591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184800,867167500,408500,408500,408500,408500,78
|
|
20240812,184700,867167500,408500,408500,408500,408500,0
|
|
20240812,184600,867167500,408500,408500,408500,408500,0
|
|
20240812,184500,867167500,408500,408500,408500,408500,0
|
|
20240812,184400,867167500,408500,408500,408500,408500,0
|
|
20240812,184300,867167500,408500,408500,408500,408500,0
|
|
20240812,184200,867167500,408500,408500,408500,408500,0
|
|
20240812,184100,867167500,408500,408500,408500,408500,0
|
|
20240812,184000,867167500,408500,408500,408500,408500,0
|
|
20240812,183900,867167500,408500,408500,408500,408500,0
|
|
20240812,183800,867167500,408500,408500,408500,408500,0
|
|
20240812,183700,867167500,408500,408500,408500,408500,0
|
|
20240812,183600,867167500,408500,408500,408500,408500,0
|
|
20240812,183500,867167500,408500,408500,408500,408500,0
|
|
20240812,183400,867167500,408500,408500,408500,408500,0
|
|
20240812,183300,867167500,408500,408500,408500,408500,0
|
|
20240812,183200,867167500,408500,408500,408500,408500,0
|
|
20240812,183100,867167500,408500,408500,408500,408500,0
|
|
20240812,183000,867167500,408500,408500,408500,408500,0
|
|
20240812,182900,867167500,408500,408500,408500,408500,0
|
|
20240812,182800,867167500,408500,408500,408500,408500,0
|
|
20240812,182700,867167500,408500,408500,408500,408500,0
|
|
20240812,182600,867167500,408500,408500,408500,408500,0
|
|
20240812,182500,867167500,408500,408500,408500,408500,0
|
|
20240812,182400,867167500,408500,408500,408500,408500,0
|
|
20240812,182300,867167500,408500,408500,408500,408500,0
|
|
20240812,182200,867167500,408500,408500,408500,408500,0
|
|
20240812,182100,867167500,408500,408500,408500,408500,0
|
|
20240812,182000,867167500,408500,408500,408500,408500,0
|
|
20240812,181900,867167500,408500,408500,408500,408500,0
|
|
20240812,181800,867167500,408500,408500,408500,408500,78
|
|
20240812,181700,867167500,408500,408500,408500,408500,0
|
|
20240812,181600,867167500,408500,408500,408500,408500,0
|
|
20240812,181500,867167500,408500,408500,408500,408500,0
|
|
20240812,181400,867167500,408500,408500,408500,408500,0
|
|
20240812,181300,867167500,408500,408500,408500,408500,0
|
|
20240812,181200,867167500,408500,408500,408500,408500,0
|
|
20240812,181100,867167500,408500,408500,408500,408500,0
|
|
20240812,181000,867167500,408500,408500,408500,408500,0
|
|
20240812,180900,867167500,408500,408500,408500,408500,0
|
|
20240812,180800,867167500,408500,408500,408500,408500,0
|
|
20240812,180700,867167500,408500,408500,408500,408500,0
|
|
20240812,180600,867167500,408500,408500,408500,408500,0
|
|
20240812,180500,867167500,408500,408500,408500,408500,0
|
|
20240812,180400,867167500,408500,408500,408500,408500,0
|
|
20240812,180300,867167500,408500,408500,408500,408500,0
|
|
20240812,180200,867167500,408500,408500,408500,408500,0
|
|
20240812,180100,867167500,408500,408500,408500,408500,0
|
|
20240812,180000,867167500,408500,408500,408500,408500,0
|
|
20240812,175900,867167500,408500,408500,408500,408500,0
|
|
20240812,175800,867167500,408500,408500,408500,408500,0
|
|
20240812,175700,867167500,408500,408500,408500,408500,0
|
|
20240812,175600,867167500,408500,408500,408500,408500,0
|
|
20240812,175500,867167500,408500,408500,408500,408500,0
|
|
20240812,175400,867167500,408500,408500,408500,408500,0
|
|
20240812,175300,867167500,408500,408500,408500,408500,0
|
|
20240812,175200,867167500,408500,408500,408500,408500,0
|
|
20240812,175100,867167500,408500,408500,408500,408500,0
|
|
20240812,175000,867167500,408500,408500,408500,408500,0
|
|
20240812,174900,867167500,408500,408500,408500,408500,0
|
|
20240812,174800,867167500,408500,408500,408500,408500,78
|
|
20240812,174700,867167500,408500,408500,408500,408500,0
|
|
20240812,174600,867167500,408500,408500,408500,408500,0
|
|
20240812,174500,867167500,408500,408500,408500,408500,0
|
|
20240812,174400,867167500,408500,408500,408500,408500,0
|
|
20240812,174300,867167500,408500,408500,408500,408500,0
|
|
20240812,174200,867167500,408500,408500,408500,408500,0
|
|
20240812,174100,867167500,408500,408500,408500,408500,0
|
|
20240812,174000,867167500,408500,408500,408500,408500,0
|
|
20240812,173900,867167500,408500,408500,408500,408500,0
|
|
20240812,173800,867167500,408500,408500,408500,408500,0
|
|
20240812,173700,867167500,408500,408500,408500,408500,0
|
|
20240812,173600,867167500,408500,408500,408500,408500,0
|
|
20240812,173500,867167500,408500,408500,408500,408500,0
|
|
20240812,173400,867167500,408500,408500,408500,408500,0
|
|
20240812,173300,867167500,408500,408500,408500,408500,0
|
|
20240812,173200,867167500,408500,408500,408500,408500,0
|
|
20240812,173100,867167500,408500,408500,408500,408500,0
|
|
20240812,173000,867167500,408500,408500,408500,408500,0
|
|
20240812,172900,867167500,408500,408500,408500,408500,0
|
|
20240812,172800,867167500,408500,408500,408500,408500,0
|
|
20240812,172700,867167500,408500,408500,408500,408500,0
|
|
20240812,172600,867167500,408500,408500,408500,408500,0
|
|
20240812,172500,867167500,408500,408500,408500,408500,0
|
|
20240812,172400,867167500,408500,408500,408500,408500,0
|
|
20240812,172300,867167500,408500,408500,408500,408500,0
|
|
20240812,172200,867167500,408500,408500,408500,408500,0
|
|
20240812,172100,867167500,408500,408500,408500,408500,0
|
|
20240812,172000,867167500,408500,408500,408500,408500,0
|
|
20240812,171900,867167500,408500,408500,408500,408500,0
|
|
20240812,171800,867167500,408500,408500,408500,408500,78
|
|
20240812,171700,867167500,408500,408500,408500,408500,0
|
|
20240812,171600,867167500,408500,408500,408500,408500,0
|
|
20240812,171500,867167500,408500,408500,408500,408500,0
|
|
20240812,171400,867167500,408500,408500,408500,408500,0
|
|
20240812,171300,867167500,408500,408500,408500,408500,0
|
|
20240812,171200,867167500,408500,408500,408500,408500,0
|
|
20240812,171100,867167500,408500,408500,408500,408500,0
|
|
20240812,171000,867167500,408500,408500,408500,408500,0
|
|
20240812,170900,867167500,408500,408500,408500,408500,0
|
|
20240812,170800,867167500,408500,408500,408500,408500,0
|
|
20240812,170700,867167500,408500,408500,408500,408500,0
|
|
20240812,170600,867167500,408500,408500,408500,408500,0
|
|
20240812,170500,867167500,408500,408500,408500,408500,0
|
|
20240812,170400,867167500,408500,408500,408500,408500,0
|
|
20240812,170300,867167500,408500,408500,408500,408500,0
|
|
20240812,170200,867167500,408500,408500,408500,408500,0
|
|
20240812,170100,867167500,408500,408500,408500,408500,0
|
|
20240812,170000,867167500,408500,408500,408500,408500,0
|
|
20240812,165900,867167500,408500,408500,408500,408500,0
|
|
20240812,165800,867167500,408500,408500,408500,408500,0
|
|
20240812,165700,867167500,408500,408500,408500,408500,0
|
|
20240812,165600,867167500,408500,408500,408500,408500,0
|
|
20240812,165500,867167500,408500,408500,408500,408500,0
|
|
20240812,165400,867167500,408500,408500,408500,408500,0
|
|
20240812,165300,867167500,408500,408500,408500,408500,0
|
|
20240812,165200,867167500,408500,408500,408500,408500,0
|
|
20240812,165100,867167500,408500,408500,408500,408500,0
|
|
20240812,165000,867167500,408500,408500,408500,408500,0
|
|
20240812,164900,867167500,408500,408500,408500,408500,0
|
|
20240812,164800,867167500,408500,408500,408500,408500,78
|
|
20240812,164700,867167500,408500,408500,408500,408500,0
|
|
20240812,164600,867167500,408500,408500,408500,408500,0
|
|
20240812,164500,867167500,408500,408500,408500,408500,0
|
|
20240812,164400,867167500,408500,408500,408500,408500,0
|
|
20240812,164300,867167500,408500,408500,408500,408500,0
|
|
20240812,164200,867167500,408500,408500,408500,408500,0
|
|
20240812,164100,867167500,408500,408500,408500,408500,0
|
|
20240812,164000,867167500,408500,408500,408500,408500,0
|
|
20240812,163900,867167500,408500,408500,408500,408500,0
|
|
20240812,163800,867167500,408500,408500,408500,408500,0
|
|
20240812,163700,867167500,408500,408500,408500,408500,0
|
|
20240812,163600,867167500,408500,408500,408500,408500,0
|
|
20240812,163500,867167500,408500,408500,408500,408500,0
|
|
20240812,163400,867167500,408500,408500,408500,408500,0
|
|
20240812,163300,867167500,408500,408500,408500,408500,0
|
|
20240812,163200,867167500,408500,408500,408500,408500,0
|
|
20240812,163100,867167500,408500,408500,408500,408500,0
|
|
20240812,163000,867167500,408500,408500,408500,408500,0
|
|
20240812,162900,867167500,408500,408500,408500,408500,0
|
|
20240812,162800,867167500,408500,408500,408500,408500,0
|
|
20240812,162700,867167500,408500,408500,408500,408500,0
|
|
20240812,162600,867167500,408500,408500,408500,408500,0
|
|
20240812,162500,867167500,408500,408500,408500,408500,0
|
|
20240812,162400,867167500,408500,408500,408500,408500,0
|
|
20240812,162300,867167500,408500,408500,408500,408500,0
|
|
20240812,162200,867167500,408500,408500,408500,408500,0
|
|
20240812,162100,867167500,408500,408500,408500,408500,0
|
|
20240812,162000,867167500,408500,408500,408500,408500,0
|
|
20240812,161900,867167500,408500,408500,408500,408500,0
|
|
20240812,161800,867167500,408500,408500,408500,408500,78
|
|
20240812,161700,867167500,408500,408500,408500,408500,0
|
|
20240812,161600,867167500,408500,408500,408500,408500,0
|
|
20240812,161500,867167500,408500,408500,408500,408500,0
|
|
20240812,161400,867167500,408500,408500,408500,408500,0
|
|
20240812,161300,867167500,408500,408500,408500,408500,0
|
|
20240812,161200,867167500,408500,408500,408500,408500,0
|
|
20240812,161100,867167500,408500,408500,408500,408500,0
|
|
20240812,161000,867167500,408500,408500,408500,408500,0
|
|
20240812,160900,867167500,408500,408500,408500,408500,0
|
|
20240812,160800,867167500,408500,408500,408500,408500,0
|
|
20240812,160700,867167500,408500,408500,408500,408500,0
|
|
20240812,160600,867167500,408500,408500,408500,408500,0
|
|
20240812,160500,867167500,408500,408500,408500,408500,0
|
|
20240812,160400,867167500,408500,408500,408500,408500,0
|
|
20240812,160300,867167500,408500,408500,408500,408500,0
|
|
20240812,160200,867167500,408500,408500,408500,408500,0
|
|
20240812,160100,867167500,408500,408500,408500,408500,0
|
|
20240812,160000,867167500,408500,408500,408500,408500,0
|
|
20240812,155900,867167500,408500,408500,408500,408500,0
|
|
20240812,155800,867167500,408500,408500,408500,408500,0
|
|
20240812,155700,867167500,408500,408500,408500,408500,0
|
|
20240812,155600,867167500,408500,408500,408500,408500,0
|
|
20240812,155500,867167500,408500,408500,408500,408500,0
|
|
20240812,155400,867167500,408500,408500,408500,408500,0
|
|
20240812,155300,867167500,408500,408500,408500,408500,0
|
|
20240812,155200,867167500,408500,408500,408500,408500,0
|
|
20240812,155100,867167500,408500,408500,408500,408500,0
|
|
20240812,155000,867167500,408500,408500,408500,408500,0
|
|
20240812,154900,867167500,408500,408500,408500,408500,0
|
|
20240812,154800,867167500,408500,408500,408500,408500,78
|
|
20240812,154700,867167500,408500,408500,408500,408500,0
|
|
20240812,154600,867167500,408500,408500,408500,408500,0
|
|
20240812,154500,867167500,408500,408500,408500,408500,0
|
|
20240812,154400,867167500,408500,408500,408500,408500,0
|
|
20240812,154300,867167500,408500,408500,408500,408500,0
|
|
20240812,154200,867167500,408500,408500,408500,408500,0
|
|
20240812,154100,867167500,408500,408500,408500,408500,0
|
|
20240812,154000,867167500,408500,408500,408500,408500,0
|
|
20240812,153900,867167500,408500,408500,408500,408500,0
|
|
20240812,153800,867167500,408500,408500,408500,408500,0
|
|
20240812,153700,867167500,408500,408500,408500,408500,0
|
|
20240812,153600,867167500,408500,408500,408500,408500,0
|
|
20240812,153500,867167500,408500,408500,408500,408500,0
|
|
20240812,153400,867167500,408500,408500,408500,408500,0
|
|
20240812,153300,867167500,408500,408500,408500,408500,0
|
|
20240812,153200,867167500,408500,408500,408500,408500,0
|
|
20240812,153100,867167500,408500,408500,408500,408500,0
|
|
20240812,153000,867167500,408500,408500,408500,408500,78
|
|
20240812,152900,835304500,406500,406500,406500,406500,0
|
|
20240812,152800,835304500,406500,406500,406500,406500,0
|
|
20240812,152700,835304500,406500,406500,406500,406500,0
|
|
20240812,152600,835304500,406500,406500,406500,406500,0
|
|
20240812,152500,835304500,406500,406500,406500,406500,0
|
|
20240812,152400,835304500,406500,406500,406500,406500,0
|
|
20240812,152300,835304500,406500,406500,406500,406500,0
|
|
20240812,152200,835304500,406500,406500,406500,406500,0
|
|
20240812,152100,835304500,406500,406500,406500,406500,0
|
|
20240812,152000,835304500,406500,406500,406500,406500,0
|
|
20240812,151900,835304500,406500,406500,406500,406500,1
|
|
20240812,151800,834898000,406500,406500,406500,406500,0
|
|
20240812,151700,834898000,406500,406500,407000,406500,5
|
|
20240812,151600,832865000,407000,407000,407000,407000,9
|
|
20240812,151500,829202000,407000,407000,407000,407000,7
|
|
20240812,151400,826353000,407000,407000,407000,407000,2
|
|
20240812,151300,825539000,407000,407000,407000,407000,10
|
|
20240812,151200,821469000,407000,407000,407000,407000,1
|
|
20240812,151100,821062000,407000,407000,407000,407000,3
|
|
20240812,151000,819841000,407000,407000,407000,407000,10
|
|
20240812,150900,815771000,407500,407500,407500,407500,2
|
|
20240812,150800,814956000,407000,407000,407000,407000,0
|
|
20240812,150700,814956000,407000,407000,407000,407000,4
|
|
20240812,150600,813328000,407000,407000,407000,407000,1
|
|
20240812,150500,812921000,407500,407500,407500,407500,0
|
|
20240812,150400,812921000,407500,407500,407500,407500,0
|
|
20240812,150300,812921000,407500,407500,407500,407500,0
|
|
20240812,150200,812921000,407500,407500,407500,407500,0
|
|
20240812,150100,812921000,407500,407500,407500,407500,1
|
|
20240812,150000,812513500,407500,407500,407500,407000,10
|
|
20240812,145900,808440000,407000,407000,407000,407000,2
|
|
20240812,145800,807626000,407000,407000,407000,407000,1
|
|
20240812,145700,807219000,407000,407000,407000,407000,0
|
|
20240812,145600,807219000,407000,407000,407000,407000,8
|
|
20240812,145500,803963000,407000,407000,407000,407000,1
|
|
20240812,145400,803556000,407000,407500,407500,407000,6
|
|
20240812,145300,801112000,407000,407000,407000,407000,1
|
|
20240812,145200,800705000,407500,407500,407500,407500,0
|
|
20240812,145100,800705000,407500,407500,407500,407500,2
|
|
20240812,145000,799890000,407000,407000,407000,407000,1
|
|
20240812,144900,799483000,407500,407500,407500,407500,0
|
|
20240812,144800,799483000,407500,407500,407500,407500,0
|
|
20240812,144700,799483000,407500,407500,407500,407500,0
|
|
20240812,144600,799483000,407500,407500,407500,407500,0
|
|
20240812,144500,799483000,407500,407500,407500,407500,0
|
|
20240812,144400,799483000,407500,407000,407500,407000,69
|
|
20240812,144300,771371000,407000,407000,407000,407000,0
|
|
20240812,144200,771371000,407000,407000,407000,407000,0
|
|
20240812,144100,771371000,407000,407000,407000,407000,0
|
|
20240812,144000,771371000,407000,406500,407000,406500,2
|
|
20240812,143900,770557500,407000,407000,407000,407000,0
|
|
20240812,143800,770557500,407000,407000,407000,407000,0
|
|
20240812,143700,770557500,407000,407000,407000,407000,58
|
|
20240812,143600,746951500,407000,407000,407000,407000,0
|
|
20240812,143500,746951500,407000,407000,407000,407000,0
|
|
20240812,143400,746951500,407000,407000,407000,407000,8
|
|
20240812,143300,743695500,407500,407500,407500,407500,0
|
|
20240812,143200,743695500,407500,407000,407500,407000,7
|
|
20240812,143100,740845000,407000,407000,407000,407000,12
|
|
20240812,143000,735961000,407000,407000,407000,407000,1
|
|
20240812,142900,735554000,407000,407000,407000,407000,0
|
|
20240812,142800,735554000,407000,407000,407000,407000,25
|
|
20240812,142700,725379000,407000,407000,407000,407000,0
|
|
20240812,142600,725379000,407000,407000,407000,407000,0
|
|
20240812,142500,725379000,407000,407000,407000,407000,0
|
|
20240812,142400,725379000,407000,407000,407000,407000,3
|
|
20240812,142300,724158000,406500,406500,406500,406500,0
|
|
20240812,142200,724158000,406500,406500,406500,406500,2
|
|
20240812,142100,723345000,406000,406000,406000,406000,0
|
|
20240812,142000,723345000,406000,406000,406000,406000,0
|
|
20240812,141900,723345000,406000,406000,406000,406000,1
|
|
20240812,141800,722939000,406000,406500,406500,406000,4
|
|
20240812,141700,721313500,406000,406000,406000,406000,0
|
|
20240812,141600,721313500,406000,406000,406000,406000,0
|
|
20240812,141500,721313500,406000,406000,406000,406000,1
|
|
20240812,141400,720907500,406000,406000,406000,406000,0
|
|
20240812,141300,720907500,406000,406000,406000,406000,30
|
|
20240812,141200,708727500,406000,406000,406000,406000,9
|
|
20240812,141100,705073500,406000,406000,406000,406000,0
|
|
20240812,141000,705073500,406000,406000,406000,406000,34
|
|
20240812,140900,691269500,406000,406000,406000,406000,26
|
|
20240812,140800,680713500,405000,405000,405000,405000,0
|
|
20240812,140700,680713500,405000,405000,405000,405000,0
|
|
20240812,140600,680713500,405000,405000,405000,405000,2
|
|
20240812,140500,679903500,406000,405000,406000,405000,56
|
|
20240812,140400,657170000,405500,405000,405500,405000,2
|
|
20240812,140300,656359500,405500,405500,405500,405500,0
|
|
20240812,140200,656359500,405500,405500,405500,405500,3
|
|
20240812,140100,655143000,405000,405500,405500,405000,3
|
|
20240812,140000,653927000,405500,405500,405500,405500,1
|
|
20240812,135900,653521500,405500,405500,405500,405500,0
|
|
20240812,135800,653521500,405500,405500,405500,405500,0
|
|
20240812,135700,653521500,405500,405500,405500,405500,1
|
|
20240812,135600,653116000,405000,405000,405000,405000,0
|
|
20240812,135500,653116000,405000,405000,405000,405000,1
|
|
20240812,135400,652711000,405500,405500,405500,405500,5
|
|
20240812,135300,650683500,406000,406000,406000,406000,0
|
|
20240812,135200,650683500,406000,406000,406000,406000,0
|
|
20240812,135100,650683500,406000,406000,406000,406000,5
|
|
20240812,135000,648653500,406000,405500,406000,405500,2
|
|
20240812,134900,647842000,405500,405500,405500,405500,0
|
|
20240812,134800,647842000,405500,405500,405500,405500,2
|
|
20240812,134700,647031000,405500,405500,405500,405500,2
|
|
20240812,134600,646220000,405500,405000,405500,405000,4
|
|
20240812,134500,644598500,405500,405000,405500,405000,3
|
|
20240812,134400,643382500,406000,406000,406000,406000,0
|
|
20240812,134300,643382500,406000,406000,406000,406000,7
|
|
20240812,134200,640540500,406000,406000,406000,406000,2
|
|
20240812,134100,639728500,406000,405000,406000,405000,4
|
|
20240812,134000,638105500,405500,405500,405500,405500,0
|
|
20240812,133900,638105500,405500,405500,405500,405500,8
|
|
20240812,133800,634861500,405500,405500,405500,405500,1
|
|
20240812,133700,634456000,405500,405000,405500,405000,200
|
|
20240812,133600,553421000,405000,405000,405000,405000,2
|
|
20240812,133500,552611000,405000,405000,405000,405000,10
|
|
20240812,133400,548561000,404500,404500,404500,404500,1
|
|
20240812,133300,548156500,405000,405000,405000,405000,1
|
|
20240812,133200,547751500,404500,405000,405000,404500,15
|
|
20240812,133100,541683500,404500,404500,404500,404500,1
|
|
20240812,133000,541279000,404500,404500,404500,404500,0
|
|
20240812,132900,541279000,404500,404500,404500,404500,3
|
|
20240812,132800,540065500,404500,404500,404500,404500,2
|
|
20240812,132700,539256500,405000,405000,405000,405000,0
|
|
20240812,132600,539256500,405000,405500,405500,405000,104
|
|
20240812,132500,497135000,405000,405000,405000,405000,0
|
|
20240812,132400,497135000,405000,405000,405000,405000,2
|
|
20240812,132300,496325000,405500,405500,405500,405500,0
|
|
20240812,132200,496325000,405500,405500,405500,405500,5
|
|
20240812,132100,494297500,405000,405500,405500,405000,3
|
|
20240812,132000,493081500,405000,405000,405000,405000,0
|
|
20240812,131900,493081500,405000,405000,405000,405000,1
|
|
20240812,131800,492676500,405000,405500,405500,405000,14
|
|
20240812,131700,487004000,405500,405500,405500,405500,1
|
|
20240812,131600,486598500,405500,405500,405500,405500,1
|
|
20240812,131500,486193000,405000,405000,405000,405000,1
|
|
20240812,131400,485788000,405000,405000,405000,405000,0
|
|
20240812,131300,485788000,405000,405000,405000,405000,0
|
|
20240812,131200,485788000,405000,405000,405000,405000,1
|
|
20240812,131100,485383000,405000,405000,405000,405000,1
|
|
20240812,131000,484978000,405000,405500,405500,405000,2
|
|
20240812,130900,484167500,405500,405500,405500,405500,0
|
|
20240812,130800,484167500,405500,405500,405500,405500,0
|
|
20240812,130700,484167500,405500,405500,405500,405500,0
|
|
20240812,130600,484167500,405500,405500,405500,405500,0
|
|
20240812,130500,484167500,405500,405500,405500,405500,1
|
|
20240812,130400,483762000,405000,405000,405000,405000,0
|
|
20240812,130300,483762000,405000,405000,405000,405000,1
|
|
20240812,130200,483357000,405500,405500,405500,405500,1
|
|
20240812,130100,482951500,405500,405500,405500,405000,3
|
|
20240812,130000,481735500,405500,405500,405500,405500,1
|
|
20240812,125900,481330000,405000,405000,405000,405000,2
|
|
20240812,125800,480520000,405000,405000,405000,405000,0
|
|
20240812,125700,480520000,405000,405000,405000,405000,0
|
|
20240812,125600,480520000,405000,405000,405000,405000,23
|
|
20240812,125500,471205000,405000,405000,405000,405000,1
|
|
20240812,125400,470800000,405000,405000,405000,405000,0
|
|
20240812,125300,470800000,405000,405000,405000,405000,0
|
|
20240812,125200,470800000,405000,405000,405000,405000,1
|
|
20240812,125100,470395000,405000,405000,405000,405000,0
|
|
20240812,125000,470395000,405000,405000,405000,405000,0
|
|
20240812,124900,470395000,405000,405000,405000,405000,1
|
|
20240812,124800,469990000,405000,405000,405000,405000,1
|
|
20240812,124700,469585000,405000,405000,405000,405000,0
|
|
20240812,124600,469585000,405000,405000,405000,405000,3
|
|
20240812,124500,468370000,405000,405000,405000,405000,2
|
|
20240812,124400,467560000,405500,405000,405500,405000,2
|
|
20240812,124300,466749500,405000,405000,405000,405000,1
|
|
20240812,124200,466344500,405000,405000,405000,405000,0
|
|
20240812,124100,466344500,405000,405000,405000,405000,0
|
|
20240812,124000,466344500,405000,405000,405000,405000,0
|
|
20240812,123900,466344500,405000,405000,405000,405000,0
|
|
20240812,123800,466344500,405000,405000,405000,405000,0
|
|
20240812,123700,466344500,405000,405000,405000,405000,0
|
|
20240812,123600,466344500,405000,405000,405000,405000,0
|
|
20240812,123500,466344500,405000,405000,405000,405000,1
|
|
20240812,123400,465939500,405000,405000,405000,405000,15
|
|
20240812,123300,459864500,405000,405000,405000,405000,0
|
|
20240812,123200,459864500,405000,405000,405000,405000,0
|
|
20240812,123100,459864500,405000,405000,405000,405000,0
|
|
20240812,123000,459864500,405000,405000,405000,405000,0
|
|
20240812,122900,459864500,405000,404500,405000,404500,4
|
|
20240812,122800,458245500,404500,404500,404500,404500,2
|
|
20240812,122700,457436500,404500,404500,404500,404500,1
|
|
20240812,122600,457032000,405000,405000,405000,405000,0
|
|
20240812,122500,457032000,405000,405000,405000,405000,0
|
|
20240812,122400,457032000,405000,405000,405000,405000,1
|
|
20240812,122300,456627000,405000,405000,405000,405000,0
|
|
20240812,122200,456627000,405000,405000,405000,405000,1
|
|
20240812,122100,456222000,405000,405000,405000,405000,0
|
|
20240812,122000,456222000,405000,405000,405000,405000,2
|
|
20240812,121900,455412000,405000,405000,405000,405000,76
|
|
20240812,121800,424632000,405000,405000,405000,405000,0
|
|
20240812,121700,424632000,405000,405000,405000,405000,2
|
|
20240812,121600,423822000,405500,405500,405500,405500,1
|
|
20240812,121500,423416500,405500,405500,405500,405500,0
|
|
20240812,121400,423416500,405500,405500,405500,405500,1
|
|
20240812,121300,423011000,405000,405000,405000,405000,0
|
|
20240812,121200,423011000,405000,405000,405000,405000,0
|
|
20240812,121100,423011000,405000,405000,405000,405000,0
|
|
20240812,121000,423011000,405000,405000,405000,405000,5
|
|
20240812,120900,420986000,405500,405500,405500,405500,0
|
|
20240812,120800,420986000,405500,405000,405500,405000,13
|
|
20240812,120700,415720500,405000,405000,405000,405000,0
|
|
20240812,120600,415720500,405000,405000,405000,405000,1
|
|
20240812,120500,415315500,404500,404500,404500,404500,2
|
|
20240812,120400,414506500,405000,405000,405000,405000,6
|
|
20240812,120300,412076500,405000,405000,405000,405000,1
|
|
20240812,120200,411671500,405000,405000,405000,405000,3
|
|
20240812,120100,410456500,405000,405000,405000,405000,17
|
|
20240812,120000,403571500,405000,405000,405000,405000,1
|
|
20240812,115900,403166500,405000,405000,405000,405000,44
|
|
20240812,115800,385346500,405500,405500,405500,405500,10
|
|
20240812,115700,381291500,405500,405500,405500,405500,1
|
|
20240812,115600,380886000,405000,405000,405000,405000,1
|
|
20240812,115500,380481000,405000,405000,405000,405000,2
|
|
20240812,115400,379671000,405500,405500,405500,405500,1
|
|
20240812,115300,379265500,405500,406000,406000,405500,11
|
|
20240812,115200,374804000,405500,406000,406000,405500,11
|
|
20240812,115100,370343000,406000,406000,406000,406000,1
|
|
20240812,115000,369937000,405500,405500,405500,405500,0
|
|
20240812,114900,369937000,405500,405500,405500,405500,0
|
|
20240812,114800,369937000,405500,405500,405500,405500,1
|
|
20240812,114700,369531500,405500,405500,405500,405500,1
|
|
20240812,114600,369126000,405500,405500,405500,405500,0
|
|
20240812,114500,369126000,405500,405500,405500,405500,0
|
|
20240812,114400,369126000,405500,405500,405500,405500,1
|
|
20240812,114300,368720500,405500,405500,405500,405500,1
|
|
20240812,114200,368315000,405500,405500,405500,405500,0
|
|
20240812,114100,368315000,405500,406000,406000,405500,2
|
|
20240812,114000,367503500,406000,406000,406000,406000,1
|
|
20240812,113900,367097500,405500,405500,405500,405500,0
|
|
20240812,113800,367097500,405500,405500,405500,405500,0
|
|
20240812,113700,367097500,405500,405500,405500,405500,0
|
|
20240812,113600,367097500,405500,405500,405500,405500,0
|
|
20240812,113500,367097500,405500,405500,405500,405500,0
|
|
20240812,113400,367097500,405500,405500,405500,405500,0
|
|
20240812,113300,367097500,405500,405500,405500,405500,0
|
|
20240812,113200,367097500,405500,405500,405500,405500,0
|
|
20240812,113100,367097500,405500,405500,405500,405500,0
|
|
20240812,113000,367097500,405500,405500,405500,405500,0
|
|
20240812,112900,367097500,405500,405500,405500,405500,2
|
|
20240812,112800,366286500,406000,406000,406000,406000,2
|
|
20240812,112700,365474500,406000,406000,406000,406000,1
|
|
20240812,112600,365068500,406000,406000,406000,406000,0
|
|
20240812,112500,365068500,406000,406000,406000,406000,1
|
|
20240812,112400,364662500,405500,405500,405500,405500,0
|
|
20240812,112300,364662500,405500,405500,405500,405500,1
|
|
20240812,112200,364257000,405500,405500,405500,405500,1
|
|
20240812,112100,363851500,405500,405500,405500,405500,0
|
|
20240812,112000,363851500,405500,405500,405500,405500,0
|
|
20240812,111900,363851500,405500,405500,405500,405500,0
|
|
20240812,111800,363851500,405500,405500,405500,405500,0
|
|
20240812,111700,363851500,405500,405500,405500,405500,5
|
|
20240812,111600,361824000,406000,406000,406000,406000,0
|
|
20240812,111500,361824000,406000,406000,406000,406000,1
|
|
20240812,111400,361418000,406000,406000,406000,406000,0
|
|
20240812,111300,361418000,406000,406000,406000,406000,1
|
|
20240812,111200,361012000,406000,406000,406000,406000,1
|
|
20240812,111100,360606000,405500,405500,405500,405500,1
|
|
20240812,111000,360200500,405500,405500,405500,405500,0
|
|
20240812,110900,360200500,405500,405500,405500,405500,0
|
|
20240812,110800,360200500,405500,405500,405500,405500,1
|
|
20240812,110700,359795000,405500,405500,405500,405500,11
|
|
20240812,110600,355334500,405500,405500,405500,405500,7
|
|
20240812,110500,352496000,405000,405000,405000,405000,1
|
|
20240812,110400,352091000,405000,405000,405000,405000,1
|
|
20240812,110300,351686000,405000,405000,405000,405000,0
|
|
20240812,110200,351686000,405000,405000,405000,405000,0
|
|
20240812,110100,351686000,405000,405000,405000,405000,9
|
|
20240812,110000,348041000,405000,405000,405000,405000,36
|
|
20240812,105900,333461000,405000,405000,405000,405000,1
|
|
20240812,105800,333056000,405000,405000,405000,405000,0
|
|
20240812,105700,333056000,405000,405000,405000,405000,0
|
|
20240812,105600,333056000,405000,405000,405000,405000,0
|
|
20240812,105500,333056000,405000,405000,405000,405000,1
|
|
20240812,105400,332651000,405000,405000,405000,405000,1
|
|
20240812,105300,332246000,405000,405000,405000,405000,1
|
|
20240812,105200,331841000,405500,405500,405500,405500,0
|
|
20240812,105100,331841000,405500,405500,405500,405500,1
|
|
20240812,105000,331435500,405500,405500,405500,405500,1
|
|
20240812,104900,331030000,405500,405500,405500,405500,1
|
|
20240812,104800,330624500,405500,405500,405500,405500,0
|
|
20240812,104700,330624500,405500,405000,405500,405000,2
|
|
20240812,104600,329814000,405000,405000,405000,405000,7
|
|
20240812,104500,326979000,405000,404500,405000,404500,3
|
|
20240812,104400,325764500,404500,404500,404500,404500,0
|
|
20240812,104300,325764500,404500,404500,404500,404500,0
|
|
20240812,104200,325764500,404500,404500,404500,404500,4
|
|
20240812,104100,324146500,405000,405000,405000,405000,4
|
|
20240812,104000,322526500,405500,404500,405500,404500,6
|
|
20240812,103900,320098000,404500,404000,404500,404000,9
|
|
20240812,103800,316459500,404500,404500,404500,404500,6
|
|
20240812,103700,314032500,404500,404500,404500,404500,1
|
|
20240812,103600,313628000,404500,404500,404500,404500,23
|
|
20240812,103500,304324500,404500,404500,404500,404500,0
|
|
20240812,103400,304324500,404500,404500,404500,404500,0
|
|
20240812,103300,304324500,404500,405000,405000,404500,8
|
|
20240812,103200,301087500,405500,404500,405500,404500,10
|
|
20240812,103100,297040500,405000,404500,405000,404500,18
|
|
20240812,103000,289751000,404500,404500,404500,404500,5
|
|
20240812,102900,287728500,405000,404500,405000,404500,2
|
|
20240812,102800,286919000,405000,405000,405000,405000,13
|
|
20240812,102700,281654000,405000,405500,405500,405000,15
|
|
20240812,102600,275574000,405000,405000,405000,405000,3
|
|
20240812,102500,274359000,405000,405000,405000,405000,0
|
|
20240812,102400,274359000,405000,404500,405000,404500,14
|
|
20240812,102300,268693500,405000,405000,405000,405000,3
|
|
20240812,102200,267478500,405000,405000,405000,405000,2
|
|
20240812,102100,266668500,404500,405500,405500,404500,72
|
|
20240812,102000,237508500,405500,405500,405500,405500,0
|
|
20240812,101900,237508500,405500,405500,405500,405500,19
|
|
20240812,101800,229804000,406000,405500,406000,405500,10
|
|
20240812,101700,225748500,406000,405500,406000,405500,6
|
|
20240812,101600,223313000,406000,406000,406000,406000,1
|
|
20240812,101500,222907000,406000,406000,406000,406000,10
|
|
20240812,101400,218847000,406000,406000,406000,406000,1
|
|
20240812,101300,218441000,406000,406000,406000,405500,9
|
|
20240812,101200,214788000,406000,406000,406000,406000,1
|
|
20240812,101100,214382000,405500,405500,405500,405500,1
|
|
20240812,101000,213976500,405500,405500,405500,405500,0
|
|
20240812,100900,213976500,405500,406000,406000,405500,11
|
|
20240812,100800,209515500,405500,405500,405500,405500,3
|
|
20240812,100700,208299000,405500,405500,405500,405500,0
|
|
20240812,100600,208299000,405500,405500,405500,405500,2
|
|
20240812,100500,207488000,405500,406000,406000,405500,15
|
|
20240812,100400,201402500,406000,406000,406000,406000,1
|
|
20240812,100300,200996500,406000,406000,406000,406000,1
|
|
20240812,100200,200590500,406000,406000,406000,406000,3
|
|
20240812,100100,199372500,406000,406500,406500,406000,16
|
|
20240812,100000,192876000,406500,406000,406500,406000,8
|
|
20240812,095900,189627000,406000,406000,406000,406000,3
|
|
20240812,095800,188409000,405500,405500,405500,405500,3
|
|
20240812,095700,187192500,405500,406000,406000,405500,32
|
|
20240812,095600,174216000,406000,406000,406000,406000,0
|
|
20240812,095500,174216000,406000,405500,406000,405500,2
|
|
20240812,095400,173404500,406000,406000,406000,406000,2
|
|
20240812,095300,172592500,405500,406000,406000,405500,7
|
|
20240812,095200,169751000,406000,406000,406000,406000,0
|
|
20240812,095100,169751000,406000,406000,406000,406000,16
|
|
20240812,095000,163255000,406000,406500,406500,406000,52
|
|
20240812,094900,142141000,406500,407000,407000,406500,6
|
|
20240812,094800,139701000,407000,407000,407000,407000,2
|
|
20240812,094700,138887000,407000,407500,407500,407000,7
|
|
20240812,094600,136036500,407500,407500,407500,407500,0
|
|
20240812,094500,136036500,407500,407500,407500,407500,2
|
|
20240812,094400,135221500,408000,408000,408000,408000,1
|
|
20240812,094300,134813500,408000,407500,408000,407500,3
|
|
20240812,094200,133590000,407500,407500,407500,407500,0
|
|
20240812,094100,133590000,407500,407500,407500,407500,2
|
|
20240812,094000,132775000,407500,407500,407500,406500,3
|
|
20240812,093900,131553500,407000,407000,407000,407000,5
|
|
20240812,093800,129518500,407000,407000,407000,407000,0
|
|
20240812,093700,129518500,407000,407000,407000,407000,2
|
|
20240812,093600,128704500,406500,406500,406500,406500,0
|
|
20240812,093500,128704500,406500,406500,406500,406500,1
|
|
20240812,093400,128298000,406500,406500,406500,406500,5
|
|
20240812,093300,126265500,406500,406500,406500,406500,1
|
|
20240812,093200,125859000,406000,406000,406000,406000,0
|
|
20240812,093100,125859000,406000,406000,406000,406000,0
|
|
20240812,093000,125859000,406000,406000,406000,406000,1
|
|
20240812,092900,125453000,406000,406000,406000,406000,0
|
|
20240812,092800,125453000,406000,406000,406000,406000,0
|
|
20240812,092700,125453000,406000,406000,406000,406000,1
|
|
20240812,092600,125047000,406500,408000,408000,406500,36
|
|
20240812,092500,110406000,408000,408000,408000,408000,2
|
|
20240812,092400,109590000,408000,408000,408000,408000,3
|
|
20240812,092300,108366000,408500,408500,408500,408500,1
|
|
20240812,092200,107957500,409000,409000,409000,409000,0
|
|
20240812,092100,107957500,409000,409000,409000,409000,0
|
|
20240812,092000,107957500,409000,409000,409000,409000,0
|
|
20240812,091900,107957500,409000,408500,409000,408500,6
|
|
20240812,091800,105506000,409000,409000,409500,409000,133
|
|
20240812,091700,51107000,408500,408500,408500,408500,5
|
|
20240812,091600,49064500,409000,408500,409000,408500,4
|
|
20240812,091500,47430000,408500,409000,409000,408500,4
|
|
20240812,091400,45795500,408500,408500,408500,408500,2
|
|
20240812,091300,44978500,408000,408000,408000,408000,2
|
|
20240812,091200,44162500,408000,408000,408000,408000,10
|
|
20240812,091100,40082500,408000,408000,408000,408000,0
|
|
20240812,091000,40082500,408000,409500,409500,408000,4
|
|
20240812,090900,38448000,409500,408500,409500,408500,3
|
|
20240812,090800,37220500,409000,409500,409500,408500,18
|
|
20240812,090700,29863500,408500,409500,409500,408500,3
|
|
20240812,090600,28636500,410000,410500,410500,410000,5
|
|
20240812,090500,26584500,410500,406500,410500,406500,2
|
|
20240812,090400,25767500,405500,410500,411000,405500,22
|
|
20240812,090300,16790500,409500,409500,409500,409500,3
|
|
20240812,090200,15562000,410000,409000,410000,409000,4
|
|
20240812,090100,13924000,410000,409500,410000,409500,8
|
|
20240812,090000,10647000,409500,409500,409500,409500,26
|