591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184800,1111366000,412500,412500,412500,412500,70
|
|
20240813,184700,1111366000,412500,412500,412500,412500,0
|
|
20240813,184600,1111366000,412500,412500,412500,412500,0
|
|
20240813,184500,1111366000,412500,412500,412500,412500,0
|
|
20240813,184400,1111366000,412500,412500,412500,412500,0
|
|
20240813,184300,1111366000,412500,412500,412500,412500,0
|
|
20240813,184200,1111366000,412500,412500,412500,412500,0
|
|
20240813,184100,1111366000,412500,412500,412500,412500,0
|
|
20240813,184000,1111366000,412500,412500,412500,412500,0
|
|
20240813,183900,1111366000,412500,412500,412500,412500,0
|
|
20240813,183800,1111366000,412500,412500,412500,412500,0
|
|
20240813,183700,1111366000,412500,412500,412500,412500,0
|
|
20240813,183600,1111366000,412500,412500,412500,412500,0
|
|
20240813,183500,1111366000,412500,412500,412500,412500,0
|
|
20240813,183400,1111366000,412500,412500,412500,412500,0
|
|
20240813,183300,1111366000,412500,412500,412500,412500,0
|
|
20240813,183200,1111366000,412500,412500,412500,412500,0
|
|
20240813,183100,1111366000,412500,412500,412500,412500,0
|
|
20240813,183000,1111366000,412500,412500,412500,412500,0
|
|
20240813,182900,1111366000,412500,412500,412500,412500,0
|
|
20240813,182800,1111366000,412500,412500,412500,412500,0
|
|
20240813,182700,1111366000,412500,412500,412500,412500,0
|
|
20240813,182600,1111366000,412500,412500,412500,412500,0
|
|
20240813,182500,1111366000,412500,412500,412500,412500,0
|
|
20240813,182400,1111366000,412500,412500,412500,412500,0
|
|
20240813,182300,1111366000,412500,412500,412500,412500,0
|
|
20240813,182200,1111366000,412500,412500,412500,412500,0
|
|
20240813,182100,1111366000,412500,412500,412500,412500,0
|
|
20240813,182000,1111366000,412500,412500,412500,412500,0
|
|
20240813,181900,1111366000,412500,412500,412500,412500,0
|
|
20240813,181800,1111366000,412500,412500,412500,412500,70
|
|
20240813,181700,1111366000,412500,412500,412500,412500,0
|
|
20240813,181600,1111366000,412500,412500,412500,412500,0
|
|
20240813,181500,1111366000,412500,412500,412500,412500,0
|
|
20240813,181400,1111366000,412500,412500,412500,412500,0
|
|
20240813,181300,1111366000,412500,412500,412500,412500,0
|
|
20240813,181200,1111366000,412500,412500,412500,412500,0
|
|
20240813,181100,1111366000,412500,412500,412500,412500,0
|
|
20240813,181000,1111366000,412500,412500,412500,412500,0
|
|
20240813,180900,1111366000,412500,412500,412500,412500,0
|
|
20240813,180800,1111366000,412500,412500,412500,412500,0
|
|
20240813,180700,1111366000,412500,412500,412500,412500,0
|
|
20240813,180600,1111366000,412500,412500,412500,412500,0
|
|
20240813,180500,1111366000,412500,412500,412500,412500,0
|
|
20240813,180400,1111366000,412500,412500,412500,412500,0
|
|
20240813,180300,1111366000,412500,412500,412500,412500,0
|
|
20240813,180200,1111366000,412500,412500,412500,412500,0
|
|
20240813,180100,1111366000,412500,412500,412500,412500,0
|
|
20240813,180000,1111366000,412500,412500,412500,412500,0
|
|
20240813,175900,1111366000,412500,412500,412500,412500,0
|
|
20240813,175800,1111366000,412500,412500,412500,412500,0
|
|
20240813,175700,1111366000,412500,412500,412500,412500,0
|
|
20240813,175600,1111366000,412500,412500,412500,412500,0
|
|
20240813,175500,1111366000,412500,412500,412500,412500,0
|
|
20240813,175400,1111366000,412500,412500,412500,412500,0
|
|
20240813,175300,1111366000,412500,412500,412500,412500,0
|
|
20240813,175200,1111366000,412500,412500,412500,412500,0
|
|
20240813,175100,1111366000,412500,412500,412500,412500,0
|
|
20240813,175000,1111366000,412500,412500,412500,412500,0
|
|
20240813,174900,1111366000,412500,412500,412500,412500,0
|
|
20240813,174800,1111366000,412500,412500,412500,412500,70
|
|
20240813,174700,1111366000,412500,412500,412500,412500,0
|
|
20240813,174600,1111366000,412500,412500,412500,412500,0
|
|
20240813,174500,1111366000,412500,412500,412500,412500,0
|
|
20240813,174400,1111366000,412500,412500,412500,412500,0
|
|
20240813,174300,1111366000,412500,412500,412500,412500,0
|
|
20240813,174200,1111366000,412500,412500,412500,412500,0
|
|
20240813,174100,1111366000,412500,412500,412500,412500,0
|
|
20240813,174000,1111366000,412500,412500,412500,412500,0
|
|
20240813,173900,1111366000,412500,412500,412500,412500,0
|
|
20240813,173800,1111366000,412500,412500,412500,412500,0
|
|
20240813,173700,1111366000,412500,412500,412500,412500,0
|
|
20240813,173600,1111366000,412500,412500,412500,412500,0
|
|
20240813,173500,1111366000,412500,412500,412500,412500,0
|
|
20240813,173400,1111366000,412500,412500,412500,412500,0
|
|
20240813,173300,1111366000,412500,412500,412500,412500,0
|
|
20240813,173200,1111366000,412500,412500,412500,412500,0
|
|
20240813,173100,1111366000,412500,412500,412500,412500,0
|
|
20240813,173000,1111366000,412500,412500,412500,412500,0
|
|
20240813,172900,1111366000,412500,412500,412500,412500,0
|
|
20240813,172800,1111366000,412500,412500,412500,412500,0
|
|
20240813,172700,1111366000,412500,412500,412500,412500,0
|
|
20240813,172600,1111366000,412500,412500,412500,412500,0
|
|
20240813,172500,1111366000,412500,412500,412500,412500,0
|
|
20240813,172400,1111366000,412500,412500,412500,412500,0
|
|
20240813,172300,1111366000,412500,412500,412500,412500,0
|
|
20240813,172200,1111366000,412500,412500,412500,412500,0
|
|
20240813,172100,1111366000,412500,412500,412500,412500,0
|
|
20240813,172000,1111366000,412500,412500,412500,412500,0
|
|
20240813,171900,1111366000,412500,412500,412500,412500,0
|
|
20240813,171800,1111366000,412500,412500,412500,412500,70
|
|
20240813,171700,1111366000,412500,412500,412500,412500,0
|
|
20240813,171600,1111366000,412500,412500,412500,412500,0
|
|
20240813,171500,1111366000,412500,412500,412500,412500,0
|
|
20240813,171400,1111366000,412500,412500,412500,412500,0
|
|
20240813,171300,1111366000,412500,412500,412500,412500,0
|
|
20240813,171200,1111366000,412500,412500,412500,412500,0
|
|
20240813,171100,1111366000,412500,412500,412500,412500,0
|
|
20240813,171000,1111366000,412500,412500,412500,412500,0
|
|
20240813,170900,1111366000,412500,412500,412500,412500,0
|
|
20240813,170800,1111366000,412500,412500,412500,412500,0
|
|
20240813,170700,1111366000,412500,412500,412500,412500,0
|
|
20240813,170600,1111366000,412500,412500,412500,412500,0
|
|
20240813,170500,1111366000,412500,412500,412500,412500,0
|
|
20240813,170400,1111366000,412500,412500,412500,412500,0
|
|
20240813,170300,1111366000,412500,412500,412500,412500,0
|
|
20240813,170200,1111366000,412500,412500,412500,412500,0
|
|
20240813,170100,1111366000,412500,412500,412500,412500,0
|
|
20240813,170000,1111366000,412500,412500,412500,412500,0
|
|
20240813,165900,1111366000,412500,412500,412500,412500,0
|
|
20240813,165800,1111366000,412500,412500,412500,412500,0
|
|
20240813,165700,1111366000,412500,412500,412500,412500,0
|
|
20240813,165600,1111366000,412500,412500,412500,412500,0
|
|
20240813,165500,1111366000,412500,412500,412500,412500,0
|
|
20240813,165400,1111366000,412500,412500,412500,412500,0
|
|
20240813,165300,1111366000,412500,412500,412500,412500,0
|
|
20240813,165200,1111366000,412500,412500,412500,412500,0
|
|
20240813,165100,1111366000,412500,412500,412500,412500,0
|
|
20240813,165000,1111366000,412500,412500,412500,412500,0
|
|
20240813,164900,1111366000,412500,412500,412500,412500,0
|
|
20240813,164800,1111366000,412500,412500,412500,412500,70
|
|
20240813,164700,1111366000,412500,412500,412500,412500,0
|
|
20240813,164600,1111366000,412500,412500,412500,412500,0
|
|
20240813,164500,1111366000,412500,412500,412500,412500,0
|
|
20240813,164400,1111366000,412500,412500,412500,412500,0
|
|
20240813,164300,1111366000,412500,412500,412500,412500,0
|
|
20240813,164200,1111366000,412500,412500,412500,412500,0
|
|
20240813,164100,1111366000,412500,412500,412500,412500,0
|
|
20240813,164000,1111366000,412500,412500,412500,412500,0
|
|
20240813,163900,1111366000,412500,412500,412500,412500,0
|
|
20240813,163800,1111366000,412500,412500,412500,412500,0
|
|
20240813,163700,1111366000,412500,412500,412500,412500,0
|
|
20240813,163600,1111366000,412500,412500,412500,412500,0
|
|
20240813,163500,1111366000,412500,412500,412500,412500,0
|
|
20240813,163400,1111366000,412500,412500,412500,412500,0
|
|
20240813,163300,1111366000,412500,412500,412500,412500,0
|
|
20240813,163200,1111366000,412500,412500,412500,412500,0
|
|
20240813,163100,1111366000,412500,412500,412500,412500,0
|
|
20240813,163000,1111366000,412500,412500,412500,412500,0
|
|
20240813,162900,1111366000,412500,412500,412500,412500,0
|
|
20240813,162800,1111366000,412500,412500,412500,412500,0
|
|
20240813,162700,1111366000,412500,412500,412500,412500,0
|
|
20240813,162600,1111366000,412500,412500,412500,412500,0
|
|
20240813,162500,1111366000,412500,412500,412500,412500,0
|
|
20240813,162400,1111366000,412500,412500,412500,412500,0
|
|
20240813,162300,1111366000,412500,412500,412500,412500,0
|
|
20240813,162200,1111366000,412500,412500,412500,412500,0
|
|
20240813,162100,1111366000,412500,412500,412500,412500,0
|
|
20240813,162000,1111366000,412500,412500,412500,412500,0
|
|
20240813,161900,1111366000,412500,412500,412500,412500,0
|
|
20240813,161800,1111366000,412500,412500,412500,412500,70
|
|
20240813,161700,1111366000,412500,412500,412500,412500,0
|
|
20240813,161600,1111366000,412500,412500,412500,412500,0
|
|
20240813,161500,1111366000,412500,412500,412500,412500,0
|
|
20240813,161400,1111366000,412500,412500,412500,412500,0
|
|
20240813,161300,1111366000,412500,412500,412500,412500,0
|
|
20240813,161200,1111366000,412500,412500,412500,412500,0
|
|
20240813,161100,1111366000,412500,412500,412500,412500,0
|
|
20240813,161000,1111366000,412500,412500,412500,412500,0
|
|
20240813,160900,1111366000,412500,412500,412500,412500,0
|
|
20240813,160800,1111366000,412500,412500,412500,412500,0
|
|
20240813,160700,1111366000,412500,412500,412500,412500,0
|
|
20240813,160600,1111366000,412500,412500,412500,412500,0
|
|
20240813,160500,1111366000,412500,412500,412500,412500,0
|
|
20240813,160400,1111366000,412500,412500,412500,412500,0
|
|
20240813,160300,1111366000,412500,412500,412500,412500,0
|
|
20240813,160200,1111366000,412500,412500,412500,412500,0
|
|
20240813,160100,1111366000,412500,412500,412500,412500,0
|
|
20240813,160000,1111366000,412500,412500,412500,412500,0
|
|
20240813,155900,1111366000,412500,412500,412500,412500,0
|
|
20240813,155800,1111366000,412500,412500,412500,412500,0
|
|
20240813,155700,1111366000,412500,412500,412500,412500,0
|
|
20240813,155600,1111366000,412500,412500,412500,412500,0
|
|
20240813,155500,1111366000,412500,412500,412500,412500,0
|
|
20240813,155400,1111366000,412500,412500,412500,412500,0
|
|
20240813,155300,1111366000,412500,412500,412500,412500,0
|
|
20240813,155200,1111366000,412500,412500,412500,412500,0
|
|
20240813,155100,1111366000,412500,412500,412500,412500,0
|
|
20240813,155000,1111366000,412500,412500,412500,412500,0
|
|
20240813,154900,1111366000,412500,412500,412500,412500,0
|
|
20240813,154800,1111366000,412500,412500,412500,412500,70
|
|
20240813,154700,1111366000,412500,412500,412500,412500,0
|
|
20240813,154600,1111366000,412500,412500,412500,412500,0
|
|
20240813,154500,1111366000,412500,412500,412500,412500,0
|
|
20240813,154400,1111366000,412500,412500,412500,412500,0
|
|
20240813,154300,1111366000,412500,412500,412500,412500,0
|
|
20240813,154200,1111366000,412500,412500,412500,412500,0
|
|
20240813,154100,1111366000,412500,412500,412500,412500,0
|
|
20240813,154000,1111366000,412500,412500,412500,412500,0
|
|
20240813,153900,1111366000,412500,412500,412500,412500,0
|
|
20240813,153800,1111366000,412500,412500,412500,412500,0
|
|
20240813,153700,1111366000,412500,412500,412500,412500,0
|
|
20240813,153600,1111366000,412500,412500,412500,412500,0
|
|
20240813,153500,1111366000,412500,412500,412500,412500,0
|
|
20240813,153400,1111366000,412500,412500,412500,412500,0
|
|
20240813,153300,1111366000,412500,412500,412500,412500,0
|
|
20240813,153200,1111366000,412500,412500,412500,412500,0
|
|
20240813,153100,1111366000,412500,412500,412500,412500,0
|
|
20240813,153000,1111366000,412500,412500,412500,412500,70
|
|
20240813,152900,1082491000,414500,414500,414500,414500,0
|
|
20240813,152800,1082491000,414500,414500,414500,414500,0
|
|
20240813,152700,1082491000,414500,414500,414500,414500,0
|
|
20240813,152600,1082491000,414500,414500,414500,414500,0
|
|
20240813,152500,1082491000,414500,414500,414500,414500,0
|
|
20240813,152400,1082491000,414500,414500,414500,414500,0
|
|
20240813,152300,1082491000,414500,414500,414500,414500,0
|
|
20240813,152200,1082491000,414500,414500,414500,414500,0
|
|
20240813,152100,1082491000,414500,414500,414500,414500,0
|
|
20240813,152000,1082491000,414500,414500,414500,414500,0
|
|
20240813,151900,1082491000,414500,414000,414500,414000,5
|
|
20240813,151800,1080420000,414500,414500,414500,414500,1
|
|
20240813,151700,1080005500,415000,414500,415000,414500,6
|
|
20240813,151600,1077517000,414000,414000,414500,414000,22
|
|
20240813,151500,1068408000,414000,412500,414000,412500,27
|
|
20240813,151400,1057243500,413000,413000,413000,413000,0
|
|
20240813,151300,1057243500,413000,413000,413000,413000,2
|
|
20240813,151200,1056417500,414000,414000,414000,414000,0
|
|
20240813,151100,1056417500,414000,414000,414000,414000,3
|
|
20240813,151000,1055175500,414000,414000,414000,414000,2
|
|
20240813,150900,1054347500,414500,414500,414500,414500,0
|
|
20240813,150800,1054347500,414500,414500,414500,414500,0
|
|
20240813,150700,1054347500,414500,414000,414500,414000,21
|
|
20240813,150600,1045652500,413500,413500,413500,413500,1
|
|
20240813,150500,1045239000,413500,413500,413500,413500,0
|
|
20240813,150400,1045239000,413500,413500,413500,413500,2
|
|
20240813,150300,1044412000,413500,413500,413500,413500,0
|
|
20240813,150200,1044412000,413500,413500,413500,413500,0
|
|
20240813,150100,1044412000,413500,413500,413500,413500,2
|
|
20240813,150000,1043585000,413500,413500,414000,413500,11
|
|
20240813,145900,1039036000,413500,413500,413500,413500,8
|
|
20240813,145800,1035728000,413500,413500,413500,413500,0
|
|
20240813,145700,1035728000,413500,413000,414000,413000,5
|
|
20240813,145600,1033660500,413500,413500,413500,413500,23
|
|
20240813,145500,1024150000,413000,413000,413500,413000,4
|
|
20240813,145400,1022497500,413000,413000,413500,413000,8
|
|
20240813,145300,1019193000,412500,412500,412500,412500,1
|
|
20240813,145200,1018780500,412500,412500,412500,412500,2
|
|
20240813,145100,1017955500,412500,412500,412500,412500,3
|
|
20240813,145000,1016718000,413000,412500,413000,412500,3
|
|
20240813,144900,1015480000,412500,412500,412500,412500,4
|
|
20240813,144800,1013830000,412500,412500,412500,412500,24
|
|
20240813,144700,1003930000,412500,412500,412500,412500,2
|
|
20240813,144600,1003105000,412500,412500,412500,412500,0
|
|
20240813,144500,1003105000,412500,412500,412500,412500,4
|
|
20240813,144400,1001455000,412500,412500,413000,412500,6
|
|
20240813,144300,998978500,412500,412500,412500,412500,3
|
|
20240813,144200,997741000,413000,413000,413000,413000,2
|
|
20240813,144100,996915000,413500,413500,413500,413500,1
|
|
20240813,144000,996501500,413000,412500,413000,412500,2
|
|
20240813,143900,995676000,412500,412500,415000,412500,7
|
|
20240813,143800,992781000,413000,412500,413000,412500,3
|
|
20240813,143700,991542500,412500,412500,412500,412500,2
|
|
20240813,143600,990717500,413000,412500,413000,412500,5
|
|
20240813,143500,988654000,412500,412500,412500,412500,2
|
|
20240813,143400,987829000,412500,412500,413000,412500,4
|
|
20240813,143300,986178000,413500,413000,413500,413000,4
|
|
20240813,143200,984525500,412500,412500,412500,412500,1
|
|
20240813,143100,984113000,412500,412500,412500,412500,4
|
|
20240813,143000,982463000,412500,412500,413000,412500,3
|
|
20240813,142900,981225000,412500,412500,412500,412500,5
|
|
20240813,142800,979162500,412500,412500,412500,412500,2
|
|
20240813,142700,978337500,413500,413000,413500,412500,5
|
|
20240813,142600,976273000,412500,413000,413000,412500,3
|
|
20240813,142500,975034500,412500,412500,412500,412500,2
|
|
20240813,142400,974209500,412500,412500,412500,412500,3
|
|
20240813,142300,972972000,412500,412500,412500,412500,1
|
|
20240813,142200,972559500,412500,412500,412500,412500,2
|
|
20240813,142100,971734500,412500,412500,412500,412500,5
|
|
20240813,142000,969672000,412500,412500,412500,412500,3
|
|
20240813,141900,968434500,412500,412500,412500,412500,1
|
|
20240813,141800,968022000,412500,412500,412500,412500,4
|
|
20240813,141700,966372000,412500,413000,413000,412500,4
|
|
20240813,141600,964721500,413000,413000,413000,413000,2
|
|
20240813,141500,963895500,412500,413000,413000,412500,14
|
|
20240813,141400,958114500,413500,412500,413500,412500,4
|
|
20240813,141300,956461500,414000,412500,414000,412500,50
|
|
20240813,141200,935796500,413000,412500,413000,412500,13
|
|
20240813,141100,930432000,412500,412500,412500,412500,0
|
|
20240813,141000,930432000,412500,412500,412500,412500,1
|
|
20240813,140900,930019500,412500,412500,412500,412500,3
|
|
20240813,140800,928782000,413000,411500,413000,411500,10
|
|
20240813,140700,924657500,411500,411500,411500,411500,1
|
|
20240813,140600,924246000,411500,411500,413000,411500,6
|
|
20240813,140500,921775000,411500,411000,411500,411000,5
|
|
20240813,140400,919718000,411500,411000,411500,411000,3
|
|
20240813,140300,918484500,411000,411000,411500,411000,5
|
|
20240813,140200,916428500,411000,411000,411000,411000,2
|
|
20240813,140100,915606500,411500,411000,411500,411000,5
|
|
20240813,140000,913551000,411000,411000,412000,411000,3
|
|
20240813,135900,912317000,411000,411000,411000,411000,1
|
|
20240813,135800,911906000,411500,411000,412000,411000,7
|
|
20240813,135700,909027000,411500,411500,411500,411500,10
|
|
20240813,135600,904912000,411500,411500,411500,411500,2
|
|
20240813,135500,904089000,411500,411500,411500,411500,3
|
|
20240813,135400,902854500,412000,411500,412000,411500,4
|
|
20240813,135300,901208000,411500,411500,412000,411500,4
|
|
20240813,135200,899561500,411000,411000,411500,411000,4
|
|
20240813,135100,897917000,411000,411000,411000,411000,4
|
|
20240813,135000,896273000,411000,411000,411000,411000,0
|
|
20240813,134900,896273000,411000,411000,411500,411000,6
|
|
20240813,134800,893806500,411000,411000,411000,411000,1
|
|
20240813,134700,893395500,411000,411000,411000,411000,2
|
|
20240813,134600,892573500,411000,411000,411000,411000,3
|
|
20240813,134500,891340500,411000,411000,411500,411000,6
|
|
20240813,134400,888873000,411500,411000,411500,411000,5
|
|
20240813,134300,886817000,411000,411000,411000,411000,1
|
|
20240813,134200,886406000,411000,411000,411000,411000,0
|
|
20240813,134100,886406000,411000,411500,411500,411000,3
|
|
20240813,134000,885172000,411500,411500,412000,411500,5
|
|
20240813,133900,883114000,411500,411500,411500,411500,2
|
|
20240813,133800,882291000,411500,411500,411500,411500,3
|
|
20240813,133700,881056500,411500,411500,411500,411500,4
|
|
20240813,133600,879410500,411500,411500,411500,411500,2
|
|
20240813,133500,878587500,411500,411500,412000,411500,3
|
|
20240813,133400,877352500,411500,412000,412000,411500,8
|
|
20240813,133300,874059500,412500,412000,412500,412000,2
|
|
20240813,133200,873235000,412000,412000,412000,412000,1
|
|
20240813,133100,872823000,412000,412000,412000,412000,4
|
|
20240813,133000,871175000,412500,412500,412500,412500,1
|
|
20240813,132900,870762500,412000,412000,412000,412000,0
|
|
20240813,132800,870762500,412000,412000,412500,412000,4
|
|
20240813,132700,869114000,412000,412000,412000,412000,2
|
|
20240813,132600,868290000,412000,411500,412000,411500,11
|
|
20240813,132500,863760000,411500,411500,411500,411500,4
|
|
20240813,132400,862114000,412000,411500,412000,411500,3
|
|
20240813,132300,860878500,411500,411500,411500,411500,3
|
|
20240813,132200,859644000,411500,411500,411500,411500,4
|
|
20240813,132100,857998000,411500,411500,412000,411500,4
|
|
20240813,132000,856351500,411500,411500,411500,411500,2
|
|
20240813,131900,855528500,411500,411500,411500,411500,1
|
|
20240813,131800,855117000,411500,411500,411500,411500,3
|
|
20240813,131700,853882500,412000,412000,412500,412000,5
|
|
20240813,131600,851822000,412000,412500,412500,412000,4
|
|
20240813,131500,850173500,412000,412000,412500,412000,4
|
|
20240813,131400,848525000,412000,412000,412000,412000,2
|
|
20240813,131300,847701000,412000,412000,412000,412000,2
|
|
20240813,131200,846877000,412000,412000,412000,412000,2
|
|
20240813,131100,846053000,412000,412000,412500,412000,7
|
|
20240813,131000,843168000,412000,412000,412000,412000,1
|
|
20240813,130900,842756000,412000,412000,412000,412000,2
|
|
20240813,130800,841932000,412000,412000,412000,412000,3
|
|
20240813,130700,840696000,412500,412000,412500,412000,4
|
|
20240813,130600,839047000,412500,412500,412500,412500,13
|
|
20240813,130500,833684500,412500,412500,413500,412500,6
|
|
20240813,130400,831208500,412500,412500,413000,412500,3
|
|
20240813,130300,829970500,412500,412500,412500,412500,2
|
|
20240813,130200,829145500,412500,412500,412500,412500,2
|
|
20240813,130100,828320500,412500,413000,413000,412500,2
|
|
20240813,130000,827495000,412500,413000,413000,412500,4
|
|
20240813,125900,825844500,412500,413000,413000,412500,4
|
|
20240813,125800,824194000,412500,412500,412500,412500,2
|
|
20240813,125700,823369000,412500,413000,413000,412500,15
|
|
20240813,125600,817181000,412500,412500,412500,412500,3
|
|
20240813,125500,815943500,412500,412500,412500,412500,3
|
|
20240813,125400,814706000,412500,414000,414000,412500,3
|
|
20240813,125300,813467000,412500,413500,413500,412500,7
|
|
20240813,125200,810575500,413000,412500,413000,412500,2
|
|
20240813,125100,809750000,412500,412500,412500,412500,1
|
|
20240813,125000,809337500,412500,412500,412500,412500,3
|
|
20240813,124900,808100000,413000,412500,413000,412500,4
|
|
20240813,124800,806449500,412500,412500,413500,412500,28
|
|
20240813,124700,794887500,412500,412500,412500,412500,5
|
|
20240813,124600,792825000,413000,413000,413000,413000,0
|
|
20240813,124500,792825000,413000,412500,413000,412500,2
|
|
20240813,124400,791999500,412500,412500,413000,412500,4
|
|
20240813,124300,790349000,412500,412500,413000,412500,3
|
|
20240813,124200,789111000,413000,412500,413000,412500,2
|
|
20240813,124100,788285500,412500,412500,412500,412500,2
|
|
20240813,124000,787460500,413000,412500,413000,412500,6
|
|
20240813,123900,784985000,412500,412500,412500,412500,1
|
|
20240813,123800,784572500,412500,413000,413000,412500,3
|
|
20240813,123700,783334000,413000,412500,413000,412000,5
|
|
20240813,123600,781271500,412500,412500,412500,412500,1
|
|
20240813,123500,780859000,412000,412000,412000,412000,3
|
|
20240813,123400,779623000,412000,413000,413000,412000,2
|
|
20240813,123300,778798000,413000,413000,413000,413000,2
|
|
20240813,123200,777972000,414000,411500,414500,411500,43
|
|
20240813,123100,760173000,411500,411500,411500,411500,3
|
|
20240813,123000,758938500,413500,411500,414000,411500,45
|
|
20240813,122900,740368500,411500,411500,411500,411500,4
|
|
20240813,122800,738722500,411500,411500,412000,411500,12
|
|
20240813,122700,733783500,411500,411500,411500,411500,0
|
|
20240813,122600,733783500,411500,412000,412000,411500,2
|
|
20240813,122500,732960000,412500,411500,412500,411500,5
|
|
20240813,122400,730901000,411500,411500,411500,411500,0
|
|
20240813,122300,730901000,411500,412000,412500,411500,5
|
|
20240813,122200,728842000,412500,412000,412500,412000,2
|
|
20240813,122100,728017500,412000,412000,412000,412000,3
|
|
20240813,122000,726781500,412000,412000,412000,412000,2
|
|
20240813,121900,725957500,412000,412000,412000,412000,0
|
|
20240813,121800,725957500,412000,412000,412000,412000,2
|
|
20240813,121700,725133500,413500,412500,413500,412500,6
|
|
20240813,121600,722657000,412500,412500,412500,412500,1
|
|
20240813,121500,722244500,412500,412500,412500,412500,2
|
|
20240813,121400,721419500,413000,413000,413500,413000,6
|
|
20240813,121300,718941000,413000,413000,413000,413000,5
|
|
20240813,121200,716876000,413000,413000,413500,413000,5
|
|
20240813,121100,714810500,413000,413000,413000,413000,0
|
|
20240813,121000,714810500,413000,413000,413000,413000,2
|
|
20240813,120900,713984500,413500,413500,413500,413500,2
|
|
20240813,120800,713157500,413500,413500,413500,413500,2
|
|
20240813,120700,712330500,414000,413500,414000,413500,5
|
|
20240813,120600,710262500,413500,413500,413500,413500,4
|
|
20240813,120500,708608500,413500,413500,413500,413500,1
|
|
20240813,120400,708195000,414000,414000,414000,414000,0
|
|
20240813,120300,708195000,414000,413500,414000,413000,6
|
|
20240813,120200,705714000,414000,414000,414000,414000,15
|
|
20240813,120100,699504000,414500,413500,414500,413500,2
|
|
20240813,120000,698676000,414000,413500,414000,413500,7
|
|
20240813,115900,695780500,414000,414000,414000,414000,1
|
|
20240813,115800,695366500,414000,414000,414000,414000,0
|
|
20240813,115700,695366500,414000,414000,414000,414000,5
|
|
20240813,115600,693296500,414000,414000,414000,414000,2
|
|
20240813,115500,692468500,414000,414000,414000,414000,2
|
|
20240813,115400,691640500,414000,414500,414500,414000,6
|
|
20240813,115300,689156000,414000,414000,414000,414000,3
|
|
20240813,115200,687914000,414000,413500,414000,413500,5
|
|
20240813,115100,685846000,413500,414000,414000,413500,3
|
|
20240813,115000,684605000,414500,414000,414500,413500,23
|
|
20240813,114900,675083000,414500,415000,415000,414500,4
|
|
20240813,114800,673423500,414500,414500,414500,414500,3
|
|
20240813,114700,672180000,414500,414000,414500,414000,6
|
|
20240813,114600,669693500,414000,414000,414500,414000,6
|
|
20240813,114500,667209000,414000,414500,414500,414000,5
|
|
20240813,114400,665138000,414500,415000,415000,414500,5
|
|
20240813,114300,663065000,414500,414500,414500,414500,1
|
|
20240813,114200,662650500,414500,415000,415000,414500,6
|
|
20240813,114100,660163000,414500,414500,414500,414500,2
|
|
20240813,114000,659334000,414500,414500,414500,414500,3
|
|
20240813,113900,658090500,414500,414500,415000,414500,6
|
|
20240813,113800,655603000,414500,414500,414500,414500,0
|
|
20240813,113700,655603000,414500,414500,414500,414500,2
|
|
20240813,113600,654774000,414500,414500,414500,414500,5
|
|
20240813,113500,652701500,414500,414500,414500,414500,2
|
|
20240813,113400,651872500,414500,415000,415000,414500,7
|
|
20240813,113300,648970500,414500,414500,414500,414500,1
|
|
20240813,113200,648556000,414500,414500,415000,414500,8
|
|
20240813,113100,645239500,415000,414000,415000,414000,9
|
|
20240813,113000,641509000,413500,414000,414000,413500,4
|
|
20240813,112900,639854000,413500,414000,414000,413500,3
|
|
20240813,112800,638612500,414000,414000,414000,414000,3
|
|
20240813,112700,637370500,414000,414000,414500,414000,5
|
|
20240813,112600,635299500,414000,414500,414500,414000,3
|
|
20240813,112500,634056500,414500,414500,414500,414500,3
|
|
20240813,112400,632813000,414500,414500,414500,414500,4
|
|
20240813,112300,631155000,414500,414500,414500,414500,2
|
|
20240813,112200,630326000,415000,414500,415000,414500,5
|
|
20240813,112100,628253000,414500,414500,415000,414500,5
|
|
20240813,112000,626179500,414500,414500,414500,414000,3
|
|
20240813,111900,624936500,414000,414000,414000,414000,3
|
|
20240813,111800,623694500,414500,414500,415000,414500,12
|
|
20240813,111700,618720000,414500,414000,415000,413000,36
|
|
20240813,111600,603814500,414000,413000,414000,413000,5
|
|
20240813,111500,601747000,413500,413000,413500,412500,29
|
|
20240813,111400,589770000,413000,414000,414000,412500,14
|
|
20240813,111300,583988000,414000,413500,414000,413500,12
|
|
20240813,111200,579025500,413500,413500,414000,413500,6
|
|
20240813,111100,576544000,414500,414500,414500,413500,5
|
|
20240813,111000,574474000,413500,414500,414500,413500,2
|
|
20240813,110900,573646000,415000,413000,415000,413000,20
|
|
20240813,110800,565363500,413000,413000,413000,413000,1
|
|
20240813,110700,564950500,414500,413000,414500,413000,5
|
|
20240813,110600,562884000,414000,413500,414000,413500,16
|
|
20240813,110500,556265500,413500,414000,414500,413500,14
|
|
20240813,110400,550466500,414500,414500,414500,414500,1
|
|
20240813,110300,550052000,415000,414500,415000,414500,3
|
|
20240813,110200,548808000,414000,414000,414000,414000,17
|
|
20240813,110100,541770000,414000,414000,414000,414000,1
|
|
20240813,110000,541356000,414500,415000,415000,414500,2
|
|
20240813,105900,540526500,414500,414500,414500,414500,2
|
|
20240813,105800,539697500,415000,414000,415000,414000,6
|
|
20240813,105700,537211500,414500,414500,414500,414500,0
|
|
20240813,105600,537211500,414500,414500,414500,414500,11
|
|
20240813,105500,532652000,415500,414500,415500,414500,2
|
|
20240813,105400,531822000,415000,415000,415000,415000,22
|
|
20240813,105300,522692000,415000,415500,415500,415000,2
|
|
20240813,105200,521861500,415000,415000,415000,415000,5
|
|
20240813,105100,519786500,415000,415000,415000,415000,0
|
|
20240813,105000,519786500,415000,415500,416000,415000,7
|
|
20240813,104900,516878500,415000,415000,415000,415000,2
|
|
20240813,104800,516048500,415000,415500,415500,415000,9
|
|
20240813,104700,512309500,415000,415000,415000,415000,1
|
|
20240813,104600,511894500,415000,415000,415000,415000,0
|
|
20240813,104500,511894500,415000,415000,415000,415000,6
|
|
20240813,104400,509404500,416000,416000,416000,416000,1
|
|
20240813,104300,508988500,415500,415500,415500,415500,2
|
|
20240813,104200,508157500,416000,416000,416000,416000,0
|
|
20240813,104100,508157500,416000,416000,416000,416000,3
|
|
20240813,104000,506909500,416000,416000,416000,416000,2
|
|
20240813,103900,506077500,415500,415500,415500,415500,3
|
|
20240813,103800,504831000,415500,415500,415500,415500,1
|
|
20240813,103700,504415500,416000,416000,416000,416000,0
|
|
20240813,103600,504415500,416000,416000,416000,416000,1
|
|
20240813,103500,503999500,415500,415500,415500,415500,1
|
|
20240813,103400,503584000,416000,416000,416000,416000,0
|
|
20240813,103300,503584000,416000,416000,416000,416000,1
|
|
20240813,103200,503168000,415500,415500,415500,415500,0
|
|
20240813,103100,503168000,415500,415500,415500,415500,18
|
|
20240813,103000,495689000,416000,416500,416500,416000,5
|
|
20240813,102900,493608500,416000,416000,416000,416000,9
|
|
20240813,102800,489864500,416000,416000,416000,416000,2
|
|
20240813,102700,489032500,416000,416000,416000,416000,0
|
|
20240813,102600,489032500,416000,416000,416000,416000,1
|
|
20240813,102500,488616500,416500,416500,416500,416500,1
|
|
20240813,102400,488200000,416500,416000,416500,416000,3
|
|
20240813,102300,486951500,416000,416000,416000,416000,2
|
|
20240813,102200,486119500,416500,417000,417000,416500,26
|
|
20240813,102100,475290000,416500,416500,416500,416500,0
|
|
20240813,102000,475290000,416500,416500,416500,416500,1
|
|
20240813,101900,474873500,417000,416500,417000,416500,3
|
|
20240813,101800,473623500,417000,417000,417000,417000,0
|
|
20240813,101700,473623500,417000,417000,417000,417000,1
|
|
20240813,101600,473206500,416500,416500,416500,416500,12
|
|
20240813,101500,468208500,416500,416500,416500,416500,4
|
|
20240813,101400,466542500,416500,416500,416500,416500,0
|
|
20240813,101300,466542500,416500,416500,416500,416500,1
|
|
20240813,101200,466126000,417000,416500,417000,416500,14
|
|
20240813,101100,460293500,416000,416000,416000,416000,5
|
|
20240813,101000,458213500,416500,416500,417000,416500,18
|
|
20240813,100900,450714500,417000,417000,417000,417000,2
|
|
20240813,100800,449880500,417000,417000,417000,417000,6
|
|
20240813,100700,447378500,417000,417000,417000,417000,1
|
|
20240813,100600,446961500,417000,416500,417000,416500,21
|
|
20240813,100500,438214500,417000,417000,417000,417000,12
|
|
20240813,100400,433210500,416000,415500,417000,415000,157
|
|
20240813,100300,367876500,415500,415500,415500,415500,14
|
|
20240813,100200,362059500,416000,416000,416000,416000,1
|
|
20240813,100100,361643500,416000,415500,416000,415500,2
|
|
20240813,100000,360812000,415500,415500,416000,415500,4
|
|
20240813,095900,359149500,415500,415500,415500,415500,1
|
|
20240813,095800,358734000,415500,415500,415500,415500,0
|
|
20240813,095700,358734000,415500,415500,415500,415500,0
|
|
20240813,095600,358734000,415500,415500,415500,415500,3
|
|
20240813,095500,357487500,415500,415500,415500,415500,0
|
|
20240813,095400,357487500,415500,415500,415500,415500,13
|
|
20240813,095300,352086000,416000,416000,416000,416000,1
|
|
20240813,095200,351670000,416000,416000,416000,416000,0
|
|
20240813,095100,351670000,416000,416000,416000,416000,0
|
|
20240813,095000,351670000,416000,416000,416000,416000,0
|
|
20240813,094900,351670000,416000,416000,416000,416000,6
|
|
20240813,094800,349174000,416000,415500,416000,415500,11
|
|
20240813,094700,344598500,415500,415500,415500,415500,1
|
|
20240813,094600,344183000,415500,415500,415500,415500,1
|
|
20240813,094500,343767500,415500,415500,415500,415500,1
|
|
20240813,094400,343352000,415500,415500,415500,415500,2
|
|
20240813,094300,342521000,416000,415500,416000,415500,7
|
|
20240813,094200,339612000,415500,415500,415500,415500,0
|
|
20240813,094100,339612000,415500,415500,415500,415500,0
|
|
20240813,094000,339612000,415500,415500,415500,415500,0
|
|
20240813,093900,339612000,415500,415500,415500,415500,5
|
|
20240813,093800,337534500,415500,415500,415500,415500,1
|
|
20240813,093700,337119000,415500,416000,416000,415500,6
|
|
20240813,093600,334624500,416000,415500,416000,415500,9
|
|
20240813,093500,330883500,416000,415000,416500,415000,16
|
|
20240813,093400,324234000,415000,415000,415000,415000,3
|
|
20240813,093300,322989000,415000,414500,415000,414500,8
|
|
20240813,093200,319669500,415000,415000,415000,414500,5
|
|
20240813,093100,317595500,414500,414500,414500,414500,7
|
|
20240813,093000,314694000,415000,415000,415000,415000,1
|
|
20240813,092900,314279000,414500,414500,414500,414500,2
|
|
20240813,092800,313450000,414500,414500,414500,414500,0
|
|
20240813,092700,313450000,414500,415000,415000,414500,34
|
|
20240813,092600,299355000,415500,415500,415500,415500,6
|
|
20240813,092500,296862000,416000,416500,416500,416000,7
|
|
20240813,092400,293949000,416500,416000,416500,416000,32
|
|
20240813,092300,280634500,416500,416000,416500,416000,13
|
|
20240813,092200,275226000,416000,416000,416000,416000,11
|
|
20240813,092100,270650000,416500,416500,416500,416500,15
|
|
20240813,092000,264402500,416500,416000,416500,416000,9
|
|
20240813,091900,260656500,416500,416500,416500,415500,17
|
|
20240813,091800,253577000,416500,415000,416500,415000,74
|
|
20240813,091700,222808000,415000,415000,415000,415000,6
|
|
20240813,091600,220318000,415000,414500,415000,414000,37
|
|
20240813,091500,204992000,414500,414500,414500,414500,4
|
|
20240813,091400,203334000,414500,415000,415000,414500,6
|
|
20240813,091300,200846500,414500,415000,415000,414500,3
|
|
20240813,091200,199602000,415000,415000,415000,414500,14
|
|
20240813,091100,193796500,415000,415500,415500,415000,7
|
|
20240813,091000,190891000,415000,415000,415500,415000,10
|
|
20240813,090900,186740500,415500,415000,415500,415000,10
|
|
20240813,090800,182589000,415500,415500,415500,415500,6
|
|
20240813,090700,180096000,415500,414500,416000,414500,15
|
|
20240813,090600,173861000,416500,414000,416500,413000,115
|
|
20240813,090500,126143500,413000,414000,414000,413000,11
|
|
20240813,090400,121592500,412500,412500,412500,412500,4
|
|
20240813,090300,119942500,412500,414000,415000,412500,68
|
|
20240813,090200,91773000,414000,412000,415000,412000,103
|
|
20240813,090100,49195500,412000,410000,412500,410000,69
|
|
20240813,090000,20837500,409500,408500,409500,408500,51
|