591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184800,2772240500,416500,416500,416500,416500,226
|
|
20240816,184700,2772240500,416500,416500,416500,416500,0
|
|
20240816,184600,2772240500,416500,416500,416500,416500,0
|
|
20240816,184500,2772240500,416500,416500,416500,416500,0
|
|
20240816,184400,2772240500,416500,416500,416500,416500,0
|
|
20240816,184300,2772240500,416500,416500,416500,416500,0
|
|
20240816,184200,2772240500,416500,416500,416500,416500,0
|
|
20240816,184100,2772240500,416500,416500,416500,416500,0
|
|
20240816,184000,2772240500,416500,416500,416500,416500,0
|
|
20240816,183900,2772240500,416500,416500,416500,416500,0
|
|
20240816,183800,2772240500,416500,416500,416500,416500,0
|
|
20240816,183700,2772240500,416500,416500,416500,416500,0
|
|
20240816,183600,2772240500,416500,416500,416500,416500,0
|
|
20240816,183500,2772240500,416500,416500,416500,416500,0
|
|
20240816,183400,2772240500,416500,416500,416500,416500,0
|
|
20240816,183300,2772240500,416500,416500,416500,416500,0
|
|
20240816,183200,2772240500,416500,416500,416500,416500,0
|
|
20240816,183100,2772240500,416500,416500,416500,416500,0
|
|
20240816,183000,2772240500,416500,416500,416500,416500,0
|
|
20240816,182900,2772240500,416500,416500,416500,416500,0
|
|
20240816,182800,2772240500,416500,416500,416500,416500,0
|
|
20240816,182700,2772240500,416500,416500,416500,416500,0
|
|
20240816,182600,2772240500,416500,416500,416500,416500,0
|
|
20240816,182500,2772240500,416500,416500,416500,416500,0
|
|
20240816,182400,2772240500,416500,416500,416500,416500,0
|
|
20240816,182300,2772240500,416500,416500,416500,416500,0
|
|
20240816,182200,2772240500,416500,416500,416500,416500,0
|
|
20240816,182100,2772240500,416500,416500,416500,416500,0
|
|
20240816,182000,2772240500,416500,416500,416500,416500,0
|
|
20240816,181900,2772240500,416500,416500,416500,416500,0
|
|
20240816,181800,2772240500,416500,416500,416500,416500,226
|
|
20240816,181700,2772240500,416500,416500,416500,416500,0
|
|
20240816,181600,2772240500,416500,416500,416500,416500,0
|
|
20240816,181500,2772240500,416500,416500,416500,416500,0
|
|
20240816,181400,2772240500,416500,416500,416500,416500,0
|
|
20240816,181300,2772240500,416500,416500,416500,416500,0
|
|
20240816,181200,2772240500,416500,416500,416500,416500,0
|
|
20240816,181100,2772240500,416500,416500,416500,416500,0
|
|
20240816,181000,2772240500,416500,416500,416500,416500,0
|
|
20240816,180900,2772240500,416500,416500,416500,416500,0
|
|
20240816,180800,2772240500,416500,416500,416500,416500,0
|
|
20240816,180700,2772240500,416500,416500,416500,416500,0
|
|
20240816,180600,2772240500,416500,416500,416500,416500,0
|
|
20240816,180500,2772240500,416500,416500,416500,416500,0
|
|
20240816,180400,2772240500,416500,416500,416500,416500,0
|
|
20240816,180300,2772240500,416500,416500,416500,416500,0
|
|
20240816,180200,2772240500,416500,416500,416500,416500,0
|
|
20240816,180100,2772240500,416500,416500,416500,416500,0
|
|
20240816,180000,2772240500,416500,416500,416500,416500,0
|
|
20240816,175900,2772240500,416500,416500,416500,416500,0
|
|
20240816,175800,2772240500,416500,416500,416500,416500,0
|
|
20240816,175700,2772240500,416500,416500,416500,416500,0
|
|
20240816,175600,2772240500,416500,416500,416500,416500,0
|
|
20240816,175500,2772240500,416500,416500,416500,416500,0
|
|
20240816,175400,2772240500,416500,416500,416500,416500,0
|
|
20240816,175300,2772240500,416500,416500,416500,416500,0
|
|
20240816,175200,2772240500,416500,416500,416500,416500,0
|
|
20240816,175100,2772240500,416500,416500,416500,416500,0
|
|
20240816,175000,2772240500,416500,416500,416500,416500,0
|
|
20240816,174900,2772240500,416500,416500,416500,416500,0
|
|
20240816,174800,2772240500,416500,416500,416500,416500,226
|
|
20240816,174700,2772240500,416500,416500,416500,416500,0
|
|
20240816,174600,2772240500,416500,416500,416500,416500,0
|
|
20240816,174500,2772240500,416500,416500,416500,416500,0
|
|
20240816,174400,2772240500,416500,416500,416500,416500,0
|
|
20240816,174300,2772240500,416500,416500,416500,416500,0
|
|
20240816,174200,2772240500,416500,416500,416500,416500,0
|
|
20240816,174100,2772240500,416500,416500,416500,416500,0
|
|
20240816,174000,2772240500,416500,416500,416500,416500,0
|
|
20240816,173900,2772240500,416500,416500,416500,416500,0
|
|
20240816,173800,2772240500,416500,416500,416500,416500,0
|
|
20240816,173700,2772240500,416500,416500,416500,416500,0
|
|
20240816,173600,2772240500,416500,416500,416500,416500,0
|
|
20240816,173500,2772240500,416500,416500,416500,416500,0
|
|
20240816,173400,2772240500,416500,416500,416500,416500,0
|
|
20240816,173300,2772240500,416500,416500,416500,416500,0
|
|
20240816,173200,2772240500,416500,416500,416500,416500,0
|
|
20240816,173100,2772240500,416500,416500,416500,416500,0
|
|
20240816,173000,2772240500,416500,416500,416500,416500,0
|
|
20240816,172900,2772240500,416500,416500,416500,416500,0
|
|
20240816,172800,2772240500,416500,416500,416500,416500,0
|
|
20240816,172700,2772240500,416500,416500,416500,416500,0
|
|
20240816,172600,2772240500,416500,416500,416500,416500,0
|
|
20240816,172500,2772240500,416500,416500,416500,416500,0
|
|
20240816,172400,2772240500,416500,416500,416500,416500,0
|
|
20240816,172300,2772240500,416500,416500,416500,416500,0
|
|
20240816,172200,2772240500,416500,416500,416500,416500,0
|
|
20240816,172100,2772240500,416500,416500,416500,416500,0
|
|
20240816,172000,2772240500,416500,416500,416500,416500,0
|
|
20240816,171900,2772240500,416500,416500,416500,416500,0
|
|
20240816,171800,2772240500,416500,416500,416500,416500,226
|
|
20240816,171700,2772240500,416500,416500,416500,416500,0
|
|
20240816,171600,2772240500,416500,416500,416500,416500,0
|
|
20240816,171500,2772240500,416500,416500,416500,416500,0
|
|
20240816,171400,2772240500,416500,416500,416500,416500,0
|
|
20240816,171300,2772240500,416500,416500,416500,416500,0
|
|
20240816,171200,2772240500,416500,416500,416500,416500,0
|
|
20240816,171100,2772240500,416500,416500,416500,416500,0
|
|
20240816,171000,2772240500,416500,416500,416500,416500,0
|
|
20240816,170900,2772240500,416500,416500,416500,416500,0
|
|
20240816,170800,2772240500,416500,416500,416500,416500,0
|
|
20240816,170700,2772240500,416500,416500,416500,416500,0
|
|
20240816,170600,2772240500,416500,416500,416500,416500,0
|
|
20240816,170500,2772240500,416500,416500,416500,416500,0
|
|
20240816,170400,2772240500,416500,416500,416500,416500,0
|
|
20240816,170300,2772240500,416500,416500,416500,416500,0
|
|
20240816,170200,2772240500,416500,416500,416500,416500,0
|
|
20240816,170100,2772240500,416500,416500,416500,416500,0
|
|
20240816,170000,2772240500,416500,416500,416500,416500,0
|
|
20240816,165900,2772240500,416500,416500,416500,416500,0
|
|
20240816,165800,2772240500,416500,416500,416500,416500,0
|
|
20240816,165700,2772240500,416500,416500,416500,416500,0
|
|
20240816,165600,2772240500,416500,416500,416500,416500,0
|
|
20240816,165500,2772240500,416500,416500,416500,416500,0
|
|
20240816,165400,2772240500,416500,416500,416500,416500,0
|
|
20240816,165300,2772240500,416500,416500,416500,416500,0
|
|
20240816,165200,2772240500,416500,416500,416500,416500,0
|
|
20240816,165100,2772240500,416500,416500,416500,416500,0
|
|
20240816,165000,2772240500,416500,416500,416500,416500,0
|
|
20240816,164900,2772240500,416500,416500,416500,416500,0
|
|
20240816,164800,2772240500,416500,416500,416500,416500,226
|
|
20240816,164700,2772240500,416500,416500,416500,416500,0
|
|
20240816,164600,2772240500,416500,416500,416500,416500,0
|
|
20240816,164500,2772240500,416500,416500,416500,416500,0
|
|
20240816,164400,2772240500,416500,416500,416500,416500,0
|
|
20240816,164300,2772240500,416500,416500,416500,416500,0
|
|
20240816,164200,2772240500,416500,416500,416500,416500,0
|
|
20240816,164100,2772240500,416500,416500,416500,416500,0
|
|
20240816,164000,2772240500,416500,416500,416500,416500,0
|
|
20240816,163900,2772240500,416500,416500,416500,416500,0
|
|
20240816,163800,2772240500,416500,416500,416500,416500,0
|
|
20240816,163700,2772240500,416500,416500,416500,416500,0
|
|
20240816,163600,2772240500,416500,416500,416500,416500,0
|
|
20240816,163500,2772240500,416500,416500,416500,416500,0
|
|
20240816,163400,2772240500,416500,416500,416500,416500,0
|
|
20240816,163300,2772240500,416500,416500,416500,416500,0
|
|
20240816,163200,2772240500,416500,416500,416500,416500,0
|
|
20240816,163100,2772240500,416500,416500,416500,416500,0
|
|
20240816,163000,2772240500,416500,416500,416500,416500,0
|
|
20240816,162900,2772240500,416500,416500,416500,416500,0
|
|
20240816,162800,2772240500,416500,416500,416500,416500,0
|
|
20240816,162700,2772240500,416500,416500,416500,416500,0
|
|
20240816,162600,2772240500,416500,416500,416500,416500,0
|
|
20240816,162500,2772240500,416500,416500,416500,416500,0
|
|
20240816,162400,2772240500,416500,416500,416500,416500,0
|
|
20240816,162300,2772240500,416500,416500,416500,416500,0
|
|
20240816,162200,2772240500,416500,416500,416500,416500,0
|
|
20240816,162100,2772240500,416500,416500,416500,416500,0
|
|
20240816,162000,2772240500,416500,416500,416500,416500,0
|
|
20240816,161900,2772240500,416500,416500,416500,416500,0
|
|
20240816,161800,2772240500,416500,416500,416500,416500,226
|
|
20240816,161700,2772240500,416500,416500,416500,416500,0
|
|
20240816,161600,2772240500,416500,416500,416500,416500,0
|
|
20240816,161500,2772240500,416500,416500,416500,416500,0
|
|
20240816,161400,2772240500,416500,416500,416500,416500,0
|
|
20240816,161300,2772240500,416500,416500,416500,416500,0
|
|
20240816,161200,2772240500,416500,416500,416500,416500,0
|
|
20240816,161100,2772240500,416500,416500,416500,416500,0
|
|
20240816,161000,2772240500,416500,416500,416500,416500,0
|
|
20240816,160900,2772240500,416500,416500,416500,416500,0
|
|
20240816,160800,2772240500,416500,416500,416500,416500,0
|
|
20240816,160700,2772240500,416500,416500,416500,416500,0
|
|
20240816,160600,2772240500,416500,416500,416500,416500,0
|
|
20240816,160500,2772240500,416500,416500,416500,416500,0
|
|
20240816,160400,2772240500,416500,416500,416500,416500,0
|
|
20240816,160300,2772240500,416500,416500,416500,416500,0
|
|
20240816,160200,2772240500,416500,416500,416500,416500,0
|
|
20240816,160100,2772240500,416500,416500,416500,416500,0
|
|
20240816,160000,2772240500,416500,416500,416500,416500,0
|
|
20240816,155900,2772240500,416500,416500,416500,416500,0
|
|
20240816,155800,2772240500,416500,416500,416500,416500,0
|
|
20240816,155700,2772240500,416500,416500,416500,416500,0
|
|
20240816,155600,2772240500,416500,416500,416500,416500,0
|
|
20240816,155500,2772240500,416500,416500,416500,416500,0
|
|
20240816,155400,2772240500,416500,416500,416500,416500,0
|
|
20240816,155300,2772240500,416500,416500,416500,416500,0
|
|
20240816,155200,2772240500,416500,416500,416500,416500,0
|
|
20240816,155100,2772240500,416500,416500,416500,416500,0
|
|
20240816,155000,2772240500,416500,416500,416500,416500,0
|
|
20240816,154900,2772240500,416500,416500,416500,416500,0
|
|
20240816,154800,2772240500,416500,416500,416500,416500,226
|
|
20240816,154700,2772240500,416500,416500,416500,416500,0
|
|
20240816,154600,2772240500,416500,416500,416500,416500,0
|
|
20240816,154500,2772240500,416500,416500,416500,416500,0
|
|
20240816,154400,2772240500,416500,416500,416500,416500,0
|
|
20240816,154300,2772240500,416500,416500,416500,416500,0
|
|
20240816,154200,2772240500,416500,416500,416500,416500,0
|
|
20240816,154100,2772240500,416500,416500,416500,416500,0
|
|
20240816,154000,2772240500,416500,416500,416500,416500,0
|
|
20240816,153900,2772240500,416500,416500,416500,416500,0
|
|
20240816,153800,2772240500,416500,416500,416500,416500,0
|
|
20240816,153700,2772240500,416500,416500,416500,416500,0
|
|
20240816,153600,2772240500,416500,416500,416500,416500,0
|
|
20240816,153500,2772240500,416500,416500,416500,416500,0
|
|
20240816,153400,2772240500,416500,416500,416500,416500,0
|
|
20240816,153300,2772240500,416500,416500,416500,416500,0
|
|
20240816,153200,2772240500,416500,416500,416500,416500,0
|
|
20240816,153100,2772240500,416500,416500,416500,416500,0
|
|
20240816,153000,2772240500,416500,416500,416500,416500,226
|
|
20240816,152900,2678111500,419000,419000,419000,419000,0
|
|
20240816,152800,2678111500,419000,419000,419000,419000,0
|
|
20240816,152700,2678111500,419000,419000,419000,419000,0
|
|
20240816,152600,2678111500,419000,419000,419000,419000,0
|
|
20240816,152500,2678111500,419000,419000,419000,419000,0
|
|
20240816,152400,2678111500,419000,419000,419000,419000,0
|
|
20240816,152300,2678111500,419000,419000,419000,419000,0
|
|
20240816,152200,2678111500,419000,419000,419000,419000,0
|
|
20240816,152100,2678111500,419000,419000,419000,419000,0
|
|
20240816,152000,2678111500,419000,419000,419000,419000,0
|
|
20240816,151900,2678111500,419000,418000,419000,418000,20
|
|
20240816,151800,2669745500,418500,418500,418500,418500,4
|
|
20240816,151700,2668071500,418500,418000,418500,418000,7
|
|
20240816,151600,2665144500,418000,419000,419000,418000,11
|
|
20240816,151500,2660537500,419000,418000,419500,418000,148
|
|
20240816,151400,2598545000,418000,417500,418000,417500,14
|
|
20240816,151300,2592699500,417500,417500,417500,417500,2
|
|
20240816,151200,2591864500,417500,417500,417500,417500,5
|
|
20240816,151100,2589777000,417500,417000,417500,417000,26
|
|
20240816,151000,2578934000,417000,417000,417000,416500,10
|
|
20240816,150900,2574765500,417000,417000,417000,417000,10
|
|
20240816,150800,2570595500,417000,417000,417000,417000,2
|
|
20240816,150700,2569761500,417000,417000,417000,417000,11
|
|
20240816,150600,2565174500,417500,417000,417500,417000,11
|
|
20240816,150500,2560586000,417500,417000,417500,417000,20
|
|
20240816,150400,2552245500,417500,417500,417500,417500,0
|
|
20240816,150300,2552245500,417500,417500,417500,417500,3
|
|
20240816,150200,2550993000,417500,417000,417500,417000,6
|
|
20240816,150100,2548490000,417500,417500,417500,417500,1
|
|
20240816,150000,2548072500,417500,417500,417500,417000,32
|
|
20240816,145900,2534727000,417500,417500,417500,417500,2
|
|
20240816,145800,2533892000,417500,417500,417500,417000,10
|
|
20240816,145700,2529718000,418000,418000,418000,418000,0
|
|
20240816,145600,2529718000,418000,418000,418000,418000,2
|
|
20240816,145500,2528882000,418000,418000,418000,418000,16
|
|
20240816,145400,2522194000,418000,417500,418000,417000,62
|
|
20240816,145300,2496294500,417500,418000,418000,417500,52
|
|
20240816,145200,2474561000,418500,418500,418500,418000,20
|
|
20240816,145100,2466198500,418500,418000,418500,418000,34
|
|
20240816,145000,2451986000,418000,418000,418000,418000,24
|
|
20240816,144900,2441954000,418000,418500,418500,418000,39
|
|
20240816,144800,2425651500,418500,418500,418500,418500,2
|
|
20240816,144700,2424814500,418500,418500,418500,418000,4
|
|
20240816,144600,2423141000,418500,418500,418500,418500,4
|
|
20240816,144500,2421467000,418500,418000,418500,418000,42
|
|
20240816,144400,2403903500,418000,418000,418000,418000,0
|
|
20240816,144300,2403903500,418000,418000,418000,418000,0
|
|
20240816,144200,2403903500,418000,418000,418000,417500,16
|
|
20240816,144100,2397222500,418000,418000,418000,418000,8
|
|
20240816,144000,2393878500,418500,418000,418500,418000,3
|
|
20240816,143900,2392623500,418500,418000,418500,418000,10
|
|
20240816,143800,2388443000,418500,418500,418500,418500,2
|
|
20240816,143700,2387606000,418500,418500,418500,418500,3
|
|
20240816,143600,2386350500,418500,418500,418500,418500,3
|
|
20240816,143500,2385095000,418500,418500,418500,418500,2
|
|
20240816,143400,2384258000,418500,418500,418500,418500,2
|
|
20240816,143300,2383421000,418500,418000,418500,418000,3
|
|
20240816,143200,2382166000,418500,418500,418500,418500,0
|
|
20240816,143100,2382166000,418500,418500,418500,418500,1
|
|
20240816,143000,2381747500,418500,418500,418500,418500,0
|
|
20240816,142900,2381747500,418500,418500,418500,417500,15
|
|
20240816,142800,2375476500,418500,418500,418500,418500,3
|
|
20240816,142700,2374221000,418500,418000,418500,418000,18
|
|
20240816,142600,2366696500,418000,418000,418000,418000,10
|
|
20240816,142500,2362516500,418000,418000,418000,418000,14
|
|
20240816,142400,2356664500,418000,418000,418000,418000,12
|
|
20240816,142300,2351648500,418000,417500,418000,417500,3
|
|
20240816,142200,2350395500,418000,418000,418000,418000,22
|
|
20240816,142100,2341199500,418000,418000,418000,418000,5
|
|
20240816,142000,2339109500,418000,418000,418000,418000,5
|
|
20240816,141900,2337019500,417500,417500,417500,417500,0
|
|
20240816,141800,2337019500,417500,417500,417500,417500,0
|
|
20240816,141700,2337019500,417500,417500,417500,417500,1
|
|
20240816,141600,2336602000,417500,418000,418000,417000,20
|
|
20240816,141500,2328251500,418000,418000,418000,417000,3
|
|
20240816,141400,2326998500,418000,418000,418000,418000,5
|
|
20240816,141300,2324908500,418000,418000,418000,418000,51
|
|
20240816,141200,2303590500,418000,418000,418000,418000,4
|
|
20240816,141100,2301918500,418000,418000,418000,418000,3
|
|
20240816,141000,2300664500,418000,417000,418000,417000,7
|
|
20240816,140900,2297740500,418000,418000,418000,418000,2
|
|
20240816,140800,2296904500,418000,418000,418000,418000,2
|
|
20240816,140700,2296068500,418000,418000,418000,418000,2
|
|
20240816,140600,2295232500,418000,417500,418000,417500,3
|
|
20240816,140500,2293979000,418000,418000,418000,418000,1
|
|
20240816,140400,2293561000,418000,418000,418000,418000,2
|
|
20240816,140300,2292725000,417000,418000,418000,417000,9
|
|
20240816,140200,2288966000,418000,418000,418000,418000,2
|
|
20240816,140100,2288130000,417500,417500,417500,417500,12
|
|
20240816,140000,2283120000,417500,417500,417500,417500,8
|
|
20240816,135900,2279780000,417500,417500,417500,417500,1
|
|
20240816,135800,2279362500,417000,417500,417500,417000,2
|
|
20240816,135700,2278528000,417500,417500,417500,417000,9
|
|
20240816,135600,2274771500,417500,417500,417500,417000,24
|
|
20240816,135500,2264752500,417500,417500,417500,417500,1
|
|
20240816,135400,2264335000,417500,417500,417500,417500,2
|
|
20240816,135300,2263500000,417500,417500,417500,417500,2
|
|
20240816,135200,2262665000,417500,417500,417500,417500,7
|
|
20240816,135100,2259742500,417500,417500,417500,417500,3
|
|
20240816,135000,2258490000,417500,417500,417500,417000,6
|
|
20240816,134900,2255986000,417500,417500,417500,417500,13
|
|
20240816,134800,2250558500,417500,417500,417500,417500,3
|
|
20240816,134700,2249306000,417500,417500,417500,417500,2
|
|
20240816,134600,2248471000,417500,417500,417500,417500,4
|
|
20240816,134500,2246801000,417500,417500,417500,417500,2
|
|
20240816,134400,2245966000,417500,417000,417500,417000,3
|
|
20240816,134300,2244714500,417500,417500,417500,417500,3
|
|
20240816,134200,2243462000,417500,417500,417500,417500,3
|
|
20240816,134100,2242209500,417500,417500,417500,417500,3
|
|
20240816,134000,2240957000,417500,417500,417500,417500,1
|
|
20240816,133900,2240539500,417500,417500,417500,417500,2
|
|
20240816,133800,2239704500,417500,417500,417500,417500,1
|
|
20240816,133700,2239287000,416500,416500,416500,416500,2
|
|
20240816,133600,2238454000,417000,417000,417000,417000,0
|
|
20240816,133500,2238454000,417000,417500,417500,417000,11
|
|
20240816,133400,2233866500,417500,417500,417500,417500,1
|
|
20240816,133300,2233449000,417500,417500,417500,417500,7
|
|
20240816,133200,2230526500,417500,417500,417500,417500,2
|
|
20240816,133100,2229691500,417500,417500,417500,417000,5
|
|
20240816,133000,2227605000,417500,417500,417500,417500,8
|
|
20240816,132900,2224265000,417500,417500,417500,417500,2
|
|
20240816,132800,2223430000,417500,417500,417500,417500,2
|
|
20240816,132700,2222595000,417500,417500,417500,417500,3
|
|
20240816,132600,2221342500,417500,417000,417500,417000,3
|
|
20240816,132500,2220090500,417500,417500,417500,417500,6
|
|
20240816,132400,2217585500,417500,417500,417500,416500,6
|
|
20240816,132300,2215083500,417000,417500,417500,417000,6
|
|
20240816,132200,2212581000,417500,417500,417500,417500,32
|
|
20240816,132100,2199221000,417000,417000,417000,417000,25
|
|
20240816,132000,2188796000,417500,417000,417500,417000,7
|
|
20240816,131900,2185876500,417500,417500,417500,417500,1
|
|
20240816,131800,2185459000,417500,416500,417500,416500,5
|
|
20240816,131700,2183373500,417500,417000,417500,417000,2
|
|
20240816,131600,2182539000,417000,417000,417000,417000,3
|
|
20240816,131500,2181288000,417000,417000,417000,417000,8
|
|
20240816,131400,2177952000,417000,417500,417500,417000,4
|
|
20240816,131300,2176282500,417500,417500,417500,417500,2
|
|
20240816,131200,2175447500,417500,417000,417500,417000,7
|
|
20240816,131100,2172528000,416500,417000,417000,416500,3
|
|
20240816,131000,2171278000,417000,417000,417000,417000,6
|
|
20240816,130900,2168776000,417000,417000,417000,417000,1
|
|
20240816,130800,2168359000,417000,417000,417000,417000,3
|
|
20240816,130700,2167108000,417000,417000,417000,417000,2
|
|
20240816,130600,2166274000,417000,417000,417000,417000,6
|
|
20240816,130500,2163772000,416500,416500,417000,416500,6
|
|
20240816,130400,2161272500,417000,417000,417000,417000,2
|
|
20240816,130300,2160438500,416500,416500,416500,416500,9
|
|
20240816,130200,2156690000,416000,416000,416000,416000,31
|
|
20240816,130100,2143794000,416500,416500,416500,416000,4
|
|
20240816,130000,2142128500,416500,417000,417000,416500,7
|
|
20240816,125900,2139212500,416500,416500,416500,416500,14
|
|
20240816,125800,2133381500,416500,417000,417000,416500,3
|
|
20240816,125700,2132131500,417000,417000,417000,417000,4
|
|
20240816,125600,2130463500,417000,417000,417000,417000,1
|
|
20240816,125500,2130046500,417000,416500,417000,416500,3
|
|
20240816,125400,2128796000,417000,417000,417000,417000,1
|
|
20240816,125300,2128379000,417000,417000,417000,417000,0
|
|
20240816,125200,2128379000,417000,417000,417000,417000,3
|
|
20240816,125100,2127128000,417000,417000,417000,417000,1
|
|
20240816,125000,2126711000,416000,416000,416000,416000,0
|
|
20240816,124900,2126711000,416000,417500,417500,416000,87
|
|
20240816,124800,2090498000,417500,417500,417500,417500,2
|
|
20240816,124700,2089663000,417500,417500,417500,417500,7
|
|
20240816,124600,2086740500,417500,417500,417500,417500,1
|
|
20240816,124500,2086323000,417000,417500,417500,417000,5
|
|
20240816,124400,2084236500,417500,417500,417500,417500,1
|
|
20240816,124300,2083819000,417500,417500,417500,417500,4
|
|
20240816,124200,2082149000,417500,417500,417500,417500,5
|
|
20240816,124100,2080061500,417500,417500,417500,417500,2
|
|
20240816,124000,2079226500,417500,417500,417500,417500,2
|
|
20240816,123900,2078391500,417500,417000,417500,417000,4
|
|
20240816,123800,2076722500,417500,417500,417500,417500,2
|
|
20240816,123700,2075887500,417500,417500,417500,417500,1
|
|
20240816,123600,2075470000,417000,417000,417000,417000,0
|
|
20240816,123500,2075470000,417000,417000,417000,417000,0
|
|
20240816,123400,2075470000,417000,417000,417000,417000,16
|
|
20240816,123300,2068798000,417000,417500,417500,417000,18
|
|
20240816,123200,2061291500,417500,417000,417500,417000,6
|
|
20240816,123100,2058788000,417500,417500,417500,417500,2
|
|
20240816,123000,2057953000,417000,417500,417500,417000,16
|
|
20240816,122900,2051280000,417500,417500,417500,417500,2
|
|
20240816,122800,2050445000,417500,417500,417500,417500,4
|
|
20240816,122700,2048775000,417500,417500,417500,417500,4
|
|
20240816,122600,2047105000,417500,416000,417500,416000,6
|
|
20240816,122500,2044604500,417000,417000,417000,417000,2
|
|
20240816,122400,2043770500,417000,416500,417000,416500,4
|
|
20240816,122300,2042104000,416500,416500,416500,416500,2
|
|
20240816,122200,2041271000,416500,416500,416500,416500,1
|
|
20240816,122100,2040854500,416000,416000,416000,416000,0
|
|
20240816,122000,2040854500,416000,416000,416000,416000,0
|
|
20240816,121900,2040854500,416000,416000,416000,416000,52
|
|
20240816,121800,2019222500,416500,416500,416500,416500,0
|
|
20240816,121700,2019222500,416500,417000,417000,416500,35
|
|
20240816,121600,2004644500,417000,417000,417000,417000,1
|
|
20240816,121500,2004227500,417000,417000,417000,417000,7
|
|
20240816,121400,2001308500,417000,417000,417000,417000,0
|
|
20240816,121300,2001308500,417000,417000,417000,417000,6
|
|
20240816,121200,1998806500,417500,417500,417500,417500,1
|
|
20240816,121100,1998389000,417000,417000,417000,417000,25
|
|
20240816,121000,1987964000,417000,417000,417000,417000,2
|
|
20240816,120900,1987130000,416500,417000,417000,416500,2
|
|
20240816,120800,1986296500,417000,417000,417000,417000,3
|
|
20240816,120700,1985045500,416500,416500,416500,416500,0
|
|
20240816,120600,1985045500,416500,417000,417000,416500,4
|
|
20240816,120500,1983378500,417000,417000,417000,417000,2
|
|
20240816,120400,1982544500,417000,417000,417000,417000,2
|
|
20240816,120300,1981710500,416500,417000,417000,416500,6
|
|
20240816,120200,1979211000,417000,416500,417000,416500,37
|
|
20240816,120100,1963800000,416500,416500,416500,416000,13
|
|
20240816,120000,1958388000,416500,416000,417000,416000,13
|
|
20240816,115900,1952976000,416000,416000,416000,416000,0
|
|
20240816,115800,1952976000,416000,416000,416000,416000,0
|
|
20240816,115700,1952976000,416000,416000,416000,416000,0
|
|
20240816,115600,1952976000,416000,416000,416000,416000,0
|
|
20240816,115500,1952976000,416000,416000,416000,416000,10
|
|
20240816,115400,1948816000,416500,416500,416500,416500,32
|
|
20240816,115300,1935488000,416500,416500,416500,416500,2
|
|
20240816,115200,1934655000,417000,417000,417000,417000,5
|
|
20240816,115100,1932570000,416500,416500,416500,416500,3
|
|
20240816,115000,1931320500,416500,417000,417000,416500,10
|
|
20240816,114900,1927154000,417500,417500,417500,417500,2
|
|
20240816,114800,1926319000,417000,417000,417000,417000,45
|
|
20240816,114700,1907554000,417000,417000,417000,417000,2
|
|
20240816,114600,1906720000,417000,417000,417000,417000,0
|
|
20240816,114500,1906720000,417000,417000,417000,417000,12
|
|
20240816,114400,1901716000,417000,418000,418000,417000,25
|
|
20240816,114300,1891276000,418000,418000,418000,418000,2
|
|
20240816,114200,1890440000,417500,418500,418500,417500,162
|
|
20240816,114100,1822773000,418500,419000,419000,418500,18
|
|
20240816,114000,1815236500,418000,419000,419000,418000,4
|
|
20240816,113900,1813563500,419000,418500,419000,418000,4
|
|
20240816,113800,1811889000,418500,418000,418500,418000,16
|
|
20240816,113700,1805200000,417500,417500,417500,417500,30
|
|
20240816,113600,1792675000,417500,417000,417500,417000,14
|
|
20240816,113500,1786835500,417000,417000,417000,417000,2
|
|
20240816,113400,1786001500,417000,416500,417000,416500,3
|
|
20240816,113300,1784751500,417500,417500,417500,417000,8
|
|
20240816,113200,1781414500,417500,417500,417500,417500,3
|
|
20240816,113100,1780162000,417500,417500,417500,417500,1
|
|
20240816,113000,1779744500,417000,417000,417000,417000,0
|
|
20240816,112900,1779744500,417000,417500,417500,417000,14
|
|
20240816,112800,1773900500,417000,417000,417000,417000,12
|
|
20240816,112700,1768896500,417000,417000,417000,416500,7
|
|
20240816,112600,1765978500,417000,417000,417000,417000,3
|
|
20240816,112500,1764727500,416500,416500,416500,416500,0
|
|
20240816,112400,1764727500,416500,417000,417500,416500,11
|
|
20240816,112300,1760140500,417500,417500,417500,417500,2
|
|
20240816,112200,1759305500,417500,417500,417500,417500,2
|
|
20240816,112100,1758470500,417500,416500,417500,416500,3
|
|
20240816,112000,1757220000,417500,417500,417500,417500,9
|
|
20240816,111900,1753462500,417500,416500,417500,416500,2
|
|
20240816,111800,1752628500,417500,417500,417500,417500,2
|
|
20240816,111700,1751793500,417500,417500,417500,417500,3
|
|
20240816,111600,1750541000,417500,417500,417500,417500,2
|
|
20240816,111500,1749706000,417000,417000,417000,417000,3
|
|
20240816,111400,1748455000,416500,417000,417500,416500,5
|
|
20240816,111300,1746370500,417500,417500,417500,417500,2
|
|
20240816,111200,1745535500,417500,416500,417500,416500,3
|
|
20240816,111100,1744284000,417500,417000,417500,417000,3
|
|
20240816,111000,1743032000,417500,417500,417500,417500,2
|
|
20240816,110900,1742197000,417000,417000,417000,417000,0
|
|
20240816,110800,1742197000,417000,417000,417000,417000,2
|
|
20240816,110700,1741363000,417000,417000,417000,417000,4
|
|
20240816,110600,1739695000,417000,417000,417000,417000,0
|
|
20240816,110500,1739695000,417000,417000,417000,417000,14
|
|
20240816,110400,1733857000,417000,417500,417500,417000,9
|
|
20240816,110300,1730103000,417500,417500,417500,417500,6
|
|
20240816,110200,1727598000,417500,417000,417500,417000,8
|
|
20240816,110100,1724261500,417000,417000,417000,416500,7
|
|
20240816,110000,1721344000,416500,417000,417000,416500,2
|
|
20240816,105900,1720510500,417000,417500,417500,416500,3
|
|
20240816,105800,1719259500,417000,417000,417000,417000,3
|
|
20240816,105700,1718008500,417000,417000,417000,417000,3
|
|
20240816,105600,1716757500,416500,416500,416500,416500,5
|
|
20240816,105500,1714675000,417000,416500,417000,416500,4
|
|
20240816,105400,1713008500,416500,416500,416500,416500,0
|
|
20240816,105300,1713008500,416500,417000,417000,416500,9
|
|
20240816,105200,1709256000,417500,417000,417500,417000,3
|
|
20240816,105100,1708004500,416500,416500,416500,416500,2
|
|
20240816,105000,1707171500,417000,417000,417000,417000,16
|
|
20240816,104900,1700499500,417500,417500,417500,417500,3
|
|
20240816,104800,1699247000,417500,418000,418000,417000,4
|
|
20240816,104700,1697577500,418000,418000,418000,418000,1
|
|
20240816,104600,1697159500,417500,417500,417500,417500,2
|
|
20240816,104500,1696324500,417500,417500,417500,417500,13
|
|
20240816,104400,1690897000,417500,417500,417500,417500,21
|
|
20240816,104300,1682129500,417000,416500,417000,416500,11
|
|
20240816,104200,1677545500,416000,416000,416000,416000,0
|
|
20240816,104100,1677545500,416000,416500,416500,416000,25
|
|
20240816,104000,1667136500,417000,417000,417000,417000,6
|
|
20240816,103900,1664634500,417500,417500,417500,417500,1
|
|
20240816,103800,1664217000,417500,417500,417500,417500,11
|
|
20240816,103700,1659624500,418000,418000,418000,418000,22
|
|
20240816,103600,1650428500,418000,418000,418000,418000,2
|
|
20240816,103500,1649592500,418000,418500,418500,418000,27
|
|
20240816,103400,1638302000,418500,418500,418500,418500,0
|
|
20240816,103300,1638302000,418500,418000,418500,418000,32
|
|
20240816,103200,1624923500,417500,417000,417500,417000,7
|
|
20240816,103100,1622001500,417000,417000,417000,417000,1
|
|
20240816,103000,1621584500,417500,417500,417500,417500,17
|
|
20240816,102900,1614487000,417500,416500,418000,416500,31
|
|
20240816,102800,1601552000,416500,417000,417000,416500,7
|
|
20240816,102700,1598634500,416500,416500,416500,416500,13
|
|
20240816,102600,1593220000,416500,416500,416500,416500,1
|
|
20240816,102500,1592803500,416000,416000,416000,416000,1
|
|
20240816,102400,1592387500,416000,416000,416000,416000,13
|
|
20240816,102300,1586979500,416000,416000,416000,416000,0
|
|
20240816,102200,1586979500,416000,416000,416000,416000,5
|
|
20240816,102100,1584899500,416500,416500,416500,416500,3
|
|
20240816,102000,1583650000,416000,416000,416000,416000,1
|
|
20240816,101900,1583234000,416000,416500,416500,416000,18
|
|
20240816,101800,1575745500,414500,414500,414500,414500,7
|
|
20240816,101700,1572844000,415000,417000,417000,415000,6
|
|
20240816,101600,1570346000,417000,416500,417000,416500,9
|
|
20240816,101500,1566595500,415000,416500,416500,415000,21
|
|
20240816,101400,1557852000,417000,415500,417000,414500,42
|
|
20240816,101300,1540357500,415000,414500,415000,414500,167
|
|
20240816,101200,1471089000,414000,414000,414000,414000,34
|
|
20240816,101100,1457013000,414000,414500,414500,414000,23
|
|
20240816,101000,1447490500,414500,414000,414500,414000,47
|
|
20240816,100900,1428029000,413500,414000,414000,413500,3
|
|
20240816,100800,1426788000,414000,414000,414000,414000,3
|
|
20240816,100700,1425546000,414000,414000,414000,414000,4
|
|
20240816,100600,1423890000,414000,413500,414000,413500,3
|
|
20240816,100500,1422648500,413500,413500,413500,413500,1
|
|
20240816,100400,1422235000,413500,413500,413500,413500,1
|
|
20240816,100300,1421821500,413000,413000,413000,413000,1
|
|
20240816,100200,1421408500,414000,414000,414500,413500,49
|
|
20240816,100100,1401119500,414000,413500,414000,413500,43
|
|
20240816,100000,1383338500,413500,413000,413500,413000,18
|
|
20240816,095900,1375904000,413000,413000,413000,413000,1
|
|
20240816,095800,1375491000,413500,412500,413500,412500,6
|
|
20240816,095700,1373013000,412500,412500,412500,412500,6
|
|
20240816,095600,1370538000,413000,413000,413000,412500,15
|
|
20240816,095500,1364349000,413000,412000,413500,412000,6
|
|
20240816,095400,1361871500,413000,413000,413000,412000,42
|
|
20240816,095300,1344538000,413000,413500,413500,413000,11
|
|
20240816,095200,1339994500,413500,413500,413500,413500,4
|
|
20240816,095100,1338340500,413500,413500,413500,413000,6
|
|
20240816,095000,1335860000,413000,413000,413000,413000,0
|
|
20240816,094900,1335860000,413000,413000,413000,413000,9
|
|
20240816,094800,1332143000,413000,412000,413000,412000,10
|
|
20240816,094700,1328017000,412000,412500,412500,412000,29
|
|
20240816,094600,1316068500,412500,413000,413000,412500,52
|
|
20240816,094500,1294611500,413000,413000,413000,413000,9
|
|
20240816,094400,1290894500,413000,413000,413000,413000,15
|
|
20240816,094300,1284699500,412500,412500,412500,412500,3
|
|
20240816,094200,1283462000,412500,412500,412500,412500,0
|
|
20240816,094100,1283462000,412500,412500,412500,412500,25
|
|
20240816,094000,1273149500,412500,413000,413000,412500,2
|
|
20240816,093900,1272324000,413000,413500,414000,413000,23
|
|
20240816,093800,1262812500,413000,413000,413000,413000,0
|
|
20240816,093700,1262812500,413000,412500,413000,412500,9
|
|
20240816,093600,1259098500,412500,412500,412500,412000,22
|
|
20240816,093500,1250024500,412500,412500,412500,412500,38
|
|
20240816,093400,1234349500,412500,412500,412500,412500,0
|
|
20240816,093300,1234349500,412500,412500,412500,412500,12
|
|
20240816,093200,1229399500,412000,412000,412000,412000,20
|
|
20240816,093100,1221159500,412000,411500,412000,411500,13
|
|
20240816,093000,1215806500,411500,411500,411500,411500,2
|
|
20240816,092900,1214983500,412500,412500,412500,411000,14
|
|
20240816,092800,1209212000,412500,412000,414000,410000,163
|
|
20240816,092700,1142256500,411500,414500,414500,411500,376
|
|
20240816,092600,987238000,414500,413000,414500,413000,27
|
|
20240816,092500,976076500,413000,413000,413500,413000,39
|
|
20240816,092400,959962000,413000,414500,414500,413000,75
|
|
20240816,092300,928929500,413500,414000,414500,413000,43
|
|
20240816,092200,911114500,414000,413000,414500,412000,46
|
|
20240816,092100,892119500,412000,413000,413000,411500,101
|
|
20240816,092000,850523500,412500,414000,415000,412000,797
|
|
20240816,091900,521294500,414000,415000,416500,414000,162
|
|
20240816,091800,454047500,415000,416500,416500,415000,40
|
|
20240816,091700,437415500,415000,415000,416500,415000,25
|
|
20240816,091600,427031000,415000,416000,417000,415000,208
|
|
20240816,091500,340694500,416000,417500,417500,416000,112
|
|
20240816,091400,294037500,417000,418000,418000,416500,29
|
|
20240816,091300,281950000,418000,418000,418000,416500,20
|
|
20240816,091200,273607500,417500,418000,419500,417000,143
|
|
20240816,091100,213895000,419500,419500,420000,417000,83
|
|
20240816,091000,179162500,420000,421500,421500,419500,55
|
|
20240816,090900,156040000,421500,422000,422000,420500,8
|
|
20240816,090800,152669000,422000,421000,422000,420000,40
|
|
20240816,090700,135841000,423500,423500,423500,421000,36
|
|
20240816,090600,120655500,422000,423500,423500,422000,2
|
|
20240816,090500,119810000,423000,423500,423500,423000,10
|
|
20240816,090400,115579500,424000,423000,424000,422000,11
|
|
20240816,090300,110930500,422000,422500,422500,422000,108
|
|
20240816,090200,65353500,422000,422500,424500,422000,21
|
|
20240816,090100,56488000,424500,425000,425000,423000,44
|
|
20240816,090000,37808000,426000,431000,431000,425000,88
|