591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184800,745550000,415000,415000,415000,415000,82
|
|
20240820,184700,745550000,415000,415000,415000,415000,0
|
|
20240820,184600,745550000,415000,415000,415000,415000,0
|
|
20240820,184500,745550000,415000,415000,415000,415000,0
|
|
20240820,184400,745550000,415000,415000,415000,415000,0
|
|
20240820,184300,745550000,415000,415000,415000,415000,0
|
|
20240820,184200,745550000,415000,415000,415000,415000,0
|
|
20240820,184100,745550000,415000,415000,415000,415000,0
|
|
20240820,184000,745550000,415000,415000,415000,415000,0
|
|
20240820,183900,745550000,415000,415000,415000,415000,0
|
|
20240820,183800,745550000,415000,415000,415000,415000,0
|
|
20240820,183700,745550000,415000,415000,415000,415000,0
|
|
20240820,183600,745550000,415000,415000,415000,415000,0
|
|
20240820,183500,745550000,415000,415000,415000,415000,0
|
|
20240820,183400,745550000,415000,415000,415000,415000,0
|
|
20240820,183300,745550000,415000,415000,415000,415000,0
|
|
20240820,183200,745550000,415000,415000,415000,415000,0
|
|
20240820,183100,745550000,415000,415000,415000,415000,0
|
|
20240820,183000,745550000,415000,415000,415000,415000,0
|
|
20240820,182900,745550000,415000,415000,415000,415000,0
|
|
20240820,182800,745550000,415000,415000,415000,415000,0
|
|
20240820,182700,745550000,415000,415000,415000,415000,0
|
|
20240820,182600,745550000,415000,415000,415000,415000,0
|
|
20240820,182500,745550000,415000,415000,415000,415000,0
|
|
20240820,182400,745550000,415000,415000,415000,415000,0
|
|
20240820,182300,745550000,415000,415000,415000,415000,0
|
|
20240820,182200,745550000,415000,415000,415000,415000,0
|
|
20240820,182100,745550000,415000,415000,415000,415000,0
|
|
20240820,182000,745550000,415000,415000,415000,415000,0
|
|
20240820,181900,745550000,415000,415000,415000,415000,0
|
|
20240820,181800,745550000,415000,415000,415000,415000,82
|
|
20240820,181700,745550000,415000,415000,415000,415000,0
|
|
20240820,181600,745550000,415000,415000,415000,415000,0
|
|
20240820,181500,745550000,415000,415000,415000,415000,0
|
|
20240820,181400,745550000,415000,415000,415000,415000,0
|
|
20240820,181300,745550000,415000,415000,415000,415000,0
|
|
20240820,181200,745550000,415000,415000,415000,415000,0
|
|
20240820,181100,745550000,415000,415000,415000,415000,0
|
|
20240820,181000,745550000,415000,415000,415000,415000,0
|
|
20240820,180900,745550000,415000,415000,415000,415000,0
|
|
20240820,180800,745550000,415000,415000,415000,415000,0
|
|
20240820,180700,745550000,415000,415000,415000,415000,0
|
|
20240820,180600,745550000,415000,415000,415000,415000,0
|
|
20240820,180500,745550000,415000,415000,415000,415000,0
|
|
20240820,180400,745550000,415000,415000,415000,415000,0
|
|
20240820,180300,745550000,415000,415000,415000,415000,0
|
|
20240820,180200,745550000,415000,415000,415000,415000,0
|
|
20240820,180100,745550000,415000,415000,415000,415000,0
|
|
20240820,180000,745550000,415000,415000,415000,415000,0
|
|
20240820,175900,745550000,415000,415000,415000,415000,0
|
|
20240820,175800,745550000,415000,415000,415000,415000,0
|
|
20240820,175700,745550000,415000,415000,415000,415000,0
|
|
20240820,175600,745550000,415000,415000,415000,415000,0
|
|
20240820,175500,745550000,415000,415000,415000,415000,0
|
|
20240820,175400,745550000,415000,415000,415000,415000,0
|
|
20240820,175300,745550000,415000,415000,415000,415000,0
|
|
20240820,175200,745550000,415000,415000,415000,415000,0
|
|
20240820,175100,745550000,415000,415000,415000,415000,0
|
|
20240820,175000,745550000,415000,415000,415000,415000,0
|
|
20240820,174900,745550000,415000,415000,415000,415000,0
|
|
20240820,174800,745550000,415000,415000,415000,415000,82
|
|
20240820,174700,745550000,415000,415000,415000,415000,0
|
|
20240820,174600,745550000,415000,415000,415000,415000,0
|
|
20240820,174500,745550000,415000,415000,415000,415000,0
|
|
20240820,174400,745550000,415000,415000,415000,415000,0
|
|
20240820,174300,745550000,415000,415000,415000,415000,0
|
|
20240820,174200,745550000,415000,415000,415000,415000,0
|
|
20240820,174100,745550000,415000,415000,415000,415000,0
|
|
20240820,174000,745550000,415000,415000,415000,415000,0
|
|
20240820,173900,745550000,415000,415000,415000,415000,0
|
|
20240820,173800,745550000,415000,415000,415000,415000,0
|
|
20240820,173700,745550000,415000,415000,415000,415000,0
|
|
20240820,173600,745550000,415000,415000,415000,415000,0
|
|
20240820,173500,745550000,415000,415000,415000,415000,0
|
|
20240820,173400,745550000,415000,415000,415000,415000,0
|
|
20240820,173300,745550000,415000,415000,415000,415000,0
|
|
20240820,173200,745550000,415000,415000,415000,415000,0
|
|
20240820,173100,745550000,415000,415000,415000,415000,0
|
|
20240820,173000,745550000,415000,415000,415000,415000,0
|
|
20240820,172900,745550000,415000,415000,415000,415000,0
|
|
20240820,172800,745550000,415000,415000,415000,415000,0
|
|
20240820,172700,745550000,415000,415000,415000,415000,0
|
|
20240820,172600,745550000,415000,415000,415000,415000,0
|
|
20240820,172500,745550000,415000,415000,415000,415000,0
|
|
20240820,172400,745550000,415000,415000,415000,415000,0
|
|
20240820,172300,745550000,415000,415000,415000,415000,0
|
|
20240820,172200,745550000,415000,415000,415000,415000,0
|
|
20240820,172100,745550000,415000,415000,415000,415000,0
|
|
20240820,172000,745550000,415000,415000,415000,415000,0
|
|
20240820,171900,745550000,415000,415000,415000,415000,0
|
|
20240820,171800,745550000,415000,415000,415000,415000,82
|
|
20240820,171700,745550000,415000,415000,415000,415000,0
|
|
20240820,171600,745550000,415000,415000,415000,415000,0
|
|
20240820,171500,745550000,415000,415000,415000,415000,0
|
|
20240820,171400,745550000,415000,415000,415000,415000,0
|
|
20240820,171300,745550000,415000,415000,415000,415000,0
|
|
20240820,171200,745550000,415000,415000,415000,415000,0
|
|
20240820,171100,745550000,415000,415000,415000,415000,0
|
|
20240820,171000,745550000,415000,415000,415000,415000,0
|
|
20240820,170900,745550000,415000,415000,415000,415000,0
|
|
20240820,170800,745550000,415000,415000,415000,415000,0
|
|
20240820,170700,745550000,415000,415000,415000,415000,0
|
|
20240820,170600,745550000,415000,415000,415000,415000,0
|
|
20240820,170500,745550000,415000,415000,415000,415000,0
|
|
20240820,170400,745550000,415000,415000,415000,415000,0
|
|
20240820,170300,745550000,415000,415000,415000,415000,0
|
|
20240820,170200,745550000,415000,415000,415000,415000,0
|
|
20240820,170100,745550000,415000,415000,415000,415000,0
|
|
20240820,170000,745550000,415000,415000,415000,415000,0
|
|
20240820,165900,745550000,415000,415000,415000,415000,0
|
|
20240820,165800,745550000,415000,415000,415000,415000,0
|
|
20240820,165700,745550000,415000,415000,415000,415000,0
|
|
20240820,165600,745550000,415000,415000,415000,415000,0
|
|
20240820,165500,745550000,415000,415000,415000,415000,0
|
|
20240820,165400,745550000,415000,415000,415000,415000,0
|
|
20240820,165300,745550000,415000,415000,415000,415000,0
|
|
20240820,165200,745550000,415000,415000,415000,415000,0
|
|
20240820,165100,745550000,415000,415000,415000,415000,0
|
|
20240820,165000,745550000,415000,415000,415000,415000,0
|
|
20240820,164900,745550000,415000,415000,415000,415000,0
|
|
20240820,164800,745550000,415000,415000,415000,415000,82
|
|
20240820,164700,745550000,415000,415000,415000,415000,0
|
|
20240820,164600,745550000,415000,415000,415000,415000,0
|
|
20240820,164500,745550000,415000,415000,415000,415000,0
|
|
20240820,164400,745550000,415000,415000,415000,415000,0
|
|
20240820,164300,745550000,415000,415000,415000,415000,0
|
|
20240820,164200,745550000,415000,415000,415000,415000,0
|
|
20240820,164100,745550000,415000,415000,415000,415000,0
|
|
20240820,164000,745550000,415000,415000,415000,415000,0
|
|
20240820,163900,745550000,415000,415000,415000,415000,0
|
|
20240820,163800,745550000,415000,415000,415000,415000,0
|
|
20240820,163700,745550000,415000,415000,415000,415000,0
|
|
20240820,163600,745550000,415000,415000,415000,415000,0
|
|
20240820,163500,745550000,415000,415000,415000,415000,0
|
|
20240820,163400,745550000,415000,415000,415000,415000,0
|
|
20240820,163300,745550000,415000,415000,415000,415000,0
|
|
20240820,163200,745550000,415000,415000,415000,415000,0
|
|
20240820,163100,745550000,415000,415000,415000,415000,0
|
|
20240820,163000,745550000,415000,415000,415000,415000,0
|
|
20240820,162900,745550000,415000,415000,415000,415000,0
|
|
20240820,162800,745550000,415000,415000,415000,415000,0
|
|
20240820,162700,745550000,415000,415000,415000,415000,0
|
|
20240820,162600,745550000,415000,415000,415000,415000,0
|
|
20240820,162500,745550000,415000,415000,415000,415000,0
|
|
20240820,162400,745550000,415000,415000,415000,415000,0
|
|
20240820,162300,745550000,415000,415000,415000,415000,0
|
|
20240820,162200,745550000,415000,415000,415000,415000,0
|
|
20240820,162100,745550000,415000,415000,415000,415000,0
|
|
20240820,162000,745550000,415000,415000,415000,415000,0
|
|
20240820,161900,745550000,415000,415000,415000,415000,0
|
|
20240820,161800,745550000,415000,415000,415000,415000,82
|
|
20240820,161700,745550000,415000,415000,415000,415000,0
|
|
20240820,161600,745550000,415000,415000,415000,415000,0
|
|
20240820,161500,745550000,415000,415000,415000,415000,0
|
|
20240820,161400,745550000,415000,415000,415000,415000,0
|
|
20240820,161300,745550000,415000,415000,415000,415000,0
|
|
20240820,161200,745550000,415000,415000,415000,415000,0
|
|
20240820,161100,745550000,415000,415000,415000,415000,0
|
|
20240820,161000,745550000,415000,415000,415000,415000,0
|
|
20240820,160900,745550000,415000,415000,415000,415000,0
|
|
20240820,160800,745550000,415000,415000,415000,415000,0
|
|
20240820,160700,745550000,415000,415000,415000,415000,0
|
|
20240820,160600,745550000,415000,415000,415000,415000,0
|
|
20240820,160500,745550000,415000,415000,415000,415000,0
|
|
20240820,160400,745550000,415000,415000,415000,415000,0
|
|
20240820,160300,745550000,415000,415000,415000,415000,0
|
|
20240820,160200,745550000,415000,415000,415000,415000,0
|
|
20240820,160100,745550000,415000,415000,415000,415000,0
|
|
20240820,160000,745550000,415000,415000,415000,415000,0
|
|
20240820,155900,745550000,415000,415000,415000,415000,0
|
|
20240820,155800,745550000,415000,415000,415000,415000,0
|
|
20240820,155700,745550000,415000,415000,415000,415000,0
|
|
20240820,155600,745550000,415000,415000,415000,415000,0
|
|
20240820,155500,745550000,415000,415000,415000,415000,0
|
|
20240820,155400,745550000,415000,415000,415000,415000,0
|
|
20240820,155300,745550000,415000,415000,415000,415000,0
|
|
20240820,155200,745550000,415000,415000,415000,415000,0
|
|
20240820,155100,745550000,415000,415000,415000,415000,0
|
|
20240820,155000,745550000,415000,415000,415000,415000,0
|
|
20240820,154900,745550000,415000,415000,415000,415000,0
|
|
20240820,154800,745550000,415000,415000,415000,415000,82
|
|
20240820,154700,745550000,415000,415000,415000,415000,0
|
|
20240820,154600,745550000,415000,415000,415000,415000,0
|
|
20240820,154500,745550000,415000,415000,415000,415000,0
|
|
20240820,154400,745550000,415000,415000,415000,415000,0
|
|
20240820,154300,745550000,415000,415000,415000,415000,0
|
|
20240820,154200,745550000,415000,415000,415000,415000,0
|
|
20240820,154100,745550000,415000,415000,415000,415000,0
|
|
20240820,154000,745550000,415000,415000,415000,415000,0
|
|
20240820,153900,745550000,415000,415000,415000,415000,0
|
|
20240820,153800,745550000,415000,415000,415000,415000,0
|
|
20240820,153700,745550000,415000,415000,415000,415000,0
|
|
20240820,153600,745550000,415000,415000,415000,415000,0
|
|
20240820,153500,745550000,415000,415000,415000,415000,0
|
|
20240820,153400,745550000,415000,415000,415000,415000,0
|
|
20240820,153300,745550000,415000,415000,415000,415000,0
|
|
20240820,153200,745550000,415000,415000,415000,415000,0
|
|
20240820,153100,745550000,415000,415000,415000,415000,0
|
|
20240820,153000,745550000,415000,415000,415000,415000,82
|
|
20240820,152900,711520000,415000,415000,415000,415000,0
|
|
20240820,152800,711520000,415000,415000,415000,415000,0
|
|
20240820,152700,711520000,415000,415000,415000,415000,0
|
|
20240820,152600,711520000,415000,415000,415000,415000,0
|
|
20240820,152500,711520000,415000,415000,415000,415000,0
|
|
20240820,152400,711520000,415000,415000,415000,415000,0
|
|
20240820,152300,711520000,415000,415000,415000,415000,0
|
|
20240820,152200,711520000,415000,415000,415000,415000,0
|
|
20240820,152100,711520000,415000,415000,415000,415000,0
|
|
20240820,152000,711520000,415000,415000,415000,415000,0
|
|
20240820,151900,711520000,415000,415000,415500,415000,35
|
|
20240820,151800,696994000,415000,415000,415000,415000,3
|
|
20240820,151700,695749000,415000,415000,415000,415000,2
|
|
20240820,151600,694919000,416500,415000,416500,415000,2
|
|
20240820,151500,694087500,415000,415500,415500,415000,6
|
|
20240820,151400,691595500,416500,415000,416500,415000,10
|
|
20240820,151300,687442000,415000,415000,415000,415000,11
|
|
20240820,151200,682877000,415000,415000,415000,415000,13
|
|
20240820,151100,677482000,415000,415000,415000,415000,31
|
|
20240820,151000,664617000,415000,415000,415000,415000,21
|
|
20240820,150900,655902000,415000,415000,415000,415000,18
|
|
20240820,150800,648432000,415000,415000,415500,415000,13
|
|
20240820,150700,643036000,415000,415000,417000,415000,28
|
|
20240820,150600,631411500,415000,415000,415000,415000,15
|
|
20240820,150500,625186500,415000,415000,415500,415000,17
|
|
20240820,150400,618130500,415000,415000,415500,415000,17
|
|
20240820,150300,611074000,415000,415500,415500,415000,19
|
|
20240820,150200,603186000,415000,415500,415500,415000,35
|
|
20240820,150100,588649000,415500,415500,415500,415500,15
|
|
20240820,150000,582416500,415500,416000,416000,415500,19
|
|
20240820,145900,574520000,416000,416000,416000,416000,5
|
|
20240820,145800,572440000,416500,416000,416500,416000,4
|
|
20240820,145700,570775500,416000,416000,416000,416000,0
|
|
20240820,145600,570775500,416000,416000,416000,416000,0
|
|
20240820,145500,570775500,416000,416000,416000,416000,1
|
|
20240820,145400,570359500,416500,416000,416500,416000,4
|
|
20240820,145300,568694500,415500,415500,415500,415500,4
|
|
20240820,145200,567032500,415500,415500,415500,415500,3
|
|
20240820,145100,565786000,416000,416000,416000,416000,9
|
|
20240820,145000,562042000,416000,416000,416000,416000,0
|
|
20240820,144900,562042000,416000,416000,416000,416000,0
|
|
20240820,144800,562042000,416000,416000,416000,416000,0
|
|
20240820,144700,562042000,416000,416000,416000,416000,1
|
|
20240820,144600,561626000,416000,416000,416000,416000,2
|
|
20240820,144500,560794000,416000,416000,416000,416000,0
|
|
20240820,144400,560794000,416000,416000,416000,416000,3
|
|
20240820,144300,559546000,416000,416000,416000,416000,0
|
|
20240820,144200,559546000,416000,416000,416000,416000,0
|
|
20240820,144100,559546000,416000,416000,416000,416000,0
|
|
20240820,144000,559546000,416000,416000,416000,416000,2
|
|
20240820,143900,558714000,416000,416000,416000,416000,0
|
|
20240820,143800,558714000,416000,416000,416000,416000,2
|
|
20240820,143700,557882000,416000,416000,416000,416000,4
|
|
20240820,143600,556218000,416000,417000,417000,415500,9
|
|
20240820,143500,552476000,416000,416000,416000,416000,11
|
|
20240820,143400,547900000,416000,416000,416000,416000,0
|
|
20240820,143300,547900000,416000,416000,416000,416000,0
|
|
20240820,143200,547900000,416000,416000,416000,416000,0
|
|
20240820,143100,547900000,416000,416000,416000,416000,1
|
|
20240820,143000,547484000,416000,416000,416000,416000,1
|
|
20240820,142900,547068000,415500,415500,415500,415500,5
|
|
20240820,142800,544990500,415500,416000,416000,415500,6
|
|
20240820,142700,542496500,415500,415500,415500,415500,8
|
|
20240820,142600,539172500,415500,415500,415500,415500,8
|
|
20240820,142500,535848500,415500,415500,415500,415500,5
|
|
20240820,142400,533771000,415500,415500,415500,415500,4
|
|
20240820,142300,532109000,415500,416000,416000,415500,4
|
|
20240820,142200,530446000,416000,416000,416000,416000,6
|
|
20240820,142100,527950000,416000,416000,416000,416000,4
|
|
20240820,142000,526286000,416000,416000,416000,416000,5
|
|
20240820,141900,524206000,416000,416000,416000,416000,6
|
|
20240820,141800,521710000,416000,416000,416000,416000,0
|
|
20240820,141700,521710000,416000,416000,416000,416000,0
|
|
20240820,141600,521710000,416000,416000,416000,416000,4
|
|
20240820,141500,520046000,417500,417500,417500,417500,0
|
|
20240820,141400,520046000,417500,417500,417500,417500,0
|
|
20240820,141300,520046000,417500,417500,417500,417500,0
|
|
20240820,141200,520046000,417500,416500,417500,416500,3
|
|
20240820,141100,518795500,416000,416000,416000,416000,0
|
|
20240820,141000,518795500,416000,416000,416000,416000,0
|
|
20240820,140900,518795500,416000,416000,416000,416000,0
|
|
20240820,140800,518795500,416000,416000,416000,416000,2
|
|
20240820,140700,517963500,417500,417500,417500,417500,1
|
|
20240820,140600,517546000,415000,415000,415000,415000,1
|
|
20240820,140500,517131000,415000,415000,415000,415000,10
|
|
20240820,140400,512981000,415000,415500,415500,415000,34
|
|
20240820,140300,498857000,415500,416000,416000,415500,58
|
|
20240820,140200,474737500,416000,416500,417000,416000,67
|
|
20240820,140100,446825000,416500,417000,417500,416500,16
|
|
20240820,140000,440155500,417500,417000,418000,417000,15
|
|
20240820,135900,433898000,416500,416500,416500,416500,0
|
|
20240820,135800,433898000,416500,416500,416500,416500,0
|
|
20240820,135700,433898000,416500,416500,416500,416500,0
|
|
20240820,135600,433898000,416500,416500,416500,416500,0
|
|
20240820,135500,433898000,416500,416500,416500,416500,1
|
|
20240820,135400,433481500,416500,416500,416500,416500,0
|
|
20240820,135300,433481500,416500,416500,416500,416500,0
|
|
20240820,135200,433481500,416500,416500,416500,416500,0
|
|
20240820,135100,433481500,416500,416500,416500,416500,0
|
|
20240820,135000,433481500,416500,418000,418000,416500,5
|
|
20240820,134900,431397500,417000,417000,417000,417000,0
|
|
20240820,134800,431397500,417000,417000,417000,417000,0
|
|
20240820,134700,431397500,417000,417000,417000,417000,0
|
|
20240820,134600,431397500,417000,417000,417000,417000,0
|
|
20240820,134500,431397500,417000,417500,417500,417000,4
|
|
20240820,134400,429728500,417000,417000,417000,417000,0
|
|
20240820,134300,429728500,417000,417000,417000,417000,6
|
|
20240820,134200,427226500,416500,416500,416500,416500,0
|
|
20240820,134100,427226500,416500,417000,417000,416500,2
|
|
20240820,134000,426393000,416500,416500,416500,416500,1
|
|
20240820,133900,425976500,416500,416500,416500,416500,0
|
|
20240820,133800,425976500,416500,416500,416500,416500,0
|
|
20240820,133700,425976500,416500,416500,416500,416500,0
|
|
20240820,133600,425976500,416500,416500,416500,416500,0
|
|
20240820,133500,425976500,416500,416500,416500,416500,0
|
|
20240820,133400,425976500,416500,416500,416500,416500,4
|
|
20240820,133300,424310500,416500,416500,416500,416500,0
|
|
20240820,133200,424310500,416500,416500,416500,416500,0
|
|
20240820,133100,424310500,416500,416500,416500,416500,1
|
|
20240820,133000,423894000,416500,417000,417000,416500,77
|
|
20240820,132900,391795500,417000,417000,417000,417000,0
|
|
20240820,132800,391795500,417000,417000,417000,417000,1
|
|
20240820,132700,391378500,418000,418000,418000,418000,0
|
|
20240820,132600,391378500,418000,418000,418000,418000,0
|
|
20240820,132500,391378500,418000,418000,418000,418000,2
|
|
20240820,132400,390542500,417000,417000,417000,417000,0
|
|
20240820,132300,390542500,417000,417000,417000,417000,0
|
|
20240820,132200,390542500,417000,417000,417000,417000,3
|
|
20240820,132100,389291500,418000,417000,418000,417000,16
|
|
20240820,132000,382617500,417000,417000,417000,417000,2
|
|
20240820,131900,381783500,418000,418000,418000,418000,2
|
|
20240820,131800,380947500,418000,418000,418000,418000,2
|
|
20240820,131700,380111500,418000,418000,418000,418000,2
|
|
20240820,131600,379275500,418000,418000,418000,418000,2
|
|
20240820,131500,378439500,418000,418000,418000,418000,0
|
|
20240820,131400,378439500,418000,418000,418000,418000,0
|
|
20240820,131300,378439500,418000,418000,418000,418000,0
|
|
20240820,131200,378439500,418000,418000,418000,418000,2
|
|
20240820,131100,377603500,418000,418000,418000,418000,0
|
|
20240820,131000,377603500,418000,417500,418000,417500,23
|
|
20240820,130900,368000500,418000,418000,418000,418000,0
|
|
20240820,130800,368000500,418000,418000,418000,418000,0
|
|
20240820,130700,368000500,418000,418000,418000,418000,0
|
|
20240820,130600,368000500,418000,418000,418000,418000,0
|
|
20240820,130500,368000500,418000,418000,418000,418000,0
|
|
20240820,130400,368000500,418000,418000,418000,418000,0
|
|
20240820,130300,368000500,418000,418000,418000,418000,0
|
|
20240820,130200,368000500,418000,418000,418000,418000,0
|
|
20240820,130100,368000500,418000,418000,418000,418000,1
|
|
20240820,130000,367582500,418000,418000,418000,418000,1
|
|
20240820,125900,367164500,417500,417500,417500,417500,0
|
|
20240820,125800,367164500,417500,417500,417500,417500,0
|
|
20240820,125700,367164500,417500,417500,417500,417500,0
|
|
20240820,125600,367164500,417500,417500,417500,417500,0
|
|
20240820,125500,367164500,417500,417500,417500,417500,1
|
|
20240820,125400,366747000,418000,418000,418000,418000,1
|
|
20240820,125300,366329000,418000,418000,418000,418000,0
|
|
20240820,125200,366329000,418000,418000,418000,418000,0
|
|
20240820,125100,366329000,418000,418000,418000,418000,0
|
|
20240820,125000,366329000,418000,417500,418000,417500,6
|
|
20240820,124900,363823500,417500,417500,417500,417500,0
|
|
20240820,124800,363823500,417500,417500,417500,417500,0
|
|
20240820,124700,363823500,417500,417500,417500,417500,0
|
|
20240820,124600,363823500,417500,417500,417500,417500,0
|
|
20240820,124500,363823500,417500,417500,417500,417500,1
|
|
20240820,124400,363406000,417500,417500,417500,417500,0
|
|
20240820,124300,363406000,417500,418000,418000,417500,6
|
|
20240820,124200,360899500,418500,418500,418500,418500,3
|
|
20240820,124100,359644000,418500,418500,418500,418500,1
|
|
20240820,124000,359225500,418500,418000,418500,418000,25
|
|
20240820,123900,348775000,418000,417500,418000,417500,6
|
|
20240820,123800,346269000,417500,417500,417500,417500,0
|
|
20240820,123700,346269000,417500,417500,417500,417500,0
|
|
20240820,123600,346269000,417500,417500,417500,417500,0
|
|
20240820,123500,346269000,417500,417500,417500,417500,0
|
|
20240820,123400,346269000,417500,417500,417500,417500,0
|
|
20240820,123300,346269000,417500,417500,417500,417500,4
|
|
20240820,123200,344599000,418000,418000,418000,418000,0
|
|
20240820,123100,344599000,418000,418000,418000,418000,0
|
|
20240820,123000,344599000,418000,417500,418000,417500,10
|
|
20240820,122900,340420000,417500,417000,417500,417000,71
|
|
20240820,122800,310811500,417500,417500,417500,417500,0
|
|
20240820,122700,310811500,417500,417500,417500,417500,13
|
|
20240820,122600,305384000,417500,417500,417500,417500,0
|
|
20240820,122500,305384000,417500,417500,417500,417500,0
|
|
20240820,122400,305384000,417500,417500,417500,417500,3
|
|
20240820,122300,304131500,417500,417500,417500,417500,0
|
|
20240820,122200,304131500,417500,417500,417500,417500,1
|
|
20240820,122100,303714000,418000,418000,418000,418000,1
|
|
20240820,122000,303296000,417500,417500,417500,417500,2
|
|
20240820,121900,302461000,418500,418500,418500,418500,0
|
|
20240820,121800,302461000,418500,418500,418500,418500,0
|
|
20240820,121700,302461000,418500,418500,418500,418500,0
|
|
20240820,121600,302461000,418500,418500,418500,418500,2
|
|
20240820,121500,301624000,417500,417500,417500,417500,5
|
|
20240820,121400,299536500,418500,418500,418500,418500,7
|
|
20240820,121300,296607000,418500,417500,418500,417500,4
|
|
20240820,121200,294936000,418500,418500,418500,418500,0
|
|
20240820,121100,294936000,418500,418500,418500,418500,0
|
|
20240820,121000,294936000,418500,418500,418500,418500,1
|
|
20240820,120900,294517500,417500,417500,417500,417500,0
|
|
20240820,120800,294517500,417500,417500,417500,417500,0
|
|
20240820,120700,294517500,417500,417500,417500,417500,0
|
|
20240820,120600,294517500,417500,417500,417500,417500,0
|
|
20240820,120500,294517500,417500,417500,417500,417500,0
|
|
20240820,120400,294517500,417500,417500,417500,417500,0
|
|
20240820,120300,294517500,417500,418000,418500,417500,11
|
|
20240820,120200,289920000,418000,418000,418000,418000,0
|
|
20240820,120100,289920000,418000,418000,418000,418000,1
|
|
20240820,120000,289502000,417500,417500,417500,417500,0
|
|
20240820,115900,289502000,417500,418000,418000,417500,6
|
|
20240820,115800,286996000,417500,417500,417500,417500,0
|
|
20240820,115700,286996000,417500,417500,417500,417500,0
|
|
20240820,115600,286996000,417500,417500,417500,417500,0
|
|
20240820,115500,286996000,417500,417500,417500,417500,1
|
|
20240820,115400,286578500,417500,417500,417500,417500,0
|
|
20240820,115300,286578500,417500,417500,417500,417500,0
|
|
20240820,115200,286578500,417500,417500,417500,417500,0
|
|
20240820,115100,286578500,417500,417500,417500,417500,0
|
|
20240820,115000,286578500,417500,418000,418000,417500,3
|
|
20240820,114900,285325500,418500,418500,418500,418500,0
|
|
20240820,114800,285325500,418500,418500,418500,418500,0
|
|
20240820,114700,285325500,418500,418500,418500,418500,0
|
|
20240820,114600,285325500,418500,417500,418500,417500,5
|
|
20240820,114500,283237000,418000,418000,418000,418000,0
|
|
20240820,114400,283237000,418000,418000,418000,418000,0
|
|
20240820,114300,283237000,418000,417500,418000,417500,3
|
|
20240820,114200,281983500,417500,417500,417500,417500,0
|
|
20240820,114100,281983500,417500,417500,417500,417500,0
|
|
20240820,114000,281983500,417500,417500,417500,417500,5
|
|
20240820,113900,279896000,417500,417000,417500,417000,103
|
|
20240820,113800,236943500,417500,417500,417500,417500,0
|
|
20240820,113700,236943500,417500,417500,417500,417500,6
|
|
20240820,113600,234438500,417500,417500,417500,417500,0
|
|
20240820,113500,234438500,417500,417000,417500,417000,43
|
|
20240820,113400,216502500,417500,417500,417500,417500,0
|
|
20240820,113300,216502500,417500,417500,417500,417500,0
|
|
20240820,113200,216502500,417500,417500,417500,417500,0
|
|
20240820,113100,216502500,417500,417500,417500,417500,0
|
|
20240820,113000,216502500,417500,417500,417500,417500,0
|
|
20240820,112900,216502500,417500,417500,417500,417500,5
|
|
20240820,112800,214415000,417500,417500,417500,417500,0
|
|
20240820,112700,214415000,417500,417500,417500,417500,0
|
|
20240820,112600,214415000,417500,417500,417500,417500,1
|
|
20240820,112500,213997500,417500,417500,417500,417500,8
|
|
20240820,112400,210657500,417500,417500,417500,417500,2
|
|
20240820,112300,209822500,418500,418500,418500,418500,0
|
|
20240820,112200,209822500,418500,418500,418500,418500,0
|
|
20240820,112100,209822500,418500,418500,418500,418500,0
|
|
20240820,112000,209822500,418500,418500,418500,418500,0
|
|
20240820,111900,209822500,418500,418000,418500,418000,3
|
|
20240820,111800,208567500,418500,418500,418500,418500,0
|
|
20240820,111700,208567500,418500,418500,418500,418500,0
|
|
20240820,111600,208567500,418500,418500,418500,418500,0
|
|
20240820,111500,208567500,418500,418000,418500,418000,7
|
|
20240820,111400,205639000,418000,418000,418000,418000,0
|
|
20240820,111300,205639000,418000,418000,418000,418000,0
|
|
20240820,111200,205639000,418000,418000,418000,418000,1
|
|
20240820,111100,205221000,418000,418000,418000,418000,2
|
|
20240820,111000,204385000,418000,417000,418000,417000,2
|
|
20240820,110900,203550000,417000,417000,417000,417000,0
|
|
20240820,110800,203550000,417000,417000,417000,417000,0
|
|
20240820,110700,203550000,417000,417000,417000,417000,0
|
|
20240820,110600,203550000,417000,417000,417000,417000,4
|
|
20240820,110500,201882000,417500,417500,417500,417500,0
|
|
20240820,110400,201882000,417500,417500,417500,417500,0
|
|
20240820,110300,201882000,417500,417500,417500,417500,0
|
|
20240820,110200,201882000,417500,417500,417500,417500,0
|
|
20240820,110100,201882000,417500,417500,417500,417500,0
|
|
20240820,110000,201882000,417500,417500,417500,417500,0
|
|
20240820,105900,201882000,417500,417500,417500,417500,0
|
|
20240820,105800,201882000,417500,417500,417500,417500,3
|
|
20240820,105700,200629500,417000,417000,417000,417000,0
|
|
20240820,105600,200629500,417000,417000,417000,417000,4
|
|
20240820,105500,198961500,417500,417000,417500,417000,3
|
|
20240820,105400,197709500,417500,417500,417500,417500,10
|
|
20240820,105300,193534500,417500,417500,417500,417000,5
|
|
20240820,105200,191448500,417500,417500,417500,417500,0
|
|
20240820,105100,191448500,417500,417500,417500,417500,0
|
|
20240820,105000,191448500,417500,417500,417500,417500,2
|
|
20240820,104900,190613500,418000,418000,418000,418000,0
|
|
20240820,104800,190613500,418000,418000,418000,418000,1
|
|
20240820,104700,190195500,417500,417500,417500,417500,1
|
|
20240820,104600,189778000,417500,417500,417500,417500,33
|
|
20240820,104500,176000500,417500,418000,418000,417500,67
|
|
20240820,104400,147998500,418000,418000,418000,418000,0
|
|
20240820,104300,147998500,418000,418000,418000,418000,0
|
|
20240820,104200,147998500,418000,418000,418000,418000,0
|
|
20240820,104100,147998500,418000,418000,418000,418000,0
|
|
20240820,104000,147998500,418000,418000,418000,418000,0
|
|
20240820,103900,147998500,418000,418000,418000,418000,1
|
|
20240820,103800,147580500,418500,418000,418500,418000,4
|
|
20240820,103700,145908000,418000,418000,418000,418000,0
|
|
20240820,103600,145908000,418000,418000,418000,418000,0
|
|
20240820,103500,145908000,418000,418000,418000,418000,0
|
|
20240820,103400,145908000,418000,418000,418000,418000,0
|
|
20240820,103300,145908000,418000,418000,418000,418000,0
|
|
20240820,103200,145908000,418000,418000,418000,418000,0
|
|
20240820,103100,145908000,418000,418000,418000,418000,0
|
|
20240820,103000,145908000,418000,418000,418000,418000,1
|
|
20240820,102900,145490000,418500,418500,418500,418500,0
|
|
20240820,102800,145490000,418500,418000,418500,418000,6
|
|
20240820,102700,142980500,418500,418500,418500,418500,3
|
|
20240820,102600,141725000,418500,418500,418500,418500,0
|
|
20240820,102500,141725000,418500,418500,418500,418500,0
|
|
20240820,102400,141725000,418500,418500,418500,418500,0
|
|
20240820,102300,141725000,418500,418500,418500,418500,0
|
|
20240820,102200,141725000,418500,418500,418500,418500,24
|
|
20240820,102100,131681000,418500,418500,418500,418500,0
|
|
20240820,102000,131681000,418500,418500,418500,418500,1
|
|
20240820,101900,131262500,418500,418500,418500,418500,0
|
|
20240820,101800,131262500,418500,418500,418500,418500,0
|
|
20240820,101700,131262500,418500,417500,418500,417500,3
|
|
20240820,101600,130009000,418500,418500,418500,418500,0
|
|
20240820,101500,130009000,418500,418500,418500,418500,0
|
|
20240820,101400,130009000,418500,418500,418500,418500,1
|
|
20240820,101300,129590500,418000,418000,418000,418000,2
|
|
20240820,101200,128754500,418000,418000,418000,418000,0
|
|
20240820,101100,128754500,418000,418500,418500,418000,15
|
|
20240820,101000,122481500,418500,418500,418500,418500,0
|
|
20240820,100900,122481500,418500,418500,418500,418500,0
|
|
20240820,100800,122481500,418500,418500,418500,418500,2
|
|
20240820,100700,121644500,419000,419000,419000,419000,2
|
|
20240820,100600,120806500,417500,418000,418000,417500,4
|
|
20240820,100500,119135500,420000,420000,420000,420000,1
|
|
20240820,100400,118715500,418500,418500,418500,418500,0
|
|
20240820,100300,118715500,418500,418500,418500,418500,2
|
|
20240820,100200,117878500,420000,417500,420000,417500,6
|
|
20240820,100100,115366000,418500,418000,418500,418000,12
|
|
20240820,100000,110349500,418500,418500,418500,418500,2
|
|
20240820,095900,109512500,418500,418500,418500,418500,2
|
|
20240820,095800,108675500,418500,418500,418500,418500,0
|
|
20240820,095700,108675500,418500,418500,418500,418500,0
|
|
20240820,095600,108675500,418500,418500,418500,418500,0
|
|
20240820,095500,108675500,418500,419000,419000,418500,5
|
|
20240820,095400,106582000,418000,419000,419000,418000,23
|
|
20240820,095300,96958000,419000,419000,419000,419000,2
|
|
20240820,095200,96120000,419000,419000,419000,419000,2
|
|
20240820,095100,95282000,420000,420000,420000,420000,0
|
|
20240820,095000,95282000,420000,420000,420000,420000,3
|
|
20240820,094900,94022000,419500,419500,419500,419500,0
|
|
20240820,094800,94022000,419500,419500,419500,419500,3
|
|
20240820,094700,92763500,419500,419500,419500,419500,15
|
|
20240820,094600,86471000,419000,419000,419000,419000,7
|
|
20240820,094500,83538000,418500,418500,418500,418500,0
|
|
20240820,094400,83538000,418500,418500,418500,418500,0
|
|
20240820,094300,83538000,418500,418500,418500,418500,0
|
|
20240820,094200,83538000,418500,418500,418500,418500,1
|
|
20240820,094100,83119500,418500,418500,418500,418500,1
|
|
20240820,094000,82701000,419000,419000,419000,419000,0
|
|
20240820,093900,82701000,419000,419000,419000,419000,0
|
|
20240820,093800,82701000,419000,419000,419000,419000,1
|
|
20240820,093700,82282000,419000,419000,419000,419000,1
|
|
20240820,093600,81863000,419000,419000,419000,419000,1
|
|
20240820,093500,81444000,419000,419000,419000,419000,1
|
|
20240820,093400,81025000,419000,418500,419000,418500,4
|
|
20240820,093300,79350000,419000,419000,419000,419000,0
|
|
20240820,093200,79350000,419000,418000,419000,418000,6
|
|
20240820,093100,76841000,418500,418500,418500,418500,3
|
|
20240820,093000,75585500,418500,418500,418500,418500,2
|
|
20240820,092900,74748500,418500,418500,418500,418500,3
|
|
20240820,092800,73493000,419000,418000,419000,418000,5
|
|
20240820,092700,71402000,418500,418500,418500,418500,1
|
|
20240820,092600,70983500,418500,418500,418500,418500,0
|
|
20240820,092500,70983500,418500,418500,419000,418500,10
|
|
20240820,092400,66797000,419500,419500,419500,419500,0
|
|
20240820,092300,66797000,419500,419500,419500,419500,0
|
|
20240820,092200,66797000,419500,419500,419500,419500,0
|
|
20240820,092100,66797000,419500,419500,419500,419500,1
|
|
20240820,092000,66377500,418500,418500,418500,418500,0
|
|
20240820,091900,66377500,418500,418500,418500,418500,6
|
|
20240820,091800,63866500,420000,420000,420000,420000,0
|
|
20240820,091700,63866500,420000,420000,420000,420000,0
|
|
20240820,091600,63866500,420000,420000,420000,420000,1
|
|
20240820,091500,63446500,420000,418000,420000,418000,11
|
|
20240820,091400,58843500,418500,418500,418500,418500,11
|
|
20240820,091300,54240000,419500,419000,419500,419000,11
|
|
20240820,091200,49628500,419500,419500,419500,419500,0
|
|
20240820,091100,49628500,419500,419500,419500,419500,2
|
|
20240820,091000,48789500,419500,420000,420000,419500,20
|
|
20240820,090900,40397000,419500,419500,420000,419500,15
|
|
20240820,090800,34103000,420000,420000,420000,420000,1
|
|
20240820,090700,33683000,420500,421000,421000,420500,12
|
|
20240820,090600,28634500,422000,422500,422500,420500,9
|
|
20240820,090500,24840500,422000,420000,422500,420000,38
|
|
20240820,090400,8831500,420000,420000,420000,420000,6
|
|
20240820,090300,6311500,420000,419500,420000,419500,2
|
|
20240820,090200,5472000,420000,420000,420000,420000,0
|
|
20240820,090100,5472000,420000,420000,420000,420000,0
|
|
20240820,090000,5472000,420000,421000,421000,420000,13
|