591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184800,946601500,421000,421000,421000,421000,182
|
|
20240819,184700,946601500,421000,421000,421000,421000,0
|
|
20240819,184600,946601500,421000,421000,421000,421000,0
|
|
20240819,184500,946601500,421000,421000,421000,421000,0
|
|
20240819,184400,946601500,421000,421000,421000,421000,0
|
|
20240819,184300,946601500,421000,421000,421000,421000,0
|
|
20240819,184200,946601500,421000,421000,421000,421000,0
|
|
20240819,184100,946601500,421000,421000,421000,421000,0
|
|
20240819,184000,946601500,421000,421000,421000,421000,0
|
|
20240819,183900,946601500,421000,421000,421000,421000,0
|
|
20240819,183800,946601500,421000,421000,421000,421000,0
|
|
20240819,183700,946601500,421000,421000,421000,421000,0
|
|
20240819,183600,946601500,421000,421000,421000,421000,0
|
|
20240819,183500,946601500,421000,421000,421000,421000,0
|
|
20240819,183400,946601500,421000,421000,421000,421000,0
|
|
20240819,183300,946601500,421000,421000,421000,421000,0
|
|
20240819,183200,946601500,421000,421000,421000,421000,0
|
|
20240819,183100,946601500,421000,421000,421000,421000,0
|
|
20240819,183000,946601500,421000,421000,421000,421000,0
|
|
20240819,182900,946601500,421000,421000,421000,421000,0
|
|
20240819,182800,946601500,421000,421000,421000,421000,0
|
|
20240819,182700,946601500,421000,421000,421000,421000,0
|
|
20240819,182600,946601500,421000,421000,421000,421000,0
|
|
20240819,182500,946601500,421000,421000,421000,421000,0
|
|
20240819,182400,946601500,421000,421000,421000,421000,0
|
|
20240819,182300,946601500,421000,421000,421000,421000,0
|
|
20240819,182200,946601500,421000,421000,421000,421000,0
|
|
20240819,182100,946601500,421000,421000,421000,421000,0
|
|
20240819,182000,946601500,421000,421000,421000,421000,0
|
|
20240819,181900,946601500,421000,421000,421000,421000,0
|
|
20240819,181800,946601500,421000,421000,421000,421000,182
|
|
20240819,181700,946601500,421000,421000,421000,421000,0
|
|
20240819,181600,946601500,421000,421000,421000,421000,0
|
|
20240819,181500,946601500,421000,421000,421000,421000,0
|
|
20240819,181400,946601500,421000,421000,421000,421000,0
|
|
20240819,181300,946601500,421000,421000,421000,421000,0
|
|
20240819,181200,946601500,421000,421000,421000,421000,0
|
|
20240819,181100,946601500,421000,421000,421000,421000,0
|
|
20240819,181000,946601500,421000,421000,421000,421000,0
|
|
20240819,180900,946601500,421000,421000,421000,421000,0
|
|
20240819,180800,946601500,421000,421000,421000,421000,0
|
|
20240819,180700,946601500,421000,421000,421000,421000,0
|
|
20240819,180600,946601500,421000,421000,421000,421000,0
|
|
20240819,180500,946601500,421000,421000,421000,421000,0
|
|
20240819,180400,946601500,421000,421000,421000,421000,0
|
|
20240819,180300,946601500,421000,421000,421000,421000,0
|
|
20240819,180200,946601500,421000,421000,421000,421000,0
|
|
20240819,180100,946601500,421000,421000,421000,421000,0
|
|
20240819,180000,946601500,421000,421000,421000,421000,0
|
|
20240819,175900,946601500,421000,421000,421000,421000,0
|
|
20240819,175800,946601500,421000,421000,421000,421000,0
|
|
20240819,175700,946601500,421000,421000,421000,421000,0
|
|
20240819,175600,946601500,421000,421000,421000,421000,0
|
|
20240819,175500,946601500,421000,421000,421000,421000,0
|
|
20240819,175400,946601500,421000,421000,421000,421000,0
|
|
20240819,175300,946601500,421000,421000,421000,421000,0
|
|
20240819,175200,946601500,421000,421000,421000,421000,0
|
|
20240819,175100,946601500,421000,421000,421000,421000,0
|
|
20240819,175000,946601500,421000,421000,421000,421000,0
|
|
20240819,174900,946601500,421000,421000,421000,421000,0
|
|
20240819,174800,946601500,421000,421000,421000,421000,182
|
|
20240819,174700,946601500,421000,421000,421000,421000,0
|
|
20240819,174600,946601500,421000,421000,421000,421000,0
|
|
20240819,174500,946601500,421000,421000,421000,421000,0
|
|
20240819,174400,946601500,421000,421000,421000,421000,0
|
|
20240819,174300,946601500,421000,421000,421000,421000,0
|
|
20240819,174200,946601500,421000,421000,421000,421000,0
|
|
20240819,174100,946601500,421000,421000,421000,421000,0
|
|
20240819,174000,946601500,421000,421000,421000,421000,0
|
|
20240819,173900,946601500,421000,421000,421000,421000,0
|
|
20240819,173800,946601500,421000,421000,421000,421000,0
|
|
20240819,173700,946601500,421000,421000,421000,421000,0
|
|
20240819,173600,946601500,421000,421000,421000,421000,0
|
|
20240819,173500,946601500,421000,421000,421000,421000,0
|
|
20240819,173400,946601500,421000,421000,421000,421000,0
|
|
20240819,173300,946601500,421000,421000,421000,421000,0
|
|
20240819,173200,946601500,421000,421000,421000,421000,0
|
|
20240819,173100,946601500,421000,421000,421000,421000,0
|
|
20240819,173000,946601500,421000,421000,421000,421000,0
|
|
20240819,172900,946601500,421000,421000,421000,421000,0
|
|
20240819,172800,946601500,421000,421000,421000,421000,0
|
|
20240819,172700,946601500,421000,421000,421000,421000,0
|
|
20240819,172600,946601500,421000,421000,421000,421000,0
|
|
20240819,172500,946601500,421000,421000,421000,421000,0
|
|
20240819,172400,946601500,421000,421000,421000,421000,0
|
|
20240819,172300,946601500,421000,421000,421000,421000,0
|
|
20240819,172200,946601500,421000,421000,421000,421000,0
|
|
20240819,172100,946601500,421000,421000,421000,421000,0
|
|
20240819,172000,946601500,421000,421000,421000,421000,0
|
|
20240819,171900,946601500,421000,421000,421000,421000,0
|
|
20240819,171800,946601500,421000,421000,421000,421000,182
|
|
20240819,171700,946601500,421000,421000,421000,421000,0
|
|
20240819,171600,946601500,421000,421000,421000,421000,0
|
|
20240819,171500,946601500,421000,421000,421000,421000,0
|
|
20240819,171400,946601500,421000,421000,421000,421000,0
|
|
20240819,171300,946601500,421000,421000,421000,421000,0
|
|
20240819,171200,946601500,421000,421000,421000,421000,0
|
|
20240819,171100,946601500,421000,421000,421000,421000,0
|
|
20240819,171000,946601500,421000,421000,421000,421000,0
|
|
20240819,170900,946601500,421000,421000,421000,421000,0
|
|
20240819,170800,946601500,421000,421000,421000,421000,0
|
|
20240819,170700,946601500,421000,421000,421000,421000,0
|
|
20240819,170600,946601500,421000,421000,421000,421000,0
|
|
20240819,170500,946601500,421000,421000,421000,421000,0
|
|
20240819,170400,946601500,421000,421000,421000,421000,0
|
|
20240819,170300,946601500,421000,421000,421000,421000,0
|
|
20240819,170200,946601500,421000,421000,421000,421000,0
|
|
20240819,170100,946601500,421000,421000,421000,421000,0
|
|
20240819,170000,946601500,421000,421000,421000,421000,0
|
|
20240819,165900,946601500,421000,421000,421000,421000,0
|
|
20240819,165800,946601500,421000,421000,421000,421000,0
|
|
20240819,165700,946601500,421000,421000,421000,421000,0
|
|
20240819,165600,946601500,421000,421000,421000,421000,0
|
|
20240819,165500,946601500,421000,421000,421000,421000,0
|
|
20240819,165400,946601500,421000,421000,421000,421000,0
|
|
20240819,165300,946601500,421000,421000,421000,421000,0
|
|
20240819,165200,946601500,421000,421000,421000,421000,0
|
|
20240819,165100,946601500,421000,421000,421000,421000,0
|
|
20240819,165000,946601500,421000,421000,421000,421000,0
|
|
20240819,164900,946601500,421000,421000,421000,421000,0
|
|
20240819,164800,946601500,421000,421000,421000,421000,182
|
|
20240819,164700,946601500,421000,421000,421000,421000,0
|
|
20240819,164600,946601500,421000,421000,421000,421000,0
|
|
20240819,164500,946601500,421000,421000,421000,421000,0
|
|
20240819,164400,946601500,421000,421000,421000,421000,0
|
|
20240819,164300,946601500,421000,421000,421000,421000,0
|
|
20240819,164200,946601500,421000,421000,421000,421000,0
|
|
20240819,164100,946601500,421000,421000,421000,421000,0
|
|
20240819,164000,946601500,421000,421000,421000,421000,0
|
|
20240819,163900,946601500,421000,421000,421000,421000,0
|
|
20240819,163800,946601500,421000,421000,421000,421000,0
|
|
20240819,163700,946601500,421000,421000,421000,421000,0
|
|
20240819,163600,946601500,421000,421000,421000,421000,0
|
|
20240819,163500,946601500,421000,421000,421000,421000,0
|
|
20240819,163400,946601500,421000,421000,421000,421000,0
|
|
20240819,163300,946601500,421000,421000,421000,421000,0
|
|
20240819,163200,946601500,421000,421000,421000,421000,0
|
|
20240819,163100,946601500,421000,421000,421000,421000,0
|
|
20240819,163000,946601500,421000,421000,421000,421000,0
|
|
20240819,162900,946601500,421000,421000,421000,421000,0
|
|
20240819,162800,946601500,421000,421000,421000,421000,0
|
|
20240819,162700,946601500,421000,421000,421000,421000,0
|
|
20240819,162600,946601500,421000,421000,421000,421000,0
|
|
20240819,162500,946601500,421000,421000,421000,421000,0
|
|
20240819,162400,946601500,421000,421000,421000,421000,0
|
|
20240819,162300,946601500,421000,421000,421000,421000,0
|
|
20240819,162200,946601500,421000,421000,421000,421000,0
|
|
20240819,162100,946601500,421000,421000,421000,421000,0
|
|
20240819,162000,946601500,421000,421000,421000,421000,0
|
|
20240819,161900,946601500,421000,421000,421000,421000,0
|
|
20240819,161800,946601500,421000,421000,421000,421000,182
|
|
20240819,161700,946601500,421000,421000,421000,421000,0
|
|
20240819,161600,946601500,421000,421000,421000,421000,0
|
|
20240819,161500,946601500,421000,421000,421000,421000,0
|
|
20240819,161400,946601500,421000,421000,421000,421000,0
|
|
20240819,161300,946601500,421000,421000,421000,421000,0
|
|
20240819,161200,946601500,421000,421000,421000,421000,0
|
|
20240819,161100,946601500,421000,421000,421000,421000,0
|
|
20240819,161000,946601500,421000,421000,421000,421000,0
|
|
20240819,160900,946601500,421000,421000,421000,421000,0
|
|
20240819,160800,946601500,421000,421000,421000,421000,0
|
|
20240819,160700,946601500,421000,421000,421000,421000,0
|
|
20240819,160600,946601500,421000,421000,421000,421000,0
|
|
20240819,160500,946601500,421000,421000,421000,421000,0
|
|
20240819,160400,946601500,421000,421000,421000,421000,0
|
|
20240819,160300,946601500,421000,421000,421000,421000,0
|
|
20240819,160200,946601500,421000,421000,421000,421000,0
|
|
20240819,160100,946601500,421000,421000,421000,421000,0
|
|
20240819,160000,946601500,421000,421000,421000,421000,0
|
|
20240819,155900,946601500,421000,421000,421000,421000,0
|
|
20240819,155800,946601500,421000,421000,421000,421000,0
|
|
20240819,155700,946601500,421000,421000,421000,421000,0
|
|
20240819,155600,946601500,421000,421000,421000,421000,0
|
|
20240819,155500,946601500,421000,421000,421000,421000,0
|
|
20240819,155400,946601500,421000,421000,421000,421000,0
|
|
20240819,155300,946601500,421000,421000,421000,421000,0
|
|
20240819,155200,946601500,421000,421000,421000,421000,0
|
|
20240819,155100,946601500,421000,421000,421000,421000,0
|
|
20240819,155000,946601500,421000,421000,421000,421000,0
|
|
20240819,154900,946601500,421000,421000,421000,421000,0
|
|
20240819,154800,946601500,421000,421000,421000,421000,182
|
|
20240819,154700,946601500,421000,421000,421000,421000,0
|
|
20240819,154600,946601500,421000,421000,421000,421000,0
|
|
20240819,154500,946601500,421000,421000,421000,421000,0
|
|
20240819,154400,946601500,421000,421000,421000,421000,0
|
|
20240819,154300,946601500,421000,421000,421000,421000,0
|
|
20240819,154200,946601500,421000,421000,421000,421000,0
|
|
20240819,154100,946601500,421000,421000,421000,421000,0
|
|
20240819,154000,946601500,421000,421000,421000,421000,0
|
|
20240819,153900,946601500,421000,421000,421000,421000,0
|
|
20240819,153800,946601500,421000,421000,421000,421000,0
|
|
20240819,153700,946601500,421000,421000,421000,421000,0
|
|
20240819,153600,946601500,421000,421000,421000,421000,0
|
|
20240819,153500,946601500,421000,421000,421000,421000,0
|
|
20240819,153400,946601500,421000,421000,421000,421000,0
|
|
20240819,153300,946601500,421000,421000,421000,421000,0
|
|
20240819,153200,946601500,421000,421000,421000,421000,0
|
|
20240819,153100,946601500,421000,421000,421000,421000,0
|
|
20240819,153000,946601500,421000,421000,421000,421000,182
|
|
20240819,152900,869979500,417000,417000,417000,417000,0
|
|
20240819,152800,869979500,417000,417000,417000,417000,0
|
|
20240819,152700,869979500,417000,417000,417000,417000,0
|
|
20240819,152600,869979500,417000,417000,417000,417000,0
|
|
20240819,152500,869979500,417000,417000,417000,417000,0
|
|
20240819,152400,869979500,417000,417000,417000,417000,0
|
|
20240819,152300,869979500,417000,417000,417000,417000,0
|
|
20240819,152200,869979500,417000,417000,417000,417000,0
|
|
20240819,152100,869979500,417000,417000,417000,417000,0
|
|
20240819,152000,869979500,417000,417000,417000,417000,0
|
|
20240819,151900,869979500,417000,417000,417000,417000,2
|
|
20240819,151800,869145500,417500,417500,417500,417500,50
|
|
20240819,151700,848270500,418000,418000,419000,418000,7
|
|
20240819,151600,845339500,418000,417500,418000,417500,9
|
|
20240819,151500,841578000,417500,418500,418500,417500,14
|
|
20240819,151400,835725500,418500,418000,419000,418000,14
|
|
20240819,151300,829867000,417500,417500,417500,417500,20
|
|
20240819,151200,821517000,417500,418000,418000,417500,24
|
|
20240819,151100,811489500,418000,418500,418500,418000,5
|
|
20240819,151000,809398500,418500,418000,418500,418000,4
|
|
20240819,150900,807725000,418500,418500,418500,418500,6
|
|
20240819,150800,805214000,418500,418500,418500,418500,2
|
|
20240819,150700,804377000,418500,418500,418500,418500,2
|
|
20240819,150600,803540000,418000,418000,418000,418000,2
|
|
20240819,150500,802704000,418000,419000,419000,418000,7
|
|
20240819,150400,799775000,419000,419000,419000,419000,1
|
|
20240819,150300,799356000,418000,418000,418000,418000,0
|
|
20240819,150200,799356000,418000,418000,418000,418000,4
|
|
20240819,150100,797684000,417500,417500,417500,417500,1
|
|
20240819,150000,797266500,417500,419000,419000,417500,7
|
|
20240819,145900,794336000,419000,419000,419500,419000,8
|
|
20240819,145800,790983500,419500,419500,419500,419500,3
|
|
20240819,145700,789725000,419500,419500,419500,419500,2
|
|
20240819,145600,788886000,419500,419500,419500,419500,2
|
|
20240819,145500,788047000,419500,419500,419500,419500,2
|
|
20240819,145400,787208000,419500,419500,419500,419500,3
|
|
20240819,145300,785949500,419500,419500,419500,419500,4
|
|
20240819,145200,784271500,419500,419500,419500,419500,2
|
|
20240819,145100,783432500,419500,419500,419500,419500,0
|
|
20240819,145000,783432500,419500,419500,419500,419500,2
|
|
20240819,144900,782593500,419500,419500,419500,419500,6
|
|
20240819,144800,780076500,419500,419500,419500,419500,0
|
|
20240819,144700,780076500,419500,419500,419500,419500,5
|
|
20240819,144600,777979000,420000,420000,420000,419500,3
|
|
20240819,144500,776719500,420000,420000,420000,419500,5
|
|
20240819,144400,774621000,420000,419500,420000,419500,9
|
|
20240819,144300,770844000,419500,419500,419500,419500,2
|
|
20240819,144200,770005000,419500,419500,419500,419500,2
|
|
20240819,144100,769166000,419500,419500,419500,419500,2
|
|
20240819,144000,768327000,419500,419500,419500,419500,2
|
|
20240819,143900,767488000,419500,419500,419500,419500,2
|
|
20240819,143800,766649000,419000,419500,419500,419000,5
|
|
20240819,143700,764552000,419500,419500,419500,419500,2
|
|
20240819,143600,763713000,419000,419500,419500,419000,2
|
|
20240819,143500,762874500,419500,419500,419500,419500,2
|
|
20240819,143400,762035500,419500,419500,419500,419500,2
|
|
20240819,143300,761196500,419500,419500,419500,419500,2
|
|
20240819,143200,760357500,419500,419000,419500,419000,2
|
|
20240819,143100,759519000,419500,419500,419500,419500,2
|
|
20240819,143000,758680000,419500,419000,419500,419000,3
|
|
20240819,142900,757422000,419500,419500,419500,419500,1
|
|
20240819,142800,757002500,419000,419500,419500,419000,3
|
|
20240819,142700,755744500,419500,419500,419500,419000,3
|
|
20240819,142600,754486500,419000,419000,419000,419000,3
|
|
20240819,142500,753229500,419000,419000,419000,419000,6
|
|
20240819,142400,750715500,419500,419000,419500,419000,3
|
|
20240819,142300,749457500,419500,419500,419500,419500,3
|
|
20240819,142200,748199000,419500,419000,419500,419000,5
|
|
20240819,142100,746103500,419000,419000,419000,419000,2
|
|
20240819,142000,745265500,419000,419000,419000,419000,6
|
|
20240819,141900,742751500,419000,418500,419000,418500,10
|
|
20240819,141800,738564500,418000,418500,418500,418000,9
|
|
20240819,141700,734799500,418000,417500,418000,417500,13
|
|
20240819,141600,729368500,417500,417500,417500,417500,13
|
|
20240819,141500,723941000,417000,417000,417000,417000,1
|
|
20240819,141400,723524000,418000,417500,418000,417500,4
|
|
20240819,141300,721852500,417500,417500,417500,417500,0
|
|
20240819,141200,721852500,417500,417500,417500,417500,0
|
|
20240819,141100,721852500,417500,416500,417500,416500,3
|
|
20240819,141000,720601000,418000,418000,418000,418000,1
|
|
20240819,140900,720183000,416500,416500,416500,416500,5
|
|
20240819,140800,718100500,416500,416500,416500,416500,0
|
|
20240819,140700,718100500,416500,416500,416500,416500,0
|
|
20240819,140600,718100500,416500,416500,416500,416500,2
|
|
20240819,140500,717267500,418500,418500,418500,418500,0
|
|
20240819,140400,717267500,418500,418500,418500,418500,0
|
|
20240819,140300,717267500,418500,418500,418500,418500,0
|
|
20240819,140200,717267500,418500,418500,418500,418500,0
|
|
20240819,140100,717267500,418500,417500,418500,417000,63
|
|
20240819,140000,690991500,417000,417500,417500,417000,3
|
|
20240819,135900,689739500,417500,417500,417500,417500,0
|
|
20240819,135800,689739500,417500,417500,417500,417500,1
|
|
20240819,135700,689322000,417500,417500,417500,417500,7
|
|
20240819,135600,686399500,417500,417500,417500,417500,0
|
|
20240819,135500,686399500,417500,417500,417500,417500,5
|
|
20240819,135400,684312000,417500,417500,417500,417500,1
|
|
20240819,135300,683894500,417000,417000,417000,417000,0
|
|
20240819,135200,683894500,417000,417000,417000,417000,0
|
|
20240819,135100,683894500,417000,417000,417000,417000,0
|
|
20240819,135000,683894500,417000,417000,417000,417000,1
|
|
20240819,134900,683477500,418500,417500,418500,417500,26
|
|
20240819,134800,672621500,417500,417500,417500,417500,1
|
|
20240819,134700,672204000,418000,417500,418000,417500,22
|
|
20240819,134600,663018000,417500,417500,417500,417500,0
|
|
20240819,134500,663018000,417500,417500,417500,417500,0
|
|
20240819,134400,663018000,417500,417500,417500,417500,0
|
|
20240819,134300,663018000,417500,417500,417500,417500,1
|
|
20240819,134200,662600500,418000,418000,418000,418000,1
|
|
20240819,134100,662182500,417500,417500,417500,417500,0
|
|
20240819,134000,662182500,417500,417500,417500,417500,0
|
|
20240819,133900,662182500,417500,417500,417500,417500,2
|
|
20240819,133800,661347500,418000,418000,418000,418000,0
|
|
20240819,133700,661347500,418000,418000,418000,418000,51
|
|
20240819,133600,640029500,418500,418500,418500,418500,1
|
|
20240819,133500,639611000,418500,418500,418500,418500,0
|
|
20240819,133400,639611000,418500,418500,418500,418500,0
|
|
20240819,133300,639611000,418500,418500,418500,418500,6
|
|
20240819,133200,637100000,419000,419000,419000,419000,0
|
|
20240819,133100,637100000,419000,419000,419000,419000,0
|
|
20240819,133000,637100000,419000,419000,419000,419000,0
|
|
20240819,132900,637100000,419000,419000,419000,419000,0
|
|
20240819,132800,637100000,419000,419000,419000,419000,1
|
|
20240819,132700,636681000,418500,418500,418500,418500,2
|
|
20240819,132600,635844000,418500,418500,418500,418500,0
|
|
20240819,132500,635844000,418500,418500,418500,418500,1
|
|
20240819,132400,635425500,418500,418500,418500,418500,0
|
|
20240819,132300,635425500,418500,418500,418500,418500,2
|
|
20240819,132200,634588500,419000,419000,419000,419000,1
|
|
20240819,132100,634169500,418500,418500,418500,418500,0
|
|
20240819,132000,634169500,418500,418500,418500,418500,11
|
|
20240819,131900,629566000,418500,418500,418500,418500,1
|
|
20240819,131800,629147500,419000,419000,419000,419000,0
|
|
20240819,131700,629147500,419000,419000,419000,419000,1
|
|
20240819,131600,628728500,419000,418500,419000,418500,3
|
|
20240819,131500,627472000,418500,418500,418500,418500,0
|
|
20240819,131400,627472000,418500,418500,418500,418500,7
|
|
20240819,131300,624542500,418000,418000,418000,418000,1
|
|
20240819,131200,624124500,418500,418500,418500,418500,0
|
|
20240819,131100,624124500,418500,418500,418500,418500,0
|
|
20240819,131000,624124500,418500,418500,418500,418500,0
|
|
20240819,130900,624124500,418500,418500,418500,418500,0
|
|
20240819,130800,624124500,418500,418500,418500,418500,30
|
|
20240819,130700,611569500,418500,418500,418500,418500,1
|
|
20240819,130600,611151000,418500,418500,418500,418500,0
|
|
20240819,130500,611151000,418500,418500,418500,418500,0
|
|
20240819,130400,611151000,418500,418500,418500,418500,4
|
|
20240819,130300,609477000,418500,418500,418500,418500,0
|
|
20240819,130200,609477000,418500,418500,418500,418500,1
|
|
20240819,130100,609058500,419000,418500,419000,418500,2
|
|
20240819,130000,608221000,418500,418500,418500,418500,1
|
|
20240819,125900,607802500,419000,419000,419000,419000,0
|
|
20240819,125800,607802500,419000,419000,419000,419000,0
|
|
20240819,125700,607802500,419000,419000,419000,419000,0
|
|
20240819,125600,607802500,419000,419000,419000,419000,0
|
|
20240819,125500,607802500,419000,419000,419000,419000,2
|
|
20240819,125400,606964500,419000,419000,419000,419000,0
|
|
20240819,125300,606964500,419000,419000,419000,419000,0
|
|
20240819,125200,606964500,419000,419000,419000,419000,0
|
|
20240819,125100,606964500,419000,419000,419000,419000,1
|
|
20240819,125000,606545500,418500,418000,418500,418000,11
|
|
20240819,124900,601942500,418500,418500,418500,418500,0
|
|
20240819,124800,601942500,418500,418500,418500,418500,0
|
|
20240819,124700,601942500,418500,418500,418500,418500,1
|
|
20240819,124600,601524000,418000,418000,418000,418000,0
|
|
20240819,124500,601524000,418000,418000,418000,418000,1
|
|
20240819,124400,601106000,418000,418000,418000,418000,1
|
|
20240819,124300,600688000,418000,418000,418000,418000,0
|
|
20240819,124200,600688000,418000,418000,418000,418000,0
|
|
20240819,124100,600688000,418000,418000,418000,418000,0
|
|
20240819,124000,600688000,418000,418000,418000,418000,0
|
|
20240819,123900,600688000,418000,418000,418000,418000,0
|
|
20240819,123800,600688000,418000,418000,418000,418000,1
|
|
20240819,123700,600270000,418000,418000,418000,418000,0
|
|
20240819,123600,600270000,418000,418000,418000,418000,0
|
|
20240819,123500,600270000,418000,418000,418000,418000,0
|
|
20240819,123400,600270000,418000,418000,418000,418000,1
|
|
20240819,123300,599852000,418500,418500,418500,418500,0
|
|
20240819,123200,599852000,418500,418500,418500,418500,0
|
|
20240819,123100,599852000,418500,417500,418500,417500,7
|
|
20240819,123000,596928500,417500,417500,417500,417500,0
|
|
20240819,122900,596928500,417500,417500,417500,417500,0
|
|
20240819,122800,596928500,417500,418000,418000,417500,3
|
|
20240819,122700,595675000,418000,418000,418000,418000,0
|
|
20240819,122600,595675000,418000,418500,418500,418000,2
|
|
20240819,122500,594838500,418500,418500,418500,418500,0
|
|
20240819,122400,594838500,418500,418500,418500,418500,1
|
|
20240819,122300,594420000,418500,417500,418500,417500,6
|
|
20240819,122200,591912000,418000,418000,418000,417500,31
|
|
20240819,122100,578962000,418000,418000,418000,418000,0
|
|
20240819,122000,578962000,418000,418000,418000,418000,1
|
|
20240819,121900,578544000,418500,418500,418500,418500,0
|
|
20240819,121800,578544000,418500,418500,418500,418500,0
|
|
20240819,121700,578544000,418500,418500,418500,418500,0
|
|
20240819,121600,578544000,418500,418500,418500,418500,0
|
|
20240819,121500,578544000,418500,418500,418500,418500,0
|
|
20240819,121400,578544000,418500,418500,418500,418500,0
|
|
20240819,121300,578544000,418500,418500,418500,418500,4
|
|
20240819,121200,576870000,418000,418000,418000,418000,1
|
|
20240819,121100,576452000,418000,418000,418000,418000,0
|
|
20240819,121000,576452000,418000,418000,418000,418000,0
|
|
20240819,120900,576452000,418000,418000,418000,418000,0
|
|
20240819,120800,576452000,418000,418000,418000,418000,0
|
|
20240819,120700,576452000,418000,418000,418000,418000,0
|
|
20240819,120600,576452000,418000,418000,418000,418000,1
|
|
20240819,120500,576034000,418000,418000,418000,418000,0
|
|
20240819,120400,576034000,418000,418500,418500,418000,9
|
|
20240819,120300,572268000,419000,418500,419000,418500,2
|
|
20240819,120200,571430500,418000,419000,419000,418000,11
|
|
20240819,120100,566828500,419000,419000,419000,418000,10
|
|
20240819,120000,562645000,418500,418500,418500,418500,1
|
|
20240819,115900,562226500,419000,418500,419000,418500,4
|
|
20240819,115800,560552000,418500,418500,418500,418500,0
|
|
20240819,115700,560552000,418500,418500,418500,418500,3
|
|
20240819,115600,559296500,418500,418500,418500,418500,0
|
|
20240819,115500,559296500,418500,418500,418500,418500,1
|
|
20240819,115400,558878000,418500,418500,418500,418500,0
|
|
20240819,115300,558878000,418500,418500,418500,418500,1
|
|
20240819,115200,558459500,418500,418500,418500,418500,2
|
|
20240819,115100,557622500,418500,418500,418500,418500,3
|
|
20240819,115000,556367000,419000,419000,419000,419000,0
|
|
20240819,114900,556367000,419000,419000,419000,419000,0
|
|
20240819,114800,556367000,419000,419000,419000,419000,0
|
|
20240819,114700,556367000,419000,419000,419000,418500,26
|
|
20240819,114600,545473500,419000,419000,419000,419000,1
|
|
20240819,114500,545054500,418500,418500,418500,418500,0
|
|
20240819,114400,545054500,418500,418500,418500,418500,3
|
|
20240819,114300,543799000,419000,419500,419500,419000,16
|
|
20240819,114200,537090000,419500,419500,419500,419500,0
|
|
20240819,114100,537090000,419500,419500,419500,419500,1
|
|
20240819,114000,536670500,419500,419500,419500,419500,0
|
|
20240819,113900,536670500,419500,419500,419500,419500,2
|
|
20240819,113800,535831500,419500,419500,419500,419500,0
|
|
20240819,113700,535831500,419500,419500,419500,419500,0
|
|
20240819,113600,535831500,419500,419500,419500,419500,0
|
|
20240819,113500,535831500,419500,419500,419500,419500,1
|
|
20240819,113400,535412000,419500,419500,419500,419500,4
|
|
20240819,113300,533734000,419500,419500,419500,419500,1
|
|
20240819,113200,533314500,419500,419500,419500,419500,0
|
|
20240819,113100,533314500,419500,418500,419500,418500,63
|
|
20240819,113000,506912000,419000,419000,419000,419000,0
|
|
20240819,112900,506912000,419000,419000,419000,419000,0
|
|
20240819,112800,506912000,419000,419000,419000,419000,0
|
|
20240819,112700,506912000,419000,419000,419000,419000,2
|
|
20240819,112600,506074000,419500,419500,419500,419500,2
|
|
20240819,112500,505235000,420000,420000,420000,420000,0
|
|
20240819,112400,505235000,420000,420000,420000,420000,1
|
|
20240819,112300,504815000,418500,418500,418500,418500,0
|
|
20240819,112200,504815000,418500,419000,419500,418500,52
|
|
20240819,112100,483027000,419500,419500,419500,419500,6
|
|
20240819,112000,480510000,419500,419500,419500,419500,0
|
|
20240819,111900,480510000,419500,419500,419500,419500,50
|
|
20240819,111800,459535000,419500,419500,419500,419500,0
|
|
20240819,111700,459535000,419500,419500,419500,419500,0
|
|
20240819,111600,459535000,419500,420000,420000,419500,5
|
|
20240819,111500,457435500,420000,420000,420000,420000,0
|
|
20240819,111400,457435500,420000,419500,420000,419500,5
|
|
20240819,111300,455337000,419500,419500,419500,419500,1
|
|
20240819,111200,454917500,419500,419500,419500,419500,0
|
|
20240819,111100,454917500,419500,419500,419500,419500,0
|
|
20240819,111000,454917500,419500,420000,420000,419500,2
|
|
20240819,110900,454078000,419500,419500,419500,419500,4
|
|
20240819,110800,452400000,419500,419500,419500,419500,0
|
|
20240819,110700,452400000,419500,419500,419500,419500,0
|
|
20240819,110600,452400000,419500,419500,419500,419500,0
|
|
20240819,110500,452400000,419500,419500,419500,419500,0
|
|
20240819,110400,452400000,419500,419500,419500,419500,1
|
|
20240819,110300,451980500,420000,420000,420000,420000,0
|
|
20240819,110200,451980500,420000,420000,420000,420000,0
|
|
20240819,110100,451980500,420000,420500,420500,420000,5
|
|
20240819,110000,449880000,420500,420500,420500,420500,2
|
|
20240819,105900,449039000,420000,420000,420000,420000,3
|
|
20240819,105800,447779000,420000,420000,420000,420000,7
|
|
20240819,105700,444839000,420000,420000,420500,420000,4
|
|
20240819,105600,443158500,420000,420000,420000,420000,0
|
|
20240819,105500,443158500,420000,420000,420000,420000,5
|
|
20240819,105400,441058500,420000,420000,420000,420000,0
|
|
20240819,105300,441058500,420000,420000,420000,420000,0
|
|
20240819,105200,441058500,420000,420000,420000,420000,2
|
|
20240819,105100,440218500,420000,420000,420000,420000,0
|
|
20240819,105000,440218500,420000,420000,420000,420000,0
|
|
20240819,104900,440218500,420000,420000,420000,420000,0
|
|
20240819,104800,440218500,420000,420000,420000,420000,0
|
|
20240819,104700,440218500,420000,420000,420000,420000,3
|
|
20240819,104600,438958500,420000,420000,420000,420000,3
|
|
20240819,104500,437698500,420000,420000,420000,420000,3
|
|
20240819,104400,436438500,420000,420000,420000,420000,0
|
|
20240819,104300,436438500,420000,420000,420000,420000,2
|
|
20240819,104200,435598500,420000,420000,420000,420000,1
|
|
20240819,104100,435178500,420000,420000,420000,420000,3
|
|
20240819,104000,433918500,420000,420000,420000,420000,0
|
|
20240819,103900,433918500,420000,420000,420000,420000,0
|
|
20240819,103800,433918500,420000,420000,420000,420000,0
|
|
20240819,103700,433918500,420000,420000,420000,420000,0
|
|
20240819,103600,433918500,420000,420000,420000,420000,0
|
|
20240819,103500,433918500,420000,420000,420000,420000,1
|
|
20240819,103400,433498500,420000,420500,420500,420000,5
|
|
20240819,103300,431396500,420500,420500,420500,420500,0
|
|
20240819,103200,431396500,420500,420500,420500,420500,0
|
|
20240819,103100,431396500,420500,420500,420500,420500,2
|
|
20240819,103000,430555500,420000,420000,420000,420000,0
|
|
20240819,102900,430555500,420000,420000,420000,420000,1
|
|
20240819,102800,430135500,419500,419500,419500,419500,2
|
|
20240819,102700,429296500,420000,420000,420000,420000,0
|
|
20240819,102600,429296500,420000,420000,420000,420000,0
|
|
20240819,102500,429296500,420000,420000,420000,420000,0
|
|
20240819,102400,429296500,420000,420500,420500,420000,15
|
|
20240819,102300,422989500,420500,420500,420500,420500,1
|
|
20240819,102200,422569000,421000,421000,421000,421000,0
|
|
20240819,102100,422569000,421000,421000,421000,421000,0
|
|
20240819,102000,422569000,421000,421000,421000,421000,1
|
|
20240819,101900,422148000,421000,420500,421000,420500,5
|
|
20240819,101800,420044500,420500,420500,420500,420500,1
|
|
20240819,101700,419624000,420500,421000,421000,420500,2
|
|
20240819,101600,418782500,421000,421000,421000,420500,14
|
|
20240819,101500,412892500,421000,421000,421000,421000,1
|
|
20240819,101400,412471500,421000,420500,421000,420500,15
|
|
20240819,101300,406163500,420500,420000,420500,420000,8
|
|
20240819,101200,402803000,419500,419000,419500,419000,6
|
|
20240819,101100,400286500,419000,419000,419000,419000,0
|
|
20240819,101000,400286500,419000,419000,419000,419000,0
|
|
20240819,100900,400286500,419000,419000,419000,419000,0
|
|
20240819,100800,400286500,419000,419000,419000,419000,0
|
|
20240819,100700,400286500,419000,419000,419000,419000,3
|
|
20240819,100600,399029500,418500,418500,418500,418500,1
|
|
20240819,100500,398611000,417500,417500,417500,417500,2
|
|
20240819,100400,397776000,417000,419000,419000,417000,2
|
|
20240819,100300,396940000,418000,418000,418000,418000,1
|
|
20240819,100200,396522000,417000,417000,417000,417000,0
|
|
20240819,100100,396522000,417000,417000,418500,417000,8
|
|
20240819,100000,393184500,419000,419000,419000,419000,1
|
|
20240819,095900,392765500,419000,418000,419000,415500,82
|
|
20240819,095800,358614000,418000,418000,418000,418000,0
|
|
20240819,095700,358614000,418000,417500,418000,417000,21
|
|
20240819,095600,349854500,418000,418000,418000,418000,0
|
|
20240819,095500,349854500,418000,418000,418000,418000,14
|
|
20240819,095400,344002500,418500,418500,419000,418500,12
|
|
20240819,095300,338980000,419000,419000,419000,419000,4
|
|
20240819,095200,337304000,419000,419000,419000,419000,0
|
|
20240819,095100,337304000,419000,419000,419000,419000,0
|
|
20240819,095000,337304000,419000,419000,419000,419000,1
|
|
20240819,094900,336885000,419000,419000,419000,419000,1
|
|
20240819,094800,336466000,419500,419000,419500,419000,2
|
|
20240819,094700,335627500,419000,419000,419000,419000,0
|
|
20240819,094600,335627500,419000,419000,419000,419000,2
|
|
20240819,094500,334789500,420500,420500,420500,420500,1
|
|
20240819,094400,334369000,419000,419500,419500,419000,14
|
|
20240819,094300,328501500,419500,419500,419500,419500,0
|
|
20240819,094200,328501500,419500,420000,421000,419000,24
|
|
20240819,094100,318429500,421000,420000,421000,420000,6
|
|
20240819,094000,315908500,420500,421000,421000,420500,2
|
|
20240819,093900,315067000,420500,420500,420500,420500,10
|
|
20240819,093800,310862000,421000,421000,421000,421000,3
|
|
20240819,093700,309599000,420500,420500,420500,420500,7
|
|
20240819,093600,306655500,420000,420500,420500,420000,4
|
|
20240819,093500,304974000,420500,420500,420500,420500,2
|
|
20240819,093400,304133000,419500,419500,419500,419500,18
|
|
20240819,093300,296582000,419500,420000,420000,419500,7
|
|
20240819,093200,293642500,420500,421000,421500,420500,17
|
|
20240819,093100,286485000,421500,421500,421500,421500,8
|
|
20240819,093000,283113000,421500,421500,421500,421000,6
|
|
20240819,092900,280584500,421000,421000,421000,421000,7
|
|
20240819,092800,277637500,421000,421000,421000,421000,10
|
|
20240819,092700,273427500,421500,421500,421500,421500,6
|
|
20240819,092600,270898500,421500,421500,421500,421500,4
|
|
20240819,092500,269212500,421500,421500,421500,421500,4
|
|
20240819,092400,267526500,421500,421500,421500,421500,8
|
|
20240819,092300,264154500,421000,421000,421000,421000,3
|
|
20240819,092200,262891500,421000,421000,421000,421000,2
|
|
20240819,092100,262049500,422000,422000,422000,422000,0
|
|
20240819,092000,262049500,422000,422000,422000,422000,3
|
|
20240819,091900,260783500,421000,421000,421000,421000,0
|
|
20240819,091800,260783500,421000,421000,421000,421000,6
|
|
20240819,091700,258257500,419500,419500,419500,419500,10
|
|
20240819,091600,254062500,419500,419500,419500,419500,13
|
|
20240819,091500,248609000,420500,420000,420500,420000,9
|
|
20240819,091400,244827500,420000,421000,421000,420000,23
|
|
20240819,091300,235159500,421500,421500,422000,421000,92
|
|
20240819,091200,196373500,422000,422500,422500,422000,20
|
|
20240819,091100,187925500,422500,422500,422500,422500,6
|
|
20240819,091000,185390500,423000,422000,423500,422000,102
|
|
20240819,090900,142282000,422500,422000,422500,421500,65
|
|
20240819,090800,114850500,421500,421500,422000,421500,55
|
|
20240819,090700,91665500,421500,422000,422000,421500,14
|
|
20240819,090600,85763500,422000,421000,422000,421000,30
|
|
20240819,090500,73120000,421000,421000,421500,421000,25
|
|
20240819,090400,62590500,421000,421000,421500,421000,12
|
|
20240819,090300,57538000,421000,419500,421000,419500,57
|
|
20240819,090200,33592000,419500,419500,419500,419500,16
|
|
20240819,090100,26880000,420000,420000,420000,420000,10
|
|
20240819,090000,22680000,420000,420000,420000,420000,54
|