591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,184800,2107110000,427000,427000,427000,427000,536
|
|
20240814,184700,2107110000,427000,427000,427000,427000,0
|
|
20240814,184600,2107110000,427000,427000,427000,427000,0
|
|
20240814,184500,2107110000,427000,427000,427000,427000,0
|
|
20240814,184400,2107110000,427000,427000,427000,427000,0
|
|
20240814,184300,2107110000,427000,427000,427000,427000,0
|
|
20240814,184200,2107110000,427000,427000,427000,427000,0
|
|
20240814,184100,2107110000,427000,427000,427000,427000,0
|
|
20240814,184000,2107110000,427000,427000,427000,427000,0
|
|
20240814,183900,2107110000,427000,427000,427000,427000,0
|
|
20240814,183800,2107110000,427000,427000,427000,427000,0
|
|
20240814,183700,2107110000,427000,427000,427000,427000,0
|
|
20240814,183600,2107110000,427000,427000,427000,427000,0
|
|
20240814,183500,2107110000,427000,427000,427000,427000,0
|
|
20240814,183400,2107110000,427000,427000,427000,427000,0
|
|
20240814,183300,2107110000,427000,427000,427000,427000,0
|
|
20240814,183200,2107110000,427000,427000,427000,427000,0
|
|
20240814,183100,2107110000,427000,427000,427000,427000,0
|
|
20240814,183000,2107110000,427000,427000,427000,427000,0
|
|
20240814,182900,2107110000,427000,427000,427000,427000,0
|
|
20240814,182800,2107110000,427000,427000,427000,427000,0
|
|
20240814,182700,2107110000,427000,427000,427000,427000,0
|
|
20240814,182600,2107110000,427000,427000,427000,427000,0
|
|
20240814,182500,2107110000,427000,427000,427000,427000,0
|
|
20240814,182400,2107110000,427000,427000,427000,427000,0
|
|
20240814,182300,2107110000,427000,427000,427000,427000,0
|
|
20240814,182200,2107110000,427000,427000,427000,427000,0
|
|
20240814,182100,2107110000,427000,427000,427000,427000,0
|
|
20240814,182000,2107110000,427000,427000,427000,427000,0
|
|
20240814,181900,2107110000,427000,427000,427000,427000,0
|
|
20240814,181800,2107110000,427000,427000,427000,427000,536
|
|
20240814,181700,2107110000,427000,427000,427000,427000,0
|
|
20240814,181600,2107110000,427000,427000,427000,427000,0
|
|
20240814,181500,2107110000,427000,427000,427000,427000,0
|
|
20240814,181400,2107110000,427000,427000,427000,427000,0
|
|
20240814,181300,2107110000,427000,427000,427000,427000,0
|
|
20240814,181200,2107110000,427000,427000,427000,427000,0
|
|
20240814,181100,2107110000,427000,427000,427000,427000,0
|
|
20240814,181000,2107110000,427000,427000,427000,427000,0
|
|
20240814,180900,2107110000,427000,427000,427000,427000,0
|
|
20240814,180800,2107110000,427000,427000,427000,427000,0
|
|
20240814,180700,2107110000,427000,427000,427000,427000,0
|
|
20240814,180600,2107110000,427000,427000,427000,427000,0
|
|
20240814,180500,2107110000,427000,427000,427000,427000,0
|
|
20240814,180400,2107110000,427000,427000,427000,427000,0
|
|
20240814,180300,2107110000,427000,427000,427000,427000,0
|
|
20240814,180200,2107110000,427000,427000,427000,427000,0
|
|
20240814,180100,2107110000,427000,427000,427000,427000,0
|
|
20240814,180000,2107110000,427000,427000,427000,427000,0
|
|
20240814,175900,2107110000,427000,427000,427000,427000,0
|
|
20240814,175800,2107110000,427000,427000,427000,427000,0
|
|
20240814,175700,2107110000,427000,427000,427000,427000,0
|
|
20240814,175600,2107110000,427000,427000,427000,427000,0
|
|
20240814,175500,2107110000,427000,427000,427000,427000,0
|
|
20240814,175400,2107110000,427000,427000,427000,427000,0
|
|
20240814,175300,2107110000,427000,427000,427000,427000,0
|
|
20240814,175200,2107110000,427000,427000,427000,427000,0
|
|
20240814,175100,2107110000,427000,427000,427000,427000,0
|
|
20240814,175000,2107110000,427000,427000,427000,427000,0
|
|
20240814,174900,2107110000,427000,427000,427000,427000,0
|
|
20240814,174800,2107110000,427000,427000,427000,427000,536
|
|
20240814,174700,2107110000,427000,427000,427000,427000,0
|
|
20240814,174600,2107110000,427000,427000,427000,427000,0
|
|
20240814,174500,2107110000,427000,427000,427000,427000,0
|
|
20240814,174400,2107110000,427000,427000,427000,427000,0
|
|
20240814,174300,2107110000,427000,427000,427000,427000,0
|
|
20240814,174200,2107110000,427000,427000,427000,427000,0
|
|
20240814,174100,2107110000,427000,427000,427000,427000,0
|
|
20240814,174000,2107110000,427000,427000,427000,427000,0
|
|
20240814,173900,2107110000,427000,427000,427000,427000,0
|
|
20240814,173800,2107110000,427000,427000,427000,427000,0
|
|
20240814,173700,2107110000,427000,427000,427000,427000,0
|
|
20240814,173600,2107110000,427000,427000,427000,427000,0
|
|
20240814,173500,2107110000,427000,427000,427000,427000,0
|
|
20240814,173400,2107110000,427000,427000,427000,427000,0
|
|
20240814,173300,2107110000,427000,427000,427000,427000,0
|
|
20240814,173200,2107110000,427000,427000,427000,427000,0
|
|
20240814,173100,2107110000,427000,427000,427000,427000,0
|
|
20240814,173000,2107110000,427000,427000,427000,427000,0
|
|
20240814,172900,2107110000,427000,427000,427000,427000,0
|
|
20240814,172800,2107110000,427000,427000,427000,427000,0
|
|
20240814,172700,2107110000,427000,427000,427000,427000,0
|
|
20240814,172600,2107110000,427000,427000,427000,427000,0
|
|
20240814,172500,2107110000,427000,427000,427000,427000,0
|
|
20240814,172400,2107110000,427000,427000,427000,427000,0
|
|
20240814,172300,2107110000,427000,427000,427000,427000,0
|
|
20240814,172200,2107110000,427000,427000,427000,427000,0
|
|
20240814,172100,2107110000,427000,427000,427000,427000,0
|
|
20240814,172000,2107110000,427000,427000,427000,427000,0
|
|
20240814,171900,2107110000,427000,427000,427000,427000,0
|
|
20240814,171800,2107110000,427000,427000,427000,427000,536
|
|
20240814,171700,2107110000,427000,427000,427000,427000,0
|
|
20240814,171600,2107110000,427000,427000,427000,427000,0
|
|
20240814,171500,2107110000,427000,427000,427000,427000,0
|
|
20240814,171400,2107110000,427000,427000,427000,427000,0
|
|
20240814,171300,2107110000,427000,427000,427000,427000,0
|
|
20240814,171200,2107110000,427000,427000,427000,427000,0
|
|
20240814,171100,2107110000,427000,427000,427000,427000,0
|
|
20240814,171000,2107110000,427000,427000,427000,427000,0
|
|
20240814,170900,2107110000,427000,427000,427000,427000,0
|
|
20240814,170800,2107110000,427000,427000,427000,427000,0
|
|
20240814,170700,2107110000,427000,427000,427000,427000,0
|
|
20240814,170600,2107110000,427000,427000,427000,427000,0
|
|
20240814,170500,2107110000,427000,427000,427000,427000,0
|
|
20240814,170400,2107110000,427000,427000,427000,427000,0
|
|
20240814,170300,2107110000,427000,427000,427000,427000,0
|
|
20240814,170200,2107110000,427000,427000,427000,427000,0
|
|
20240814,170100,2107110000,427000,427000,427000,427000,0
|
|
20240814,170000,2107110000,427000,427000,427000,427000,0
|
|
20240814,165900,2107110000,427000,427000,427000,427000,0
|
|
20240814,165800,2107110000,427000,427000,427000,427000,0
|
|
20240814,165700,2107110000,427000,427000,427000,427000,0
|
|
20240814,165600,2107110000,427000,427000,427000,427000,0
|
|
20240814,165500,2107110000,427000,427000,427000,427000,0
|
|
20240814,165400,2107110000,427000,427000,427000,427000,0
|
|
20240814,165300,2107110000,427000,427000,427000,427000,0
|
|
20240814,165200,2107110000,427000,427000,427000,427000,0
|
|
20240814,165100,2107110000,427000,427000,427000,427000,0
|
|
20240814,165000,2107110000,427000,427000,427000,427000,0
|
|
20240814,164900,2107110000,427000,427000,427000,427000,0
|
|
20240814,164800,2107110000,427000,427000,427000,427000,536
|
|
20240814,164700,2107110000,427000,427000,427000,427000,0
|
|
20240814,164600,2107110000,427000,427000,427000,427000,0
|
|
20240814,164500,2107110000,427000,427000,427000,427000,0
|
|
20240814,164400,2107110000,427000,427000,427000,427000,0
|
|
20240814,164300,2107110000,427000,427000,427000,427000,0
|
|
20240814,164200,2107110000,427000,427000,427000,427000,0
|
|
20240814,164100,2107110000,427000,427000,427000,427000,0
|
|
20240814,164000,2107110000,427000,427000,427000,427000,0
|
|
20240814,163900,2107110000,427000,427000,427000,427000,0
|
|
20240814,163800,2107110000,427000,427000,427000,427000,0
|
|
20240814,163700,2107110000,427000,427000,427000,427000,0
|
|
20240814,163600,2107110000,427000,427000,427000,427000,0
|
|
20240814,163500,2107110000,427000,427000,427000,427000,0
|
|
20240814,163400,2107110000,427000,427000,427000,427000,0
|
|
20240814,163300,2107110000,427000,427000,427000,427000,0
|
|
20240814,163200,2107110000,427000,427000,427000,427000,0
|
|
20240814,163100,2107110000,427000,427000,427000,427000,0
|
|
20240814,163000,2107110000,427000,427000,427000,427000,0
|
|
20240814,162900,2107110000,427000,427000,427000,427000,0
|
|
20240814,162800,2107110000,427000,427000,427000,427000,0
|
|
20240814,162700,2107110000,427000,427000,427000,427000,0
|
|
20240814,162600,2107110000,427000,427000,427000,427000,0
|
|
20240814,162500,2107110000,427000,427000,427000,427000,0
|
|
20240814,162400,2107110000,427000,427000,427000,427000,0
|
|
20240814,162300,2107110000,427000,427000,427000,427000,0
|
|
20240814,162200,2107110000,427000,427000,427000,427000,0
|
|
20240814,162100,2107110000,427000,427000,427000,427000,0
|
|
20240814,162000,2107110000,427000,427000,427000,427000,0
|
|
20240814,161900,2107110000,427000,427000,427000,427000,0
|
|
20240814,161800,2107110000,427000,427000,427000,427000,536
|
|
20240814,161700,2107110000,427000,427000,427000,427000,0
|
|
20240814,161600,2107110000,427000,427000,427000,427000,0
|
|
20240814,161500,2107110000,427000,427000,427000,427000,0
|
|
20240814,161400,2107110000,427000,427000,427000,427000,0
|
|
20240814,161300,2107110000,427000,427000,427000,427000,0
|
|
20240814,161200,2107110000,427000,427000,427000,427000,0
|
|
20240814,161100,2107110000,427000,427000,427000,427000,0
|
|
20240814,161000,2107110000,427000,427000,427000,427000,0
|
|
20240814,160900,2107110000,427000,427000,427000,427000,0
|
|
20240814,160800,2107110000,427000,427000,427000,427000,0
|
|
20240814,160700,2107110000,427000,427000,427000,427000,0
|
|
20240814,160600,2107110000,427000,427000,427000,427000,0
|
|
20240814,160500,2107110000,427000,427000,427000,427000,0
|
|
20240814,160400,2107110000,427000,427000,427000,427000,0
|
|
20240814,160300,2107110000,427000,427000,427000,427000,0
|
|
20240814,160200,2107110000,427000,427000,427000,427000,0
|
|
20240814,160100,2107110000,427000,427000,427000,427000,0
|
|
20240814,160000,2107110000,427000,427000,427000,427000,0
|
|
20240814,155900,2107110000,427000,427000,427000,427000,0
|
|
20240814,155800,2107110000,427000,427000,427000,427000,0
|
|
20240814,155700,2107110000,427000,427000,427000,427000,0
|
|
20240814,155600,2107110000,427000,427000,427000,427000,0
|
|
20240814,155500,2107110000,427000,427000,427000,427000,0
|
|
20240814,155400,2107110000,427000,427000,427000,427000,0
|
|
20240814,155300,2107110000,427000,427000,427000,427000,0
|
|
20240814,155200,2107110000,427000,427000,427000,427000,0
|
|
20240814,155100,2107110000,427000,427000,427000,427000,0
|
|
20240814,155000,2107110000,427000,427000,427000,427000,0
|
|
20240814,154900,2107110000,427000,427000,427000,427000,0
|
|
20240814,154800,2107110000,427000,427000,427000,427000,536
|
|
20240814,154700,2107110000,427000,427000,427000,427000,0
|
|
20240814,154600,2107110000,427000,427000,427000,427000,0
|
|
20240814,154500,2107110000,427000,427000,427000,427000,0
|
|
20240814,154400,2107110000,427000,427000,427000,427000,0
|
|
20240814,154300,2107110000,427000,427000,427000,427000,0
|
|
20240814,154200,2107110000,427000,427000,427000,427000,0
|
|
20240814,154100,2107110000,427000,427000,427000,427000,0
|
|
20240814,154000,2107110000,427000,427000,427000,427000,0
|
|
20240814,153900,2107110000,427000,427000,427000,427000,0
|
|
20240814,153800,2107110000,427000,427000,427000,427000,0
|
|
20240814,153700,2107110000,427000,427000,427000,427000,0
|
|
20240814,153600,2107110000,427000,427000,427000,427000,0
|
|
20240814,153500,2107110000,427000,427000,427000,427000,0
|
|
20240814,153400,2107110000,427000,427000,427000,427000,0
|
|
20240814,153300,2107110000,427000,427000,427000,427000,0
|
|
20240814,153200,2107110000,427000,427000,427000,427000,0
|
|
20240814,153100,2107110000,427000,427000,427000,427000,0
|
|
20240814,153000,2107110000,427000,427000,427000,427000,536
|
|
20240814,152900,1878238000,423000,423000,423000,423000,0
|
|
20240814,152800,1878238000,423000,423000,423000,423000,0
|
|
20240814,152700,1878238000,423000,423000,423000,423000,0
|
|
20240814,152600,1878238000,423000,423000,423000,423000,0
|
|
20240814,152500,1878238000,423000,423000,423000,423000,0
|
|
20240814,152400,1878238000,423000,423000,423000,423000,0
|
|
20240814,152300,1878238000,423000,423000,423000,423000,0
|
|
20240814,152200,1878238000,423000,423000,423000,423000,0
|
|
20240814,152100,1878238000,423000,423000,423000,423000,0
|
|
20240814,152000,1878238000,423000,423000,423000,423000,0
|
|
20240814,151900,1878238000,423000,424500,424500,421500,18
|
|
20240814,151800,1870631500,424000,424000,424000,424000,5
|
|
20240814,151700,1868511500,424500,424500,424500,424500,11
|
|
20240814,151600,1863842000,424500,424500,424500,424500,7
|
|
20240814,151500,1860870500,424500,424500,424500,424500,2
|
|
20240814,151400,1860021500,424500,425000,425000,424500,6
|
|
20240814,151300,1857472500,425000,425000,425000,424500,4
|
|
20240814,151200,1855773500,425000,426000,426000,425000,10
|
|
20240814,151100,1851522500,426000,426000,426500,426000,50
|
|
20240814,151000,1830220000,425000,424000,425000,424000,22
|
|
20240814,150900,1820880000,424500,424500,424500,424500,1
|
|
20240814,150800,1820455500,424000,423500,424500,423500,32
|
|
20240814,150700,1806892500,424000,424000,424000,424000,15
|
|
20240814,150600,1800532500,424000,423000,424000,423000,5
|
|
20240814,150500,1798416500,423000,425000,425000,420000,71
|
|
20240814,150400,1768434500,420000,425000,425000,420000,103
|
|
20240814,150300,1724848000,424500,427000,427000,424500,24
|
|
20240814,150200,1714656000,425000,426500,427000,425000,36
|
|
20240814,150100,1699325500,427000,427000,427000,427000,9
|
|
20240814,150000,1695482500,427000,428000,428000,426500,22
|
|
20240814,145900,1686090500,427000,427000,427500,427000,56
|
|
20240814,145800,1662160000,427000,427000,427000,427000,8
|
|
20240814,145700,1658744000,427000,427000,427000,427000,0
|
|
20240814,145600,1658744000,427000,427000,427000,427000,6
|
|
20240814,145500,1656182000,426500,427000,427000,426500,2
|
|
20240814,145400,1655328500,427000,427000,427000,426500,8
|
|
20240814,145300,1651913000,427000,426500,427000,426500,5
|
|
20240814,145200,1649780000,427000,425500,427000,425500,65
|
|
20240814,145100,1622045500,426500,426000,426500,426000,8
|
|
20240814,145000,1618637000,426000,426500,426500,426000,31
|
|
20240814,144900,1605424000,427500,427500,427500,427000,22
|
|
20240814,144800,1596027000,427500,426000,427500,425500,57
|
|
20240814,144700,1571693500,426000,426000,426000,426000,1
|
|
20240814,144600,1571267500,425500,427000,427000,425500,15
|
|
20240814,144500,1564873000,425500,425500,425500,425500,1
|
|
20240814,144400,1564447500,426500,425500,426500,425500,9
|
|
20240814,144300,1560613000,426000,427000,427000,426000,15
|
|
20240814,144200,1554217500,427000,427000,427000,427000,5
|
|
20240814,144100,1552082500,426500,427000,427000,426500,3
|
|
20240814,144000,1550802000,427000,426500,427000,426500,9
|
|
20240814,143900,1546961000,427000,427000,427000,427000,1
|
|
20240814,143800,1546534000,426500,426500,426500,426500,18
|
|
20240814,143700,1538857000,426500,426500,426500,426500,4
|
|
20240814,143600,1537151000,426500,426500,426500,426000,8
|
|
20240814,143500,1533740000,426500,426500,426500,426500,0
|
|
20240814,143400,1533740000,426500,426500,426500,426500,6
|
|
20240814,143300,1531181000,426500,426500,426500,426500,0
|
|
20240814,143200,1531181000,426500,426000,426500,426000,9
|
|
20240814,143100,1527346500,426000,426500,426500,426000,23
|
|
20240814,143000,1517546500,426500,426500,426500,426500,3
|
|
20240814,142900,1516267000,426500,426500,426500,426500,4
|
|
20240814,142800,1514561000,426000,425500,426000,425500,2
|
|
20240814,142700,1513709500,426000,426000,426000,426000,21
|
|
20240814,142600,1504763500,426000,426000,426000,426000,4
|
|
20240814,142500,1503059500,426000,426000,426000,426000,2
|
|
20240814,142400,1502207500,426000,426000,426000,425500,8
|
|
20240814,142300,1498800000,425500,426000,426000,425500,12
|
|
20240814,142200,1493693500,425500,425500,425500,425500,8
|
|
20240814,142100,1490289500,425500,425500,425500,425500,0
|
|
20240814,142000,1490289500,425500,425000,425500,425000,8
|
|
20240814,141900,1486886000,425500,425500,425500,425500,3
|
|
20240814,141800,1485609500,425000,425000,425000,425000,0
|
|
20240814,141700,1485609500,425000,425500,425500,425000,11
|
|
20240814,141600,1480934000,425000,424500,425000,424500,6
|
|
20240814,141500,1478385000,425000,425000,425000,424500,18
|
|
20240814,141400,1470735500,425500,425000,425500,425000,6
|
|
20240814,141300,1468183000,425500,425500,425500,425500,2
|
|
20240814,141200,1467332000,425500,425500,425500,425000,8
|
|
20240814,141100,1463928500,426000,426000,426000,426000,0
|
|
20240814,141000,1463928500,426000,425500,426000,425500,4
|
|
20240814,140900,1462226000,426000,426000,426000,426000,11
|
|
20240814,140800,1457540000,426500,426000,426500,426000,4
|
|
20240814,140700,1455835500,426500,426000,426500,426000,6
|
|
20240814,140600,1453279000,426000,426000,426000,426000,7
|
|
20240814,140500,1450297000,426000,426500,426500,426000,17
|
|
20240814,140400,1443050000,426500,426500,426500,426500,0
|
|
20240814,140300,1443050000,426500,426500,426500,426000,10
|
|
20240814,140200,1438787000,426000,426000,426000,426000,54
|
|
20240814,140100,1415783000,426000,426000,426000,425500,5
|
|
20240814,140000,1413654000,425500,424500,425500,424500,16
|
|
20240814,135900,1406847000,425000,424000,425000,424000,9
|
|
20240814,135800,1403023500,424500,424000,424500,424000,12
|
|
20240814,135700,1397934500,424000,424500,424500,424000,7
|
|
20240814,135600,1394963500,424500,424000,424500,424000,7
|
|
20240814,135500,1391995000,424500,424500,424500,424500,5
|
|
20240814,135400,1389872500,424500,425000,425000,424500,6
|
|
20240814,135300,1387325000,425500,425500,426000,425500,15
|
|
20240814,135200,1380942000,426000,426000,426000,426000,1
|
|
20240814,135100,1380516000,426000,425500,426000,425500,7
|
|
20240814,135000,1377537000,425500,425500,426000,425500,7
|
|
20240814,134900,1374558000,425500,425500,425500,425500,9
|
|
20240814,134800,1370728500,426000,426000,426500,425500,36
|
|
20240814,134700,1355397500,426000,425000,426000,425000,9
|
|
20240814,134600,1351571500,425000,424500,425000,424500,3
|
|
20240814,134500,1350297500,424000,424500,424500,424000,11
|
|
20240814,134400,1345628500,424500,425000,425000,424500,18
|
|
20240814,134300,1337979000,425000,425500,425500,425000,10
|
|
20240814,134200,1333727000,425000,425000,425500,425000,26
|
|
20240814,134100,1322676000,426000,425500,426000,424500,22
|
|
20240814,134000,1313314000,425500,426000,426000,425500,46
|
|
20240814,133900,1293738500,426000,426500,426500,425500,18
|
|
20240814,133800,1286072500,426500,426500,426500,426500,1
|
|
20240814,133700,1285646000,426000,425500,426000,425500,11
|
|
20240814,133600,1280962000,425500,426000,426000,425500,3
|
|
20240814,133500,1279685000,426500,424500,426500,424500,8
|
|
20240814,133400,1276287000,425500,426000,426000,425500,33
|
|
20240814,133300,1262240500,426500,426500,426500,426000,4
|
|
20240814,133200,1260535500,426500,426000,426500,426000,12
|
|
20240814,133100,1255422500,426500,426500,427500,426500,13
|
|
20240814,133000,1249877000,426500,426500,426500,426500,7
|
|
20240814,132900,1246891500,426500,427000,427000,426500,9
|
|
20240814,132800,1243049000,427000,427000,427000,427000,1
|
|
20240814,132700,1242622000,427000,426000,427000,426000,6
|
|
20240814,132600,1240065000,426000,426000,426000,426000,3
|
|
20240814,132500,1238787000,426000,426500,426500,426000,17
|
|
20240814,132400,1231540000,426000,426000,426000,426000,2
|
|
20240814,132300,1230688000,426000,427500,427500,426000,61
|
|
20240814,132200,1204647500,427500,427500,428000,427000,166
|
|
20240814,132100,1133754500,427500,428000,428000,427500,18
|
|
20240814,132000,1126055500,428000,428000,428000,428000,1
|
|
20240814,131900,1125627500,428000,428000,428000,427500,6
|
|
20240814,131800,1123060000,427500,427500,428000,427500,6
|
|
20240814,131700,1120494500,428000,428000,428000,428000,7
|
|
20240814,131600,1117498500,428000,427500,428000,427500,2
|
|
20240814,131500,1116643000,428000,427500,428000,427500,6
|
|
20240814,131400,1114077500,428000,427500,428000,427500,2
|
|
20240814,131300,1113222000,428000,427500,428000,427500,13
|
|
20240814,131200,1107661500,428000,428000,428000,428000,2
|
|
20240814,131100,1106805500,428000,428000,428000,428000,11
|
|
20240814,131000,1102097500,428000,428000,428000,427500,4
|
|
20240814,130900,1100386000,428000,428000,428000,428000,9
|
|
20240814,130800,1096534000,427500,427500,427500,427500,2
|
|
20240814,130700,1095679000,428000,428000,428000,428000,5
|
|
20240814,130600,1093539000,428000,428000,428000,427500,4
|
|
20240814,130500,1091828000,428000,428000,428000,428000,14
|
|
20240814,130400,1085836000,428000,428000,428000,427500,9
|
|
20240814,130300,1081986000,428000,428000,428000,428000,4
|
|
20240814,130200,1080274000,428000,427500,428000,427500,3
|
|
20240814,130100,1078990500,428000,428000,428000,428000,6
|
|
20240814,130000,1076422500,428000,428000,428000,428000,8
|
|
20240814,125900,1072998500,427500,428000,428000,427500,2
|
|
20240814,125800,1072143000,427500,428000,428000,427500,9
|
|
20240814,125700,1068292000,428000,428000,428000,427500,25
|
|
20240814,125600,1057600000,428500,428500,428500,428500,7
|
|
20240814,125500,1054600500,428500,428500,429000,428500,17
|
|
20240814,125400,1047315500,428500,428500,428500,428000,11
|
|
20240814,125300,1042602500,428500,428500,428500,428500,2
|
|
20240814,125200,1041745500,428500,428500,428500,428500,5
|
|
20240814,125100,1039603000,428500,428500,428500,428000,7
|
|
20240814,125000,1036604500,428000,428500,428500,428000,10
|
|
20240814,124900,1032320000,428500,428500,428500,428000,6
|
|
20240814,124800,1029750000,428500,428500,428500,428500,4
|
|
20240814,124700,1028036000,428500,428500,428500,428500,1
|
|
20240814,124600,1027607500,428000,428500,428500,428000,9
|
|
20240814,124500,1023751500,428500,428500,428500,428500,1
|
|
20240814,124400,1023323000,428000,428000,428000,428000,5
|
|
20240814,124300,1021183000,428500,428000,428500,428000,17
|
|
20240814,124200,1013906500,428500,427500,428500,427500,14
|
|
20240814,124100,1007916000,428500,428500,428500,428500,2
|
|
20240814,124000,1007059000,428500,428000,428500,428000,73
|
|
20240814,123900,975798500,427500,427500,427500,427500,3
|
|
20240814,123800,974516000,427500,427500,428000,427500,6
|
|
20240814,123700,971950000,427500,428000,428000,427500,22
|
|
20240814,123600,962544500,427500,427500,427500,427500,1
|
|
20240814,123500,962117000,428000,427500,428000,427000,18
|
|
20240814,123400,954422000,427500,427000,427500,427000,10
|
|
20240814,123300,950148500,427500,427500,427500,427500,2
|
|
20240814,123200,949293500,427500,427500,427500,427500,10
|
|
20240814,123100,945018500,427000,427000,427000,427000,7
|
|
20240814,123000,942029500,426500,427000,427000,426500,22
|
|
20240814,122900,932636000,426500,426500,426500,426500,1
|
|
20240814,122800,932209500,426500,426500,426500,426500,27
|
|
20240814,122700,920694000,427000,426500,427000,426500,21
|
|
20240814,122600,911737000,427000,427000,427000,427000,30
|
|
20240814,122500,898927000,427000,427000,427000,427000,2
|
|
20240814,122400,898073000,427000,427000,427000,426500,7
|
|
20240814,122300,895084500,426500,426000,426500,426000,14
|
|
20240814,122200,889114500,426500,426500,426500,426500,10
|
|
20240814,122100,884849500,426500,426500,426500,426000,23
|
|
20240814,122000,875041000,426500,426500,426500,426500,6
|
|
20240814,121900,872482000,426000,426500,426500,426000,8
|
|
20240814,121800,869071500,426500,426500,426500,426500,6
|
|
20240814,121700,866512500,426500,426500,426500,426500,1
|
|
20240814,121600,866086000,426500,426000,426500,426000,7
|
|
20240814,121500,863101500,426000,426500,426500,426000,3
|
|
20240814,121400,861822500,426500,427000,427000,426500,7
|
|
20240814,121300,858836500,427000,427000,427000,426500,7
|
|
20240814,121200,855850000,426000,426500,426500,426000,27
|
|
20240814,121100,844335000,426500,426500,427000,426500,13
|
|
20240814,121000,838789000,426500,426500,426500,426500,11
|
|
20240814,120900,834097500,426500,426500,426500,426500,1
|
|
20240814,120800,833671000,426000,426500,426500,426000,3
|
|
20240814,120700,832392500,425500,426500,426500,425500,7
|
|
20240814,120600,829410500,426500,426000,426500,426000,35
|
|
20240814,120500,814493000,426000,426000,426000,426000,3
|
|
20240814,120400,813215000,426500,425500,426500,425500,17
|
|
20240814,120300,805975500,425500,426000,426000,425500,2
|
|
20240814,120200,805124000,426000,426000,426000,426000,0
|
|
20240814,120100,805124000,426000,425000,426500,425000,14
|
|
20240814,120000,799160500,424500,426000,426000,424500,48
|
|
20240814,115900,778731500,426000,427000,427000,426000,3
|
|
20240814,115800,777451500,427000,426500,427000,426500,4
|
|
20240814,115700,775744000,427000,426500,427000,426500,7
|
|
20240814,115600,772757000,425500,424500,426000,424500,60
|
|
20240814,115500,747241500,424500,424500,425000,423000,56
|
|
20240814,115400,723458500,424500,422000,424500,421500,371
|
|
20240814,115300,566773500,422000,421500,422000,421000,58
|
|
20240814,115200,542316000,421000,419500,421000,419500,174
|
|
20240814,115100,469144000,420000,420000,420000,420000,10
|
|
20240814,115000,464944000,420000,419500,420000,419500,4
|
|
20240814,114900,463264500,420000,419500,420000,419500,15
|
|
20240814,114800,456970000,419500,419000,419500,419000,3
|
|
20240814,114700,455712000,419500,419500,419500,419500,6
|
|
20240814,114600,453195000,419500,419500,419500,419500,4
|
|
20240814,114500,451517000,419500,419500,419500,419500,6
|
|
20240814,114400,449000000,419000,419500,419500,419000,2
|
|
20240814,114300,448161500,419500,419500,419500,419500,0
|
|
20240814,114200,448161500,419500,419500,419500,419500,2
|
|
20240814,114100,447322500,419000,419000,419000,419000,1
|
|
20240814,114000,446903500,417000,417000,417000,417000,1
|
|
20240814,113900,446486500,419500,419500,419500,417000,27
|
|
20240814,113800,435178000,419500,419000,419500,419000,8
|
|
20240814,113700,431825000,419000,419500,419500,419000,3
|
|
20240814,113600,430567000,417000,417000,417000,417000,1
|
|
20240814,113500,430150000,419500,419500,419500,418000,24
|
|
20240814,113400,420093000,419500,419500,419500,419500,1
|
|
20240814,113300,419673500,419500,419500,419500,419500,4
|
|
20240814,113200,417995500,419500,419500,419500,419000,6
|
|
20240814,113100,415479500,419500,419500,419500,419500,6
|
|
20240814,113000,412962500,419500,419000,419500,419000,4
|
|
20240814,112900,411285000,419500,419500,419500,419500,7
|
|
20240814,112800,408348500,419000,419500,419500,419000,3
|
|
20240814,112700,407090500,419500,418500,419500,418000,15
|
|
20240814,112600,400809500,418500,418500,418500,418500,2
|
|
20240814,112500,399972500,418500,418500,418500,418500,5
|
|
20240814,112400,397880000,418500,419000,419000,418500,4
|
|
20240814,112300,396205500,419000,418500,419000,418500,5
|
|
20240814,112200,394112500,419000,419500,419500,419000,4
|
|
20240814,112100,392436000,419500,419500,419500,419500,6
|
|
20240814,112000,389919000,419000,419500,420000,419000,10
|
|
20240814,111900,385724000,419500,419500,419500,419500,2
|
|
20240814,111800,384885000,419500,419500,419500,419500,2
|
|
20240814,111700,384046000,419500,419500,419500,419000,35
|
|
20240814,111600,369366000,418500,418500,418500,418500,1
|
|
20240814,111500,368947500,418500,419500,419500,418500,2
|
|
20240814,111400,368109500,418000,419000,419500,418000,35
|
|
20240814,111300,353444000,419000,418500,419000,418000,14
|
|
20240814,111200,347586500,418500,418500,418500,418500,2
|
|
20240814,111100,346749500,418000,418000,418000,418000,1
|
|
20240814,111000,346331500,419000,417500,419000,417500,54
|
|
20240814,110900,323757500,416000,416000,416000,416000,1
|
|
20240814,110800,323341500,417500,416500,417500,416500,9
|
|
20240814,110700,319592000,416500,416500,416500,416500,4
|
|
20240814,110600,317926000,416500,416500,416500,416500,1
|
|
20240814,110500,317509500,416500,416000,416500,415500,15
|
|
20240814,110400,311269500,416500,416500,416500,416500,4
|
|
20240814,110300,309603500,416500,416000,416500,416000,5
|
|
20240814,110200,307522000,416000,416000,416000,416000,1
|
|
20240814,110100,307106000,415500,415500,415500,415500,1
|
|
20240814,110000,306690500,416000,416000,416000,416000,1
|
|
20240814,105900,306274500,415500,415500,415500,415500,0
|
|
20240814,105800,306274500,415500,415500,415500,415500,0
|
|
20240814,105700,306274500,415500,415500,415500,415500,1
|
|
20240814,105600,305859000,415500,415500,415500,415500,8
|
|
20240814,105500,302535000,415500,415500,415500,415500,2
|
|
20240814,105400,301704000,415500,415500,415500,415500,0
|
|
20240814,105300,301704000,415500,415500,415500,415500,1
|
|
20240814,105200,301288500,415500,415500,415500,415500,0
|
|
20240814,105100,301288500,415500,416000,416000,415500,7
|
|
20240814,105000,298379500,416000,416000,416000,416000,0
|
|
20240814,104900,298379500,416000,416000,416000,416000,1
|
|
20240814,104800,297963500,416500,416500,416500,416500,5
|
|
20240814,104700,295881000,416500,416500,416500,416500,0
|
|
20240814,104600,295881000,416500,416500,416500,416500,0
|
|
20240814,104500,295881000,416500,416500,416500,416500,2
|
|
20240814,104400,295048000,416500,416500,416500,416500,0
|
|
20240814,104300,295048000,416500,416500,416500,416500,0
|
|
20240814,104200,295048000,416500,416500,416500,416500,0
|
|
20240814,104100,295048000,416500,416500,416500,416500,1
|
|
20240814,104000,294631500,416500,416500,416500,416500,0
|
|
20240814,103900,294631500,416500,416500,416500,416500,0
|
|
20240814,103800,294631500,416500,416500,416500,416500,0
|
|
20240814,103700,294631500,416500,416500,416500,416500,1
|
|
20240814,103600,294215000,417500,417500,417500,417500,1
|
|
20240814,103500,293797500,417000,417000,417000,417000,3
|
|
20240814,103400,292546500,416000,416000,416000,416000,2
|
|
20240814,103300,291714500,415500,415500,415500,415500,2
|
|
20240814,103200,290883500,416000,416000,416000,416000,1
|
|
20240814,103100,290467500,416000,416500,416500,416000,37
|
|
20240814,103000,275073500,416000,416000,416000,416000,0
|
|
20240814,102900,275073500,416000,416000,416000,416000,1
|
|
20240814,102800,274657500,416000,416000,416000,416000,0
|
|
20240814,102700,274657500,416000,416000,416000,416000,1
|
|
20240814,102600,274241500,416000,416000,416000,416000,1
|
|
20240814,102500,273825500,416000,416000,416000,416000,0
|
|
20240814,102400,273825500,416000,416000,416000,416000,0
|
|
20240814,102300,273825500,416000,416000,416000,416000,1
|
|
20240814,102200,273409500,416500,416500,416500,416500,0
|
|
20240814,102100,273409500,416500,416500,416500,416500,3
|
|
20240814,102000,272160000,416500,416500,416500,416500,2
|
|
20240814,101900,271327000,416000,416000,416000,416000,5
|
|
20240814,101800,269247000,416000,416000,416000,416000,1
|
|
20240814,101700,268831000,416500,416500,416500,416500,9
|
|
20240814,101600,265082500,416500,416500,416500,416500,1
|
|
20240814,101500,264666000,417000,417000,417000,417000,0
|
|
20240814,101400,264666000,417000,415500,417000,415500,4
|
|
20240814,101300,262999500,415500,416000,416000,415500,10
|
|
20240814,101200,258841500,416500,416500,416500,416500,1
|
|
20240814,101100,258425000,415500,415500,415500,415500,0
|
|
20240814,101000,258425000,415500,415500,415500,415500,2
|
|
20240814,100900,257594000,415000,415000,415000,415000,0
|
|
20240814,100800,257594000,415000,415000,415000,415000,0
|
|
20240814,100700,257594000,415000,415000,415000,415000,3
|
|
20240814,100600,256349000,415000,416000,416000,415000,2
|
|
20240814,100500,255518000,416000,416000,416000,416000,0
|
|
20240814,100400,255518000,416000,417000,417000,416000,10
|
|
20240814,100300,251357000,417000,417000,417000,417000,0
|
|
20240814,100200,251357000,417000,416000,417000,416000,2
|
|
20240814,100100,250524000,416500,416000,416500,416000,3
|
|
20240814,100000,249275500,416500,416000,416500,416000,5
|
|
20240814,095900,247194000,416000,416000,416000,416000,0
|
|
20240814,095800,247194000,416000,416500,416500,416000,5
|
|
20240814,095700,245112000,416500,416500,416500,416500,0
|
|
20240814,095600,245112000,416500,416500,416500,416500,0
|
|
20240814,095500,245112000,416500,416500,416500,416500,11
|
|
20240814,095400,240530500,416500,416000,416500,416000,10
|
|
20240814,095300,236368000,415000,415000,415000,415000,0
|
|
20240814,095200,236368000,415000,415000,415000,415000,9
|
|
20240814,095100,232633000,416000,416000,416000,416000,8
|
|
20240814,095000,229305000,416000,416000,416000,416000,1
|
|
20240814,094900,228889000,417000,417000,417000,417000,2
|
|
20240814,094800,228055000,416000,416000,416000,416000,0
|
|
20240814,094700,228055000,416000,416000,416000,416000,0
|
|
20240814,094600,228055000,416000,416000,416000,416000,0
|
|
20240814,094500,228055000,416000,416000,416000,416000,0
|
|
20240814,094400,228055000,416000,416000,416000,416000,0
|
|
20240814,094300,228055000,416000,416000,416000,416000,3
|
|
20240814,094200,226807000,416000,415500,416000,415500,4
|
|
20240814,094100,225143500,415500,415500,415500,415500,2
|
|
20240814,094000,224312500,415500,415500,415500,415500,1
|
|
20240814,093900,223897000,415500,415500,415500,415500,9
|
|
20240814,093800,220157500,416500,416500,416500,416500,0
|
|
20240814,093700,220157500,416500,417000,417000,416000,34
|
|
20240814,093600,206001000,417000,417000,417000,417000,0
|
|
20240814,093500,206001000,417000,417000,417000,417000,0
|
|
20240814,093400,206001000,417000,417000,417000,417000,0
|
|
20240814,093300,206001000,417000,417000,417000,417000,0
|
|
20240814,093200,206001000,417000,417000,417000,417000,16
|
|
20240814,093100,199329000,417000,417000,417000,417000,0
|
|
20240814,093000,199329000,417000,417000,417000,417000,10
|
|
20240814,092900,195159000,417000,417000,417000,417000,0
|
|
20240814,092800,195159000,417000,417500,417500,417000,14
|
|
20240814,092700,189315000,417500,417500,417500,417500,1
|
|
20240814,092600,188897500,418000,418000,418000,418000,1
|
|
20240814,092500,188479500,417500,417500,417500,417500,3
|
|
20240814,092400,187227000,417500,417500,417500,417500,0
|
|
20240814,092300,187227000,417500,419000,419000,417500,29
|
|
20240814,092200,175101000,419000,418500,419000,418500,5
|
|
20240814,092100,173008000,418500,419000,419000,418500,26
|
|
20240814,092000,162126500,418500,419500,420500,418500,62
|
|
20240814,091900,136108000,419000,418500,419000,418500,16
|
|
20240814,091800,129405500,418500,418500,419000,418500,35
|
|
20240814,091700,114756000,418500,418500,418500,418500,11
|
|
20240814,091600,110152500,418000,418000,418000,418000,0
|
|
20240814,091500,110152500,418000,418000,418000,418000,1
|
|
20240814,091400,109734500,419000,418500,419500,418500,30
|
|
20240814,091300,97163500,418500,417500,418500,417500,40
|
|
20240814,091200,80445000,418000,418000,418000,418000,4
|
|
20240814,091100,78773000,418000,417500,418000,417000,24
|
|
20240814,091000,68752000,417500,417000,417500,416500,63
|
|
20240814,090900,42472500,417000,417500,417500,417000,29
|
|
20240814,090800,30378000,417000,417500,417500,417000,3
|
|
20240814,090700,29126000,417500,417500,417500,417500,1
|
|
20240814,090600,28708500,417500,417500,417500,417500,1
|
|
20240814,090500,28291000,417500,416500,417500,416500,17
|
|
20240814,090400,21203000,416500,415500,416500,415500,8
|
|
20240814,090300,17873000,414500,414500,414500,414500,1
|
|
20240814,090200,17458500,415500,415000,416500,415000,18
|
|
20240814,090100,9978000,415000,415500,415500,415000,11
|
|
20240814,090000,5409500,415500,416500,416500,415500,13
|