592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184900,1147781000,408000,408000,408000,408000,201
|
|
20240809,184800,1147781000,408000,408000,408000,408000,0
|
|
20240809,184700,1147781000,408000,408000,408000,408000,0
|
|
20240809,184600,1147781000,408000,408000,408000,408000,0
|
|
20240809,184500,1147781000,408000,408000,408000,408000,0
|
|
20240809,184400,1147781000,408000,408000,408000,408000,0
|
|
20240809,184300,1147781000,408000,408000,408000,408000,0
|
|
20240809,184200,1147781000,408000,408000,408000,408000,0
|
|
20240809,184100,1147781000,408000,408000,408000,408000,0
|
|
20240809,184000,1147781000,408000,408000,408000,408000,0
|
|
20240809,183900,1147781000,408000,408000,408000,408000,0
|
|
20240809,183800,1147781000,408000,408000,408000,408000,0
|
|
20240809,183700,1147781000,408000,408000,408000,408000,0
|
|
20240809,183600,1147781000,408000,408000,408000,408000,0
|
|
20240809,183500,1147781000,408000,408000,408000,408000,0
|
|
20240809,183400,1147781000,408000,408000,408000,408000,0
|
|
20240809,183300,1147781000,408000,408000,408000,408000,0
|
|
20240809,183200,1147781000,408000,408000,408000,408000,0
|
|
20240809,183100,1147781000,408000,408000,408000,408000,0
|
|
20240809,183000,1147781000,408000,408000,408000,408000,0
|
|
20240809,182900,1147781000,408000,408000,408000,408000,0
|
|
20240809,182800,1147781000,408000,408000,408000,408000,0
|
|
20240809,182700,1147781000,408000,408000,408000,408000,0
|
|
20240809,182600,1147781000,408000,408000,408000,408000,0
|
|
20240809,182500,1147781000,408000,408000,408000,408000,0
|
|
20240809,182400,1147781000,408000,408000,408000,408000,0
|
|
20240809,182300,1147781000,408000,408000,408000,408000,0
|
|
20240809,182200,1147781000,408000,408000,408000,408000,0
|
|
20240809,182100,1147781000,408000,408000,408000,408000,0
|
|
20240809,182000,1147781000,408000,408000,408000,408000,0
|
|
20240809,181900,1147781000,408000,408000,408000,408000,201
|
|
20240809,181800,1147781000,408000,408000,408000,408000,0
|
|
20240809,181700,1147781000,408000,408000,408000,408000,0
|
|
20240809,181600,1147781000,408000,408000,408000,408000,0
|
|
20240809,181500,1147781000,408000,408000,408000,408000,0
|
|
20240809,181400,1147781000,408000,408000,408000,408000,0
|
|
20240809,181300,1147781000,408000,408000,408000,408000,0
|
|
20240809,181200,1147781000,408000,408000,408000,408000,0
|
|
20240809,181100,1147781000,408000,408000,408000,408000,0
|
|
20240809,181000,1147781000,408000,408000,408000,408000,0
|
|
20240809,180900,1147781000,408000,408000,408000,408000,0
|
|
20240809,180800,1147781000,408000,408000,408000,408000,0
|
|
20240809,180700,1147781000,408000,408000,408000,408000,0
|
|
20240809,180600,1147781000,408000,408000,408000,408000,0
|
|
20240809,180500,1147781000,408000,408000,408000,408000,0
|
|
20240809,180400,1147781000,408000,408000,408000,408000,0
|
|
20240809,180300,1147781000,408000,408000,408000,408000,0
|
|
20240809,180200,1147781000,408000,408000,408000,408000,0
|
|
20240809,180100,1147781000,408000,408000,408000,408000,0
|
|
20240809,180000,1147781000,408000,408000,408000,408000,0
|
|
20240809,175900,1147781000,408000,408000,408000,408000,0
|
|
20240809,175800,1147781000,408000,408000,408000,408000,0
|
|
20240809,175700,1147781000,408000,408000,408000,408000,0
|
|
20240809,175600,1147781000,408000,408000,408000,408000,0
|
|
20240809,175500,1147781000,408000,408000,408000,408000,0
|
|
20240809,175400,1147781000,408000,408000,408000,408000,0
|
|
20240809,175300,1147781000,408000,408000,408000,408000,0
|
|
20240809,175200,1147781000,408000,408000,408000,408000,0
|
|
20240809,175100,1147781000,408000,408000,408000,408000,0
|
|
20240809,175000,1147781000,408000,408000,408000,408000,0
|
|
20240809,174900,1147781000,408000,408000,408000,408000,201
|
|
20240809,174800,1147781000,408000,408000,408000,408000,0
|
|
20240809,174700,1147781000,408000,408000,408000,408000,0
|
|
20240809,174600,1147781000,408000,408000,408000,408000,0
|
|
20240809,174500,1147781000,408000,408000,408000,408000,0
|
|
20240809,174400,1147781000,408000,408000,408000,408000,0
|
|
20240809,174300,1147781000,408000,408000,408000,408000,0
|
|
20240809,174200,1147781000,408000,408000,408000,408000,0
|
|
20240809,174100,1147781000,408000,408000,408000,408000,0
|
|
20240809,174000,1147781000,408000,408000,408000,408000,0
|
|
20240809,173900,1147781000,408000,408000,408000,408000,0
|
|
20240809,173800,1147781000,408000,408000,408000,408000,0
|
|
20240809,173700,1147781000,408000,408000,408000,408000,0
|
|
20240809,173600,1147781000,408000,408000,408000,408000,0
|
|
20240809,173500,1147781000,408000,408000,408000,408000,0
|
|
20240809,173400,1147781000,408000,408000,408000,408000,0
|
|
20240809,173300,1147781000,408000,408000,408000,408000,0
|
|
20240809,173200,1147781000,408000,408000,408000,408000,0
|
|
20240809,173100,1147781000,408000,408000,408000,408000,0
|
|
20240809,173000,1147781000,408000,408000,408000,408000,0
|
|
20240809,172900,1147781000,408000,408000,408000,408000,0
|
|
20240809,172800,1147781000,408000,408000,408000,408000,0
|
|
20240809,172700,1147781000,408000,408000,408000,408000,0
|
|
20240809,172600,1147781000,408000,408000,408000,408000,0
|
|
20240809,172500,1147781000,408000,408000,408000,408000,0
|
|
20240809,172400,1147781000,408000,408000,408000,408000,0
|
|
20240809,172300,1147781000,408000,408000,408000,408000,0
|
|
20240809,172200,1147781000,408000,408000,408000,408000,0
|
|
20240809,172100,1147781000,408000,408000,408000,408000,0
|
|
20240809,172000,1147781000,408000,408000,408000,408000,0
|
|
20240809,171900,1147781000,408000,408000,408000,408000,201
|
|
20240809,171800,1147781000,408000,408000,408000,408000,0
|
|
20240809,171700,1147781000,408000,408000,408000,408000,0
|
|
20240809,171600,1147781000,408000,408000,408000,408000,0
|
|
20240809,171500,1147781000,408000,408000,408000,408000,0
|
|
20240809,171400,1147781000,408000,408000,408000,408000,0
|
|
20240809,171300,1147781000,408000,408000,408000,408000,0
|
|
20240809,171200,1147781000,408000,408000,408000,408000,0
|
|
20240809,171100,1147781000,408000,408000,408000,408000,0
|
|
20240809,171000,1147781000,408000,408000,408000,408000,0
|
|
20240809,170900,1147781000,408000,408000,408000,408000,0
|
|
20240809,170800,1147781000,408000,408000,408000,408000,0
|
|
20240809,170700,1147781000,408000,408000,408000,408000,0
|
|
20240809,170600,1147781000,408000,408000,408000,408000,0
|
|
20240809,170500,1147781000,408000,408000,408000,408000,0
|
|
20240809,170400,1147781000,408000,408000,408000,408000,0
|
|
20240809,170300,1147781000,408000,408000,408000,408000,0
|
|
20240809,170200,1147781000,408000,408000,408000,408000,0
|
|
20240809,170100,1147781000,408000,408000,408000,408000,0
|
|
20240809,170000,1147781000,408000,408000,408000,408000,0
|
|
20240809,165900,1147781000,408000,408000,408000,408000,0
|
|
20240809,165800,1147781000,408000,408000,408000,408000,0
|
|
20240809,165700,1147781000,408000,408000,408000,408000,0
|
|
20240809,165600,1147781000,408000,408000,408000,408000,0
|
|
20240809,165500,1147781000,408000,408000,408000,408000,0
|
|
20240809,165400,1147781000,408000,408000,408000,408000,0
|
|
20240809,165300,1147781000,408000,408000,408000,408000,0
|
|
20240809,165200,1147781000,408000,408000,408000,408000,0
|
|
20240809,165100,1147781000,408000,408000,408000,408000,0
|
|
20240809,165000,1147781000,408000,408000,408000,408000,0
|
|
20240809,164900,1147781000,408000,408000,408000,408000,201
|
|
20240809,164800,1147781000,408000,408000,408000,408000,0
|
|
20240809,164700,1147781000,408000,408000,408000,408000,0
|
|
20240809,164600,1147781000,408000,408000,408000,408000,0
|
|
20240809,164500,1147781000,408000,408000,408000,408000,0
|
|
20240809,164400,1147781000,408000,408000,408000,408000,0
|
|
20240809,164300,1147781000,408000,408000,408000,408000,0
|
|
20240809,164200,1147781000,408000,408000,408000,408000,0
|
|
20240809,164100,1147781000,408000,408000,408000,408000,0
|
|
20240809,164000,1147781000,408000,408000,408000,408000,0
|
|
20240809,163900,1147781000,408000,408000,408000,408000,0
|
|
20240809,163800,1147781000,408000,408000,408000,408000,0
|
|
20240809,163700,1147781000,408000,408000,408000,408000,0
|
|
20240809,163600,1147781000,408000,408000,408000,408000,0
|
|
20240809,163500,1147781000,408000,408000,408000,408000,0
|
|
20240809,163400,1147781000,408000,408000,408000,408000,0
|
|
20240809,163300,1147781000,408000,408000,408000,408000,0
|
|
20240809,163200,1147781000,408000,408000,408000,408000,0
|
|
20240809,163100,1147781000,408000,408000,408000,408000,0
|
|
20240809,163000,1147781000,408000,408000,408000,408000,0
|
|
20240809,162900,1147781000,408000,408000,408000,408000,0
|
|
20240809,162800,1147781000,408000,408000,408000,408000,0
|
|
20240809,162700,1147781000,408000,408000,408000,408000,0
|
|
20240809,162600,1147781000,408000,408000,408000,408000,0
|
|
20240809,162500,1147781000,408000,408000,408000,408000,0
|
|
20240809,162400,1147781000,408000,408000,408000,408000,0
|
|
20240809,162300,1147781000,408000,408000,408000,408000,0
|
|
20240809,162200,1147781000,408000,408000,408000,408000,0
|
|
20240809,162100,1147781000,408000,408000,408000,408000,0
|
|
20240809,162000,1147781000,408000,408000,408000,408000,0
|
|
20240809,161900,1147781000,408000,408000,408000,408000,201
|
|
20240809,161800,1147781000,408000,408000,408000,408000,0
|
|
20240809,161700,1147781000,408000,408000,408000,408000,0
|
|
20240809,161600,1147781000,408000,408000,408000,408000,0
|
|
20240809,161500,1147781000,408000,408000,408000,408000,0
|
|
20240809,161400,1147781000,408000,408000,408000,408000,0
|
|
20240809,161300,1147781000,408000,408000,408000,408000,0
|
|
20240809,161200,1147781000,408000,408000,408000,408000,0
|
|
20240809,161100,1147781000,408000,408000,408000,408000,0
|
|
20240809,161000,1147781000,408000,408000,408000,408000,0
|
|
20240809,160900,1147781000,408000,408000,408000,408000,0
|
|
20240809,160800,1147781000,408000,408000,408000,408000,0
|
|
20240809,160700,1147781000,408000,408000,408000,408000,0
|
|
20240809,160600,1147781000,408000,408000,408000,408000,0
|
|
20240809,160500,1147781000,408000,408000,408000,408000,0
|
|
20240809,160400,1147781000,408000,408000,408000,408000,0
|
|
20240809,160300,1147781000,408000,408000,408000,408000,0
|
|
20240809,160200,1147781000,408000,408000,408000,408000,0
|
|
20240809,160100,1147781000,408000,408000,408000,408000,0
|
|
20240809,160000,1147781000,408000,408000,408000,408000,0
|
|
20240809,155900,1147781000,408000,408000,408000,408000,0
|
|
20240809,155800,1147781000,408000,408000,408000,408000,0
|
|
20240809,155700,1147781000,408000,408000,408000,408000,0
|
|
20240809,155600,1147781000,408000,408000,408000,408000,0
|
|
20240809,155500,1147781000,408000,408000,408000,408000,0
|
|
20240809,155400,1147781000,408000,408000,408000,408000,0
|
|
20240809,155300,1147781000,408000,408000,408000,408000,0
|
|
20240809,155200,1147781000,408000,408000,408000,408000,0
|
|
20240809,155100,1147781000,408000,408000,408000,408000,0
|
|
20240809,155000,1147781000,408000,408000,408000,408000,0
|
|
20240809,154900,1147781000,408000,408000,408000,408000,201
|
|
20240809,154800,1147781000,408000,408000,408000,408000,0
|
|
20240809,154700,1147781000,408000,408000,408000,408000,0
|
|
20240809,154600,1147781000,408000,408000,408000,408000,0
|
|
20240809,154500,1147781000,408000,408000,408000,408000,0
|
|
20240809,154400,1147781000,408000,408000,408000,408000,0
|
|
20240809,154300,1147781000,408000,408000,408000,408000,0
|
|
20240809,154200,1147781000,408000,408000,408000,408000,0
|
|
20240809,154100,1147781000,408000,408000,408000,408000,0
|
|
20240809,154000,1147781000,408000,408000,408000,408000,0
|
|
20240809,153900,1147781000,408000,408000,408000,408000,0
|
|
20240809,153800,1147781000,408000,408000,408000,408000,0
|
|
20240809,153700,1147781000,408000,408000,408000,408000,0
|
|
20240809,153600,1147781000,408000,408000,408000,408000,0
|
|
20240809,153500,1147781000,408000,408000,408000,408000,0
|
|
20240809,153400,1147781000,408000,408000,408000,408000,0
|
|
20240809,153300,1147781000,408000,408000,408000,408000,0
|
|
20240809,153200,1147781000,408000,408000,408000,408000,0
|
|
20240809,153100,1147781000,408000,408000,408000,408000,0
|
|
20240809,153000,1147781000,408000,408000,408000,408000,201
|
|
20240809,152900,1065773000,408000,408000,408000,408000,0
|
|
20240809,152800,1065773000,408000,408000,408000,408000,0
|
|
20240809,152700,1065773000,408000,408000,408000,408000,0
|
|
20240809,152600,1065773000,408000,408000,408000,408000,0
|
|
20240809,152500,1065773000,408000,408000,408000,408000,0
|
|
20240809,152400,1065773000,408000,408000,408000,408000,0
|
|
20240809,152300,1065773000,408000,408000,408000,408000,0
|
|
20240809,152200,1065773000,408000,408000,408000,408000,0
|
|
20240809,152100,1065773000,408000,408000,408000,408000,0
|
|
20240809,152000,1065773000,408000,408000,408000,408000,0
|
|
20240809,151900,1065773000,408000,406500,408000,406000,11
|
|
20240809,151800,1061302500,406500,408000,408000,406000,7
|
|
20240809,151700,1058456500,407500,406000,407500,405500,14
|
|
20240809,151600,1052773000,405500,405500,405500,405500,17
|
|
20240809,151500,1045879500,405500,405500,406000,405500,29
|
|
20240809,151400,1034118500,405500,405500,406000,405500,21
|
|
20240809,151300,1025601000,405500,405500,406000,405500,27
|
|
20240809,151200,1014651000,405500,405500,405500,405500,26
|
|
20240809,151100,1004108000,405500,406000,406000,405000,38
|
|
20240809,151000,988707500,405500,405500,406000,405500,33
|
|
20240809,150900,975325000,405500,405500,406000,405500,9
|
|
20240809,150800,971675000,405500,406000,406000,405500,2
|
|
20240809,150700,970863500,405500,406000,406000,405500,8
|
|
20240809,150600,967618500,406000,405500,406000,405500,4
|
|
20240809,150500,965995500,405500,405500,405500,405500,1
|
|
20240809,150400,965590000,406000,406000,406000,405500,4
|
|
20240809,150300,963967000,406000,406000,406000,405500,9
|
|
20240809,150200,960316500,406000,406000,406000,406000,23
|
|
20240809,150100,950978500,406000,406000,406000,406000,4
|
|
20240809,150000,949354500,406000,406500,406500,406000,4
|
|
20240809,145900,947730000,406000,406000,406000,406000,1
|
|
20240809,145800,947324000,406000,406000,406000,406000,4
|
|
20240809,145700,945700000,406500,406500,406500,406500,5
|
|
20240809,145600,943667500,406500,406500,406500,406500,7
|
|
20240809,145500,940822000,406500,406500,406500,406500,2
|
|
20240809,145400,940009000,406000,406000,406000,406000,4
|
|
20240809,145300,938385000,406000,406000,406500,406000,8
|
|
20240809,145200,935135000,406500,406000,407000,406000,15
|
|
20240809,145100,929038000,406000,406000,406000,406000,0
|
|
20240809,145000,929038000,406000,407000,407000,406000,2
|
|
20240809,144900,928225000,406000,406000,406000,406000,12
|
|
20240809,144800,923353000,406500,406500,406500,406500,5
|
|
20240809,144700,921320500,406500,406500,406500,406500,2
|
|
20240809,144600,920507500,406500,406500,407000,406500,25
|
|
20240809,144500,910340000,407000,406500,407000,406500,15
|
|
20240809,144400,904241500,406500,406500,406500,406500,22
|
|
20240809,144300,895298500,406500,406500,407000,406500,5
|
|
20240809,144200,893265000,407000,406500,407000,406500,2
|
|
20240809,144100,892451500,406500,406500,406500,406500,10
|
|
20240809,144000,888386500,406000,406500,406500,406000,15
|
|
20240809,143900,882290500,406500,406500,406500,406500,1
|
|
20240809,143800,881884000,406500,407000,407000,406500,65
|
|
20240809,143700,855439500,407000,407000,407000,407000,2
|
|
20240809,143600,854625500,407000,407000,407000,407000,4
|
|
20240809,143500,852997500,407000,407000,407000,407000,2
|
|
20240809,143400,852183500,407000,407500,407500,407000,5
|
|
20240809,143300,850146500,407500,407500,407500,407500,2
|
|
20240809,143200,849331500,407500,407500,407500,407500,2
|
|
20240809,143100,848516500,407000,407000,407000,407000,2
|
|
20240809,143000,847702500,407000,407000,407000,407000,3
|
|
20240809,142900,846481500,407000,407000,407000,407000,4
|
|
20240809,142800,844853500,407000,407000,407500,407000,64
|
|
20240809,142700,818805000,407000,407000,407000,407000,2
|
|
20240809,142600,817991000,407000,407000,407000,407000,2
|
|
20240809,142500,817177000,407000,407000,407000,407000,3
|
|
20240809,142400,815956000,407000,407000,407000,407000,7
|
|
20240809,142300,813107000,407000,407000,407000,407000,2
|
|
20240809,142200,812293000,407000,407000,407000,407000,3
|
|
20240809,142100,811072000,407000,407000,407000,407000,4
|
|
20240809,142000,809444000,407000,407000,407000,407000,3
|
|
20240809,141900,808223000,407000,407000,407000,407000,1
|
|
20240809,141800,807816000,407000,407000,407000,407000,2
|
|
20240809,141700,807002000,407000,407500,407500,407000,7
|
|
20240809,141600,804151000,407500,407500,407500,407500,1
|
|
20240809,141500,803743500,407000,407000,407500,407000,9
|
|
20240809,141400,800079500,407500,407500,407500,407500,2
|
|
20240809,141300,799264500,407000,407000,407000,407000,1
|
|
20240809,141200,798857500,407500,407500,407500,407500,2
|
|
20240809,141100,798042500,407500,407500,407500,407500,2
|
|
20240809,141000,797227500,407500,407500,407500,407500,2
|
|
20240809,140900,796412500,407000,407000,407000,407000,1
|
|
20240809,140800,796005500,407500,407500,407500,407500,4
|
|
20240809,140700,794375500,407500,407500,407500,407500,2
|
|
20240809,140600,793560500,407000,407000,407000,407000,2
|
|
20240809,140500,792746500,407500,407000,407500,407000,3
|
|
20240809,140400,791524500,407000,407500,407500,407000,3
|
|
20240809,140300,790302500,407500,407500,407500,407500,1
|
|
20240809,140200,789895000,407500,407500,407500,407500,2
|
|
20240809,140100,789080000,407500,407500,407500,407500,3
|
|
20240809,140000,787857500,407000,407000,407500,407000,12
|
|
20240809,135900,782973000,407500,407500,407500,407500,4
|
|
20240809,135800,781343000,407000,407000,407000,407000,13
|
|
20240809,135700,776052000,407000,407000,407000,407000,4
|
|
20240809,135600,774424000,407000,407000,407000,407000,1
|
|
20240809,135500,774017000,407000,407000,407000,407000,4
|
|
20240809,135400,772389000,407000,407000,407000,407000,0
|
|
20240809,135300,772389000,407000,407500,407500,407000,3
|
|
20240809,135200,771167000,407000,407000,407000,407000,1
|
|
20240809,135100,770760000,407500,407000,407500,407000,8
|
|
20240809,135000,767503500,407000,407000,407000,407000,0
|
|
20240809,134900,767503500,407000,407000,407000,407000,9
|
|
20240809,134800,763840500,407500,407000,407500,407000,23
|
|
20240809,134700,754479000,407000,407000,407000,407000,0
|
|
20240809,134600,754479000,407000,408000,408000,407000,111
|
|
20240809,134500,709254500,407500,407500,407500,407500,1
|
|
20240809,134400,708847000,408000,407500,408000,407500,5
|
|
20240809,134300,706808500,407500,407500,407500,407500,0
|
|
20240809,134200,706808500,407500,407500,407500,407500,0
|
|
20240809,134100,706808500,407500,407500,407500,407500,18
|
|
20240809,134000,699473500,408000,408000,408000,408000,24
|
|
20240809,133900,689681500,408500,408500,408500,408500,2
|
|
20240809,133800,688864500,408000,408000,408000,408000,1
|
|
20240809,133700,688456500,408000,408000,408000,408000,0
|
|
20240809,133600,688456500,408000,408000,408000,408000,0
|
|
20240809,133500,688456500,408000,408000,408000,408000,1
|
|
20240809,133400,688048500,408000,408000,408000,408000,1
|
|
20240809,133300,687640500,408500,408500,408500,408500,7
|
|
20240809,133200,684781000,408500,408500,408500,408500,0
|
|
20240809,133100,684781000,408500,408500,408500,408500,1
|
|
20240809,133000,684372500,408500,408500,408500,408500,2
|
|
20240809,132900,683555500,409000,409000,409000,409000,0
|
|
20240809,132800,683555500,409000,409000,409000,409000,1
|
|
20240809,132700,683146500,408500,408500,408500,408500,20
|
|
20240809,132600,674976500,408000,408000,408000,408000,0
|
|
20240809,132500,674976500,408000,408000,408000,408000,4
|
|
20240809,132400,673344500,408000,408000,408000,408000,2
|
|
20240809,132300,672528500,407500,408000,408000,407500,2
|
|
20240809,132200,671713000,408000,408000,408000,408000,2
|
|
20240809,132100,670897000,408000,408000,408000,408000,1
|
|
20240809,132000,670489000,408000,408000,408000,407500,7
|
|
20240809,131900,667633500,407500,408000,408000,407500,2
|
|
20240809,131800,666818000,408000,407500,408000,407500,2
|
|
20240809,131700,666002500,407500,408000,408000,407500,12
|
|
20240809,131600,661112000,408000,408000,408000,408000,2
|
|
20240809,131500,660296000,407500,408000,408000,407500,2
|
|
20240809,131400,659480500,407500,407500,407500,407500,0
|
|
20240809,131300,659480500,407500,407500,407500,407500,0
|
|
20240809,131200,659480500,407500,407500,407500,407500,0
|
|
20240809,131100,659480500,407500,407500,407500,407500,2
|
|
20240809,131000,658665500,408000,408000,408000,408000,0
|
|
20240809,130900,658665500,408000,408000,408000,408000,0
|
|
20240809,130800,658665500,408000,408000,408000,408000,10
|
|
20240809,130700,654585500,408000,408000,408000,408000,1
|
|
20240809,130600,654177500,407500,407500,407500,407500,1
|
|
20240809,130500,653770000,407500,407500,407500,407500,0
|
|
20240809,130400,653770000,407500,407500,407500,407500,0
|
|
20240809,130300,653770000,407500,407500,407500,407500,1
|
|
20240809,130200,653362500,408000,407500,408000,407500,2
|
|
20240809,130100,652547000,407500,408000,408000,407500,2
|
|
20240809,130000,651731500,407500,408000,408000,407500,4
|
|
20240809,125900,650100500,407500,407500,407500,407500,0
|
|
20240809,125800,650100500,407500,407500,407500,407500,1
|
|
20240809,125700,649693000,408000,408000,408000,408000,1
|
|
20240809,125600,649285000,407500,407500,407500,407500,0
|
|
20240809,125500,649285000,407500,407500,407500,407500,1
|
|
20240809,125400,648877500,407500,407500,407500,407500,1
|
|
20240809,125300,648470000,408000,408000,408000,408000,3
|
|
20240809,125200,647246000,408000,408000,408000,408000,1
|
|
20240809,125100,646838000,408000,408000,408000,408000,0
|
|
20240809,125000,646838000,408000,408000,408000,408000,3
|
|
20240809,124900,645614000,407500,407500,407500,407500,0
|
|
20240809,124800,645614000,407500,407500,407500,407500,0
|
|
20240809,124700,645614000,407500,408000,408000,407500,21
|
|
20240809,124600,637046500,407500,407500,407500,407500,2
|
|
20240809,124500,636231500,407500,407500,407500,407500,1
|
|
20240809,124400,635824000,407500,407500,407500,407500,0
|
|
20240809,124300,635824000,407500,407500,407500,407500,0
|
|
20240809,124200,635824000,407500,408000,408000,407500,11
|
|
20240809,124100,631336500,407500,408000,408000,407500,3
|
|
20240809,124000,630113000,408000,408000,408000,408000,2
|
|
20240809,123900,629297000,408000,408000,408000,408000,0
|
|
20240809,123800,629297000,408000,408000,408000,408000,6
|
|
20240809,123700,626849000,407500,408000,408000,407500,6
|
|
20240809,123600,624401500,408000,408000,408000,408000,0
|
|
20240809,123500,624401500,408000,408000,408000,408000,1
|
|
20240809,123400,623993500,407500,407500,407500,407500,0
|
|
20240809,123300,623993500,407500,407500,407500,407500,2
|
|
20240809,123200,623178500,408000,408000,408000,408000,0
|
|
20240809,123100,623178500,408000,408000,408000,408000,1
|
|
20240809,123000,622770500,408000,408000,408000,408000,6
|
|
20240809,122900,620322500,408000,408000,408000,407500,42
|
|
20240809,122800,603187000,408000,408000,408000,408000,11
|
|
20240809,122700,598699000,408500,408500,408500,408500,2
|
|
20240809,122600,597882000,408500,408500,408500,408500,2
|
|
20240809,122500,597065000,408000,408000,408000,408000,1
|
|
20240809,122400,596657000,408000,408000,408000,408000,0
|
|
20240809,122300,596657000,408000,408500,408500,408000,114
|
|
20240809,122200,550139000,408500,408500,408500,408500,0
|
|
20240809,122100,550139000,408500,408500,408500,408500,1
|
|
20240809,122000,549730500,408500,408500,408500,408500,0
|
|
20240809,121900,549730500,408500,408500,408500,408500,2
|
|
20240809,121800,548913500,408500,408500,408500,408500,12
|
|
20240809,121700,544011500,408500,408500,408500,408500,14
|
|
20240809,121600,538292500,409000,409000,409000,409000,1
|
|
20240809,121500,537883500,408500,408500,408500,408500,0
|
|
20240809,121400,537883500,408500,409000,409000,408500,2
|
|
20240809,121300,537066000,408500,408500,408500,408500,0
|
|
20240809,121200,537066000,408500,408500,408500,408500,1
|
|
20240809,121100,536657500,408500,408500,408500,408500,0
|
|
20240809,121000,536657500,408500,408500,408500,408500,0
|
|
20240809,120900,536657500,408500,408500,408500,408500,0
|
|
20240809,120800,536657500,408500,408500,408500,408500,1
|
|
20240809,120700,536249000,408500,408500,408500,408500,0
|
|
20240809,120600,536249000,408500,408500,408500,408500,0
|
|
20240809,120500,536249000,408500,408500,408500,408500,0
|
|
20240809,120400,536249000,408500,408500,408500,408500,2
|
|
20240809,120300,535432000,408500,409000,409000,408500,6
|
|
20240809,120200,532978500,409000,409000,409000,409000,0
|
|
20240809,120100,532978500,409000,409000,409000,409000,2
|
|
20240809,120000,532160500,408500,408500,408500,408500,1
|
|
20240809,115900,531752000,408500,408500,408500,408500,5
|
|
20240809,115800,529709500,408500,408500,408500,408500,1
|
|
20240809,115700,529301000,408500,408500,408500,408500,0
|
|
20240809,115600,529301000,408500,408000,408500,408000,9
|
|
20240809,115500,525625000,408000,408000,408000,408000,2
|
|
20240809,115400,524809000,408500,408500,408500,408500,22
|
|
20240809,115300,515822000,408500,408500,408500,408500,0
|
|
20240809,115200,515822000,408500,408500,408500,408500,1
|
|
20240809,115100,515413500,408500,408500,408500,408500,0
|
|
20240809,115000,515413500,408500,408500,408500,408500,12
|
|
20240809,114900,510511500,408500,408500,408500,408500,1
|
|
20240809,114800,510103000,408000,408000,408000,408000,0
|
|
20240809,114700,510103000,408000,408000,408000,408000,0
|
|
20240809,114600,510103000,408000,408000,408000,408000,0
|
|
20240809,114500,510103000,408000,408000,408000,408000,1
|
|
20240809,114400,509695000,408500,408500,408500,408500,6
|
|
20240809,114300,507244000,408500,408500,408500,408500,1
|
|
20240809,114200,506835500,409000,409000,409000,409000,3
|
|
20240809,114100,505608500,409000,409000,409000,408500,58
|
|
20240809,114000,481908500,409000,409000,409000,409000,0
|
|
20240809,113900,481908500,409000,409000,409000,409000,1
|
|
20240809,113800,481499500,409000,409500,409500,409000,2
|
|
20240809,113700,480681000,409500,409500,409500,409500,1
|
|
20240809,113600,480271500,409000,409000,409000,409000,1
|
|
20240809,113500,479862500,409000,409000,409000,409000,1
|
|
20240809,113400,479453500,409000,409000,409000,409000,0
|
|
20240809,113300,479453500,409000,409000,409000,409000,0
|
|
20240809,113200,479453500,409000,409000,409000,409000,0
|
|
20240809,113100,479453500,409000,409000,409000,409000,1
|
|
20240809,113000,479044500,409500,409500,409500,409500,1
|
|
20240809,112900,478635000,409000,409000,409000,409000,0
|
|
20240809,112800,478635000,409000,409000,409000,409000,0
|
|
20240809,112700,478635000,409000,409000,409000,409000,0
|
|
20240809,112600,478635000,409000,409500,409500,409000,11
|
|
20240809,112500,474135500,409500,409500,409500,409500,0
|
|
20240809,112400,474135500,409500,409500,409500,409500,0
|
|
20240809,112300,474135500,409500,409500,409500,409500,2
|
|
20240809,112200,473316500,409500,409500,409500,409500,0
|
|
20240809,112100,473316500,409500,409500,409500,409500,4
|
|
20240809,112000,471678500,409500,409500,409500,409500,1
|
|
20240809,111900,471269000,409000,409000,409000,409000,13
|
|
20240809,111800,465952000,408500,408500,408500,408500,2
|
|
20240809,111700,465135000,408500,408500,408500,408500,0
|
|
20240809,111600,465135000,408500,408500,408500,408500,0
|
|
20240809,111500,465135000,408500,408500,408500,408500,0
|
|
20240809,111400,465135000,408500,408500,408500,408500,1
|
|
20240809,111300,464726500,409000,409000,409000,409000,1
|
|
20240809,111200,464317500,409000,409000,409000,409000,0
|
|
20240809,111100,464317500,409000,409000,409000,409000,4
|
|
20240809,111000,462681500,409000,409000,409000,408500,3
|
|
20240809,110900,461455000,408500,408500,408500,408500,0
|
|
20240809,110800,461455000,408500,408500,408500,408500,0
|
|
20240809,110700,461455000,408500,408500,408500,408500,10
|
|
20240809,110600,457370000,408500,408500,408500,408500,28
|
|
20240809,110500,445932000,409000,409000,409000,409000,0
|
|
20240809,110400,445932000,409000,409000,409000,409000,0
|
|
20240809,110300,445932000,409000,409000,409000,409000,0
|
|
20240809,110200,445932000,409000,409000,409000,409000,0
|
|
20240809,110100,445932000,409000,409000,409000,409000,2
|
|
20240809,110000,445114000,410000,410000,410000,410000,1
|
|
20240809,105900,444704000,409000,409000,409000,409000,19
|
|
20240809,105800,436933000,409000,409000,409000,409000,5
|
|
20240809,105700,434888000,409000,409000,409000,409000,0
|
|
20240809,105600,434888000,409000,409000,409000,409000,0
|
|
20240809,105500,434888000,409000,409000,409000,409000,1
|
|
20240809,105400,434479000,409000,409000,409000,409000,0
|
|
20240809,105300,434479000,409000,409000,409000,409000,8
|
|
20240809,105200,431207000,409000,409000,409000,409000,3
|
|
20240809,105100,429980000,409500,409500,409500,409500,0
|
|
20240809,105000,429980000,409500,409500,409500,409500,3
|
|
20240809,104900,428751500,409000,409500,409500,409000,6
|
|
20240809,104800,426296000,409500,409500,409500,409500,1
|
|
20240809,104700,425886500,409000,409000,409000,409000,0
|
|
20240809,104600,425886500,409000,409000,409000,409000,0
|
|
20240809,104500,425886500,409000,409000,409000,409000,0
|
|
20240809,104400,425886500,409000,409000,409000,409000,10
|
|
20240809,104300,421796500,409500,409500,409500,409500,31
|
|
20240809,104200,409102000,409500,409500,409500,409500,1
|
|
20240809,104100,408692500,409500,409500,409500,409500,0
|
|
20240809,104000,408692500,409500,409500,409500,409500,0
|
|
20240809,103900,408692500,409500,409000,409500,409000,2
|
|
20240809,103800,407874000,409000,409000,409000,409000,0
|
|
20240809,103700,407874000,409000,409000,409000,409000,7
|
|
20240809,103600,405011000,409000,409000,409000,409000,3
|
|
20240809,103500,403784000,409000,409000,409000,409000,0
|
|
20240809,103400,403784000,409000,409000,409000,409000,0
|
|
20240809,103300,403784000,409000,409000,409000,409000,7
|
|
20240809,103200,400921000,409000,409000,409000,409000,0
|
|
20240809,103100,400921000,409000,409000,409000,409000,4
|
|
20240809,103000,399285000,408500,408500,408500,408500,1
|
|
20240809,102900,398876500,409000,409000,409000,409000,4
|
|
20240809,102800,397240500,409000,409000,409000,409000,0
|
|
20240809,102700,397240500,409000,409000,409000,409000,9
|
|
20240809,102600,393559500,409000,408500,409000,408500,16
|
|
20240809,102500,387023000,408000,408000,408000,408000,0
|
|
20240809,102400,387023000,408000,408500,408500,408000,5
|
|
20240809,102300,384981000,408500,408500,408500,408500,1
|
|
20240809,102200,384572500,408000,408000,408000,408000,1
|
|
20240809,102100,384164500,408000,408000,408000,408000,0
|
|
20240809,102000,384164500,408000,408000,408000,408000,0
|
|
20240809,101900,384164500,408000,408500,408500,408000,2
|
|
20240809,101800,383348000,408500,408500,408500,408500,4
|
|
20240809,101700,381714000,408000,408000,408000,408000,0
|
|
20240809,101600,381714000,408000,408000,408000,408000,14
|
|
20240809,101500,376002000,408000,407500,408000,407500,3
|
|
20240809,101400,374779000,407500,407500,407500,407500,0
|
|
20240809,101300,374779000,407500,407500,407500,407500,0
|
|
20240809,101200,374779000,407500,408000,408000,407500,31
|
|
20240809,101100,362141000,408000,408000,408000,408000,19
|
|
20240809,101000,354389000,408500,408500,408500,408500,2
|
|
20240809,100900,353572000,408000,408000,408500,408000,15
|
|
20240809,100800,347451500,408500,409000,409000,408500,24
|
|
20240809,100700,337646500,409000,409000,409000,409000,1
|
|
20240809,100600,337237500,408500,408500,408500,408500,0
|
|
20240809,100500,337237500,408500,408500,409000,408500,7
|
|
20240809,100400,334377000,408500,408500,408500,408500,3
|
|
20240809,100300,333151500,408500,408500,408500,408500,15
|
|
20240809,100200,327024000,409000,409000,409000,409000,4
|
|
20240809,100100,325388000,409000,409500,409500,408500,96
|
|
20240809,100000,286122000,410000,409500,410000,409500,3
|
|
20240809,095900,284892500,409500,410000,410000,409500,14
|
|
20240809,095800,279153500,409500,409500,409500,409500,0
|
|
20240809,095700,279153500,409500,409500,409500,409500,0
|
|
20240809,095600,279153500,409500,409500,409500,409500,20
|
|
20240809,095500,270963500,410000,410000,410000,410000,12
|
|
20240809,095400,266043500,409000,409000,409000,409000,0
|
|
20240809,095300,266043500,409000,409000,409000,409000,0
|
|
20240809,095200,266043500,409000,409500,409500,409000,6
|
|
20240809,095100,263589000,410000,410000,410000,410000,47
|
|
20240809,095000,244319000,411000,410500,411000,410500,7
|
|
20240809,094900,241442500,411000,411000,411000,411000,2
|
|
20240809,094800,240620500,410500,410000,410500,410000,7
|
|
20240809,094700,237749000,410000,410000,410000,410000,11
|
|
20240809,094600,233239000,409500,409500,409500,409500,3
|
|
20240809,094500,232010500,409500,409500,409500,409500,14
|
|
20240809,094400,226277500,410000,410000,410000,410000,3
|
|
20240809,094300,225047500,410000,410000,410000,410000,3
|
|
20240809,094200,223817500,410000,410000,410000,410000,5
|
|
20240809,094100,221767500,410000,410000,410000,410000,8
|
|
20240809,094000,218487500,410000,410000,410000,410000,2
|
|
20240809,093900,217667500,411000,411500,411500,411000,50
|
|
20240809,093800,197105000,412000,412000,412000,412000,0
|
|
20240809,093700,197105000,412000,412000,412000,412000,1
|
|
20240809,093600,196693000,412000,412500,412500,412000,16
|
|
20240809,093500,190100000,412500,412000,412500,412000,5
|
|
20240809,093400,188038500,412000,412000,412000,412000,10
|
|
20240809,093300,183918500,411500,411500,411500,411500,0
|
|
20240809,093200,183918500,411500,411500,411500,411500,0
|
|
20240809,093100,183918500,411500,411000,411500,411000,11
|
|
20240809,093000,179392500,411000,411500,411500,411000,14
|
|
20240809,092900,173636500,411500,411500,411500,411500,1
|
|
20240809,092800,173225000,411000,411000,411000,411000,2
|
|
20240809,092700,172403000,410000,410000,410000,410000,1
|
|
20240809,092600,171993000,410500,410500,410500,410500,0
|
|
20240809,092500,171993000,410500,410500,410500,410500,0
|
|
20240809,092400,171993000,410500,410000,410500,410000,10
|
|
20240809,092300,167888500,410500,410500,410500,410500,2
|
|
20240809,092200,167067500,410000,410000,410000,410000,0
|
|
20240809,092100,167067500,410000,409500,410000,409500,8
|
|
20240809,092000,163790000,409000,409000,409000,409000,7
|
|
20240809,091900,160927000,408500,409000,409000,408500,21
|
|
20240809,091800,152347000,410000,410000,410000,410000,3
|
|
20240809,091700,151117000,410000,409000,410000,409000,3
|
|
20240809,091600,149889000,409000,409500,409500,409000,19
|
|
20240809,091500,142110000,409500,410000,410000,409500,7
|
|
20240809,091400,139241500,410500,410500,410500,410500,28
|
|
20240809,091300,127747500,411000,411000,411000,411000,4
|
|
20240809,091200,126103500,411000,411000,411000,411000,2
|
|
20240809,091100,125281500,411000,411500,411500,411000,9
|
|
20240809,091000,121579500,411500,411500,412000,411000,17
|
|
20240809,090900,114582500,411500,410000,411500,410000,16
|
|
20240809,090800,108006500,411000,410000,411000,410000,24
|
|
20240809,090700,98162500,410000,410000,410000,410000,0
|
|
20240809,090600,98162500,410000,410500,410500,410000,5
|
|
20240809,090500,96112000,409500,411000,411000,409500,7
|
|
20240809,090400,93244000,411000,410000,411000,410000,29
|
|
20240809,090300,81353000,410000,410000,410000,410000,22
|
|
20240809,090200,72333000,410000,409500,410000,409500,24
|
|
20240809,090100,62504000,409500,412000,412000,409500,112
|
|
20240809,090000,16460000,411500,411500,411500,411500,40
|