000,1
|
|
20240808,140600,1101339500,410500,410500,410500,410500,1
|
|
20240808,140500,1100929000,411000,410500,411000,410500,5
|
|
20240808,140400,1098874500,410000,410500,410500,410000,25
|
|
20240808,140300,1088617500,409500,409500,409500,409500,0
|
|
20240808,140200,1088617500,409500,409500,409500,409500,0
|
|
20240808,140100,1088617500,409500,409500,409500,409500,0
|
|
20240808,140000,1088617500,409500,409500,409500,409500,1
|
|
20240808,135900,1088208000,410000,409500,410500,409500,27
|
|
20240808,135800,1077133000,409500,409500,409500,409500,0
|
|
20240808,135700,1077133000,409500,410000,410000,409500,4
|
|
20240808,135600,1075494500,409000,409000,409000,409000,0
|
|
20240808,135500,1075494500,409000,409000,409000,409000,2
|
|
20240808,135400,1074676500,409000,409000,409000,409000,0
|
|
20240808,135300,1074676500,409000,409000,409000,409000,2
|
|
20240808,135200,1073858500,409000,409000,409000,409000,0
|
|
20240808,135100,1073858500,409000,409000,409000,409000,3
|
|
20240808,135000,1072631500,409500,409500,409500,409500,4
|
|
20240808,134900,1070993500,409500,410000,410000,409500,2
|
|
20240808,134800,1070174000,409500,409500,409500,409500,0
|
|
20240808,134700,1070174000,409500,409500,409500,409500,0
|
|
20240808,134600,1070174000,409500,409500,409500,409500,3
|
|
20240808,134500,1068945500,410000,409500,410000,409500,3
|
|
20240808,134400,1067716000,409000,409000,409000,409000,3
|
|
20240808,134300,1066489000,409000,409000,409000,409000,1
|
|
20240808,134200,1066080000,409000,409000,409000,409000,4
|
|
20240808,134100,1064444000,409000,409000,409000,408500,19
|
|
20240808,134000,1056673500,409000,409000,409000,409000,1
|
|
20240808,133900,1056264500,409000,409000,409000,409000,0
|
|
20240808,133800,1056264500,409000,409000,409000,409000,0
|
|
20240808,133700,1056264500,409000,409500,409500,409000,21
|
|
20240808,133600,1047668500,409500,409500,409500,409500,2
|
|
20240808,133500,1046849500,409500,409500,409500,409500,0
|
|
20240808,133400,1046849500,409500,409500,409500,409500,1
|
|
20240808,133300,1046440000,410000,410000,410000,410000,7
|
|
20240808,133200,1043570000,409500,409500,409500,409500,1
|
|
20240808,133100,1043160500,409500,410000,410000,409500,2
|
|
20240808,133000,1042341000,410000,410000,410000,410000,1
|
|
20240808,132900,1041931000,410000,410000,410000,410000,4
|
|
20240808,132800,1040291000,410500,410500,410500,410500,0
|
|
20240808,132700,1040291000,410500,410500,410500,410500,1
|
|
20240808,132600,1039880500,410500,410500,410500,410500,1
|
|
20240808,132500,1039470000,410000,410000,410000,410000,2
|
|
20240808,132400,1038650000,410500,410500,410500,410500,4
|
|
20240808,132300,1037008000,410000,410000,410000,410000,0
|
|
20240808,132200,1037008000,410000,408500,410000,408500,2
|
|
20240808,132100,1036189500,410500,409000,410500,409000,35
|
|
20240808,132000,1021838500,409000,410000,410000,409000,20
|
|
20240808,131900,1013657500,410500,410500,410500,410500,2
|
|
20240808,131800,1012836500,410500,410500,410500,410500,2
|
|
20240808,131700,1012015500,410500,410000,410500,410000,9
|
|
20240808,131600,1008323000,410000,410000,410000,410000,2
|
|
20240808,131500,1007503000,410000,410000,410000,410000,2
|
|
20240808,131400,1006683000,410500,410500,410500,410500,1
|
|
20240808,131300,1006272500,410000,411500,411500,410000,5
|
|
20240808,131200,1004220500,410500,410000,410500,410000,3
|
|
20240808,131100,1002989500,409000,409000,409000,409000,8
|
|
20240808,131000,999717500,408500,408500,408500,408500,0
|
|
20240808,130900,999717500,408500,409000,409000,408500,26
|
|
20240808,130800,989094500,409000,409000,409000,409000,20
|
|
20240808,130700,980914500,409000,409000,409000,409000,1
|
|
20240808,130600,980505500,409500,409500,409500,409500,0
|
|
20240808,130500,980505500,409500,409500,409500,409500,5
|
|
20240808,130400,978458000,409500,409500,409500,409500,0
|
|
20240808,130300,978458000,409500,409500,409500,409500,2
|
|
20240808,130200,977639000,409500,409500,409500,409500,1
|
|
20240808,130100,977229500,409500,409500,409500,409500,5
|
|
20240808,130000,975182000,409000,409500,409500,409000,3
|
|
20240808,125900,973954500,409500,409500,409500,409500,2
|
|
20240808,125800,973135500,409500,411000,411000,409500,9
|
|
20240808,125700,969442500,409500,409500,409500,409500,6
|
|
20240808,125600,966985500,409500,409500,409500,409500,4
|
|
20240808,125500,965347500,409500,410000,410000,409000,63
|
|
20240808,125400,939531000,412000,410500,412000,410500,5
|
|
20240808,125300,937476000,410500,412000,412000,410500,34
|
|
20240808,125200,923485000,411500,412000,412000,411500,4
|
|
20240808,125100,921837500,412000,412000,412000,412000,0
|
|
20240808,125000,921837500,412000,412000,412000,412000,0
|
|
20240808,124900,921837500,412000,412000,412000,412000,2
|
|
20240808,124800,921013500,412000,412000,412000,412000,4
|
|
20240808,124700,919365500,412000,412000,412000,412000,1
|
|
20240808,124600,918953500,411500,411500,411500,411500,8
|
|
20240808,124500,915661500,411500,411500,411500,411500,1
|
|
20240808,124400,915250000,409500,411500,411500,409500,38
|
|
20240808,124300,899661500,411500,411500,411500,411500,2
|
|
20240808,124200,898838500,411500,411500,411500,411500,1
|
|
20240808,124100,898427000,411500,411500,411500,411500,5
|
|
20240808,124000,896369500,411500,411500,411500,411500,27
|
|
20240808,123900,885259000,411500,411500,411500,411500,1
|
|
20240808,123800,884847500,411500,410500,411500,410500,15
|
|
20240808,123700,878688500,410500,410500,410500,410500,0
|
|
20240808,123600,878688500,410500,410500,410500,410500,4
|
|
20240808,123500,877046500,410000,410000,410000,410000,0
|
|
20240808,123400,877046500,410000,410000,410000,410000,1
|
|
20240808,123300,876636500,410500,410500,410500,410500,0
|
|
20240808,123200,876636500,410500,410000,410500,410000,5
|
|
20240808,123100,874584500,410000,410000,410000,410000,3
|
|
20240808,123000,873354500,410000,410500,410500,410000,3
|
|
20240808,122900,872124000,411000,411000,411000,411000,6
|
|
20240808,122800,869658000,411000,411000,411000,411000,4
|
|
20240808,122700,868014000,410000,410500,410500,410000,7
|
|
20240808,122600,865141500,410500,411000,411000,410500,8
|
|
20240808,122500,861857000,411000,411000,411000,411000,0
|
|
20240808,122400,861857000,411000,411000,411000,411000,5
|
|
20240808,122300,859802000,410500,410000,410500,410000,24
|
|
20240808,122200,849955000,410000,408500,410000,408500,36
|
|
20240808,122100,835241500,408500,408500,408500,408500,7
|
|
20240808,122000,832382000,408500,409000,409000,408000,20
|
|
20240808,121900,824205000,409000,409000,409000,409000,0
|
|
20240808,121800,824205000,409000,409000,409000,409000,2
|
|
20240808,121700,823387000,409500,409500,409500,409500,0
|
|
20240808,121600,823387000,409500,410000,410000,409500,12
|
|
20240808,121500,818471000,409500,409500,409500,409500,0
|
|
20240808,121400,818471000,409500,409500,409500,409500,2
|
|
20240808,121300,817652000,409500,409500,409500,409500,1
|
|
20240808,121200,817242500,409500,409500,409500,409500,1
|
|
20240808,121100,816833000,409500,410000,410000,409000,5
|
|
20240808,121000,814785000,410000,410000,410000,410000,0
|
|
20240808,120900,814785000,410000,410000,410000,410000,0
|
|
20240808,120800,814785000,410000,410500,410500,410000,7
|
|
20240808,120700,811912500,410000,410000,410000,410000,0
|
|
20240808,120600,811912500,410000,410000,410000,410000,0
|
|
20240808,120500,811912500,410000,410000,410000,410000,0
|
|
20240808,120400,811912500,410000,410000,410000,410000,3
|
|
20240808,120300,810682500,410000,410000,410000,410000,7
|
|
20240808,120200,807812500,409500,409500,409500,409500,9
|
|
20240808,120100,804127000,409500,409500,409500,409500,6
|
|
20240808,120000,801670000,409500,409500,410000,409500,13
|
|
20240808,115900,796342500,410000,410000,410000,410000,0
|
|
20240808,115800,796342500,410000,410000,410000,410000,0
|
|
20240808,115700,796342500,410000,410000,410000,410000,0
|
|
20240808,115600,796342500,410000,410000,410000,410000,2
|
|
20240808,115500,795522500,409500,410000,410000,409500,4
|
|
20240808,115400,793884000,410000,410000,410000,410000,6
|
|
20240808,115300,791424000,410500,410500,410500,410500,0
|
|
20240808,115200,791424000,410500,410500,410500,410500,11
|
|
20240808,115100,786908500,410000,410000,410000,410000,0
|
|
20240808,115000,786908500,410000,410000,410000,410000,0
|
|
20240808,114900,786908500,410000,410000,410000,410000,1
|
|
20240808,114800,786498500,410000,410000,410000,410000,0
|
|
20240808,114700,786498500,410000,410000,410000,410000,0
|
|
20240808,114600,786498500,410000,410000,410000,410000,3
|
|
20240808,114500,785268500,409500,409500,409500,409500,2
|
|
20240808,114400,784449500,409500,409500,409500,409500,1
|
|
20240808,114300,784040000,409500,409500,409500,409500,3
|
|
20240808,114200,782811500,409500,409500,409500,409500,1
|
|
20240808,114100,782402000,410000,410000,410000,410000,0
|
|
20240808,114000,782402000,410000,410000,410000,410000,1
|
|
20240808,113900,781992000,409000,409000,409000,409000,0
|
|
20240808,113800,781992000,409000,409000,409000,409000,0
|
|
20240808,113700,781992000,409000,409000,409000,409000,0
|
|
20240808,113600,781992000,409000,409000,409000,409000,5
|
|
20240808,113500,779947000,409000,409000,409000,409000,0
|
|
20240808,113400,779947000,409000,409000,409000,409000,0
|
|
20240808,113300,779947000,409000,409000,409000,409000,3
|
|
20240808,113200,778720000,409500,409000,409500,409000,5
|
|
20240808,113100,776673000,409000,409000,409000,409000,0
|
|
20240808,113000,776673000,409000,409500,409500,409000,3
|
|
20240808,112900,775445000,409000,409000,409000,409000,0
|
|
20240808,112800,775445000,409000,409000,409000,409000,2
|
|
20240808,112700,774627000,410500,410500,410500,410500,0
|
|
20240808,112600,774627000,410500,410500,410500,410500,0
|
|
20240808,112500,774627000,410500,410500,410500,410500,4
|
|
20240808,112400,772985000,410500,408500,410500,408500,27
|
|
20240808,112300,761947500,408500,410500,410500,408500,12
|
|
20240808,112200,757042000,410500,410500,410500,410500,0
|
|
20240808,112100,757042000,410500,410500,410500,410500,1
|
|
20240808,112000,756631500,410500,410500,410500,410500,5
|
|
20240808,111900,754579000,410000,408500,411000,408500,97
|
|
20240808,111800,714816000,408500,408500,408500,408500,0
|
|
20240808,111700,714816000,408500,408500,408500,408500,0
|
|
20240808,111600,714816000,408500,408500,408500,408500,13
|
|
20240808,111500,709505500,408500,408500,408500,408500,0
|
|
20240808,111400,709505500,408500,408500,408500,408500,0
|
|
20240808,111300,709505500,408500,408000,408500,408000,5
|
|
20240808,111200,707465000,408500,408500,408500,408500,4
|
|
20240808,111100,705831000,408500,408500,408500,408500,1
|
|
20240808,111000,705422500,408500,408500,408500,408500,1
|
|
20240808,110900,705014000,408000,408000,408000,408000,0
|
|
20240808,110800,705014000,408000,408500,408500,408000,7
|
|
20240808,110700,702156000,408500,408500,408500,408500,4
|
|
20240808,110600,700522000,408500,408500,408500,408500,1
|
|
20240808,110500,700113500,408500,408500,408500,408500,0
|
|
20240808,110400,700113500,408500,408500,408500,408500,6
|
|
20240808,110300,697662500,409000,409000,409000,409000,11
|
|
20240808,110200,693163500,409500,409000,409500,409000,15
|
|
20240808,110100,687026000,409000,409000,409000,409000,11
|
|
20240808,110000,682527000,408500,408500,408500,408500,38
|
|
20240808,105900,667004000,408500,408500,408500,408500,1
|
|
20240808,105800,666595500,408000,408000,408000,408000,2
|
|
20240808,105700,665779500,408500,408000,408500,408000,13
|
|
20240808,105600,660475000,407500,407000,407500,407000,4
|
|
20240808,105500,658846500,406500,406500,406500,406500,6
|
|
20240808,105400,656407500,406500,406500,406500,406500,0
|
|
20240808,105300,656407500,406500,406500,406500,406500,0
|
|
20240808,105200,656407500,406500,405500,406500,405500,6
|
|
20240808,105100,653970000,405500,405500,405500,405500,1
|
|
20240808,105000,653564500,404500,407000,407000,404500,11
|
|
20240808,104900,649102500,407000,407000,407000,407000,0
|
|
20240808,104800,649102500,407000,405000,407000,405000,53
|
|
20240808,104700,627571500,405000,405000,405000,405000,5
|
|
20240808,104600,625546500,406000,406000,406000,406000,0
|
|
20240808,104500,625546500,406000,405000,406000,404500,12
|
|
20240808,104400,620681500,405500,404500,408000,404500,9
|
|
20240808,104300,617033500,408000,404500,408500,404000,10
|
|
20240808,104200,612975000,408500,403500,408500,403500,221
|
|
20240808,104100,523107000,403500,403500,403500,403500,1
|
|
20240808,104000,522703500,403500,403500,403500,403500,0
|
|
20240808,103900,522703500,403500,403500,403500,403500,4
|
|
20240808,103800,521089500,404500,404000,404500,404000,3
|
|
20240808,103700,519877000,404000,404000,404000,404000,0
|
|
20240808,103600,519877000,404000,403000,404000,403000,8
|
|
20240808,103500,516651000,403000,403000,403000,403000,6
|
|
20240808,103400,514233000,403000,403000,403000,403000,0
|
|
20240808,103300,514233000,403000,403000,403000,403000,2
|
|
20240808,103200,513427000,402500,402500,402500,402500,0
|
|
20240808,103100,513427000,402500,402500,402500,402500,2
|
|
20240808,103000,512622000,402500,402500,402500,402500,0
|
|
20240808,102900,512622000,402500,402500,402500,402500,2
|
|
20240808,102800,511817000,402000,402000,402000,402000,22
|
|
20240808,102700,502973000,402500,403500,403500,402500,4
|
|
20240808,102600,501361500,403500,404000,404000,403500,4
|
|
20240808,102500,499746000,402000,402000,402000,402000,19
|
|
20240808,102400,492108000,402000,402000,402000,402000,1
|
|
20240808,102300,491706000,402000,402000,402000,402000,18
|
|
20240808,102200,484470000,402000,402000,402000,402000,0
|
|
20240808,102100,484470000,402000,402000,402000,402000,2
|
|
20240808,102000,483666000,402000,402000,402000,402000,0
|
|
20240808,101900,483666000,402000,402000,402000,402000,30
|
|
20240808,101800,471606000,402500,402500,403000,402500,23
|
|
20240808,101700,462347500,404500,404500,404500,404500,2
|
|
20240808,101600,461538500,404500,404500,404500,404500,0
|
|
20240808,101500,461538500,404500,404000,404500,402500,36
|
|
20240808,101400,447012500,403000,403000,403000,403000,5
|
|
20240808,101300,444997500,403000,403000,403000,403000,42
|
|
20240808,101200,428071500,403000,403000,403000,403000,2
|
|
20240808,101100,427265500,405000,404500,405000,403000,18
|
|
20240808,101000,419997000,404500,405000,405000,404500,21
|
|
20240808,100900,411492500,405000,405000,405000,405000,5
|
|
20240808,100800,409467500,405000,405000,405000,405000,4
|
|
20240808,100700,407847500,405000,405000,405000,405000,11
|
|
20240808,100600,403392500,404500,404500,404500,404500,1
|
|
20240808,100500,402988000,404500,404500,404500,404500,0
|
|
20240808,100400,402988000,404500,404500,404500,404500,1
|
|
20240808,100300,402583500,405000,405000,405000,405000,2
|
|
20240808,100200,401773500,405000,405000,405000,405000,1
|
|
20240808,100100,401368500,405000,405000,405000,405000,1
|
|
20240808,100000,400963500,404500,405500,405500,404500,6
|
|
20240808,095900,398535000,405000,405000,405000,405000,4
|
|
20240808,095800,396915000,404500,404500,404500,404500,15
|
|
20240808,095700,390847500,404000,403000,404000,403000,40
|
|
20240808,095600,374691500,402500,402000,402500,402000,28
|
|
20240808,095500,363433000,401000,401000,401000,401000,0
|
|
20240808,095400,363433000,401000,401000,401000,401000,3
|
|
20240808,095300,362230000,401000,401000,401000,401000,1
|
|
20240808,095200,361829000,401000,401000,401500,401000,17
|
|
20240808,095100,355009000,401000,401000,401000,401000,4
|
|
20240808,095000,353405000,401000,401000,401000,401000,4
|
|
20240808,094900,351801000,401000,401500,401500,401000,6
|
|
20240808,094800,349393000,401500,401500,401500,401500,3
|
|
20240808,094700,348188500,401500,401000,401500,400500,29
|
|
20240808,094600,336562500,401000,401000,401000,401000,0
|
|
20240808,094500,336562500,401000,401000,401000,401000,0
|
|
20240808,094400,336562500,401000,400500,401000,400500,2
|
|
20240808,094300,335761000,400500,400500,400500,400500,13
|
|
20240808,094200,330554500,400500,400500,400500,400500,40
|
|
20240808,094100,314534500,401000,401500,401500,401000,11
|
|
20240808,094000,310122500,402500,401000,402500,401000,63
|
|
20240808,093900,284855000,401000,401500,401500,401000,41
|
|
20240808,093800,268403500,401500,401500,401500,401500,0
|
|
20240808,093700,268403500,401500,401500,401500,401500,0
|
|
20240808,093600,268403500,401500,401500,401500,401500,2
|
|
20240808,093500,267600500,401500,401500,401500,401500,0
|
|
20240808,093400,267600500,401500,402500,402500,401500,46
|
|
20240808,093300,249111500,402500,402500,402500,402500,27
|
|
20240808,093200,238244000,402000,402000,402000,402000,0
|
|
20240808,093100,238244000,402000,402000,402000,402000,0
|
|
20240808,093000,238244000,402000,402000,402000,402000,0
|
|
20240808,092900,238244000,402000,402500,402500,402000,26
|
|
20240808,092800,227780000,403000,403000,403000,403000,1
|
|
20240808,092700,227377000,403000,403000,403000,402500,4
|
|
20240808,092600,225765500,402500,402500,402500,402500,0
|
|
20240808,092500,225765500,402500,402500,402500,402500,0
|
|
20240808,092400,225765500,402500,402500,402500,402500,0
|
|
20240808,092300,225765500,402500,402500,402500,402500,1
|
|
20240808,092200,225363000,402500,403000,403000,402500,6
|
|
20240808,092100,222947500,403000,403500,403500,403000,9
|
|
20240808,092000,219317500,403500,403000,403500,403000,6
|
|
20240808,091900,216898500,402000,402500,402500,402000,17
|
|
20240808,091800,210058000,403000,403000,403500,403000,13
|
|
20240808,091700,204817000,403000,403000,403000,403000,4
|
|
20240808,091600,203205000,402000,402000,402000,402000,3
|
|
20240808,091500,201999000,402500,402500,402500,401500,11
|
|
20240808,091400,197578000,401500,402000,402000,401500,31
|
|
20240808,091300,185128000,402000,401500,402000,401500,37
|
|
20240808,091200,170259000,401500,401500,401500,401500,26
|
|
20240808,091100,159820000,402000,402000,402000,402000,6
|
|
20240808,091000,157408000,402500,403000,403000,401500,19
|
|
20240808,090900,149773000,402000,402500,404500,401500,20
|
|
20240808,090800,141728000,403000,403000,403000,403000,1
|
|
20240808,090700,141325000,403000,404500,404500,401500,86
|
|
20240808,090600,106600500,404500,405000,406500,404500,32
|
|
20240808,090500,93612500,404000,404500,404500,403500,6
|
|
20240808,090400,91188500,403500,401500,405000,401500,22
|
|
20240808,090300,82303500,401500,403500,403500,401500,15
|
|
20240808,090200,76255500,401000,403500,403500,401000,8
|
|
20240808,090100,73041500,400500,401500,401500,400500,130
|
|
20240808,090000,20882000,401500,401500,403500,401500,52
|