591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,184800,566012500,418500,418500,418500,418500,51
|
|
20240821,184700,566012500,418500,418500,418500,418500,0
|
|
20240821,184600,566012500,418500,418500,418500,418500,0
|
|
20240821,184500,566012500,418500,418500,418500,418500,0
|
|
20240821,184400,566012500,418500,418500,418500,418500,0
|
|
20240821,184300,566012500,418500,418500,418500,418500,0
|
|
20240821,184200,566012500,418500,418500,418500,418500,0
|
|
20240821,184100,566012500,418500,418500,418500,418500,0
|
|
20240821,184000,566012500,418500,418500,418500,418500,0
|
|
20240821,183900,566012500,418500,418500,418500,418500,0
|
|
20240821,183800,566012500,418500,418500,418500,418500,0
|
|
20240821,183700,566012500,418500,418500,418500,418500,0
|
|
20240821,183600,566012500,418500,418500,418500,418500,0
|
|
20240821,183500,566012500,418500,418500,418500,418500,0
|
|
20240821,183400,566012500,418500,418500,418500,418500,0
|
|
20240821,183300,566012500,418500,418500,418500,418500,0
|
|
20240821,183200,566012500,418500,418500,418500,418500,0
|
|
20240821,183100,566012500,418500,418500,418500,418500,0
|
|
20240821,183000,566012500,418500,418500,418500,418500,0
|
|
20240821,182900,566012500,418500,418500,418500,418500,0
|
|
20240821,182800,566012500,418500,418500,418500,418500,0
|
|
20240821,182700,566012500,418500,418500,418500,418500,0
|
|
20240821,182600,566012500,418500,418500,418500,418500,0
|
|
20240821,182500,566012500,418500,418500,418500,418500,0
|
|
20240821,182400,566012500,418500,418500,418500,418500,0
|
|
20240821,182300,566012500,418500,418500,418500,418500,0
|
|
20240821,182200,566012500,418500,418500,418500,418500,0
|
|
20240821,182100,566012500,418500,418500,418500,418500,0
|
|
20240821,182000,566012500,418500,418500,418500,418500,0
|
|
20240821,181900,566012500,418500,418500,418500,418500,0
|
|
20240821,181800,566012500,418500,418500,418500,418500,51
|
|
20240821,181700,566012500,418500,418500,418500,418500,0
|
|
20240821,181600,566012500,418500,418500,418500,418500,0
|
|
20240821,181500,566012500,418500,418500,418500,418500,0
|
|
20240821,181400,566012500,418500,418500,418500,418500,0
|
|
20240821,181300,566012500,418500,418500,418500,418500,0
|
|
20240821,181200,566012500,418500,418500,418500,418500,0
|
|
20240821,181100,566012500,418500,418500,418500,418500,0
|
|
20240821,181000,566012500,418500,418500,418500,418500,0
|
|
20240821,180900,566012500,418500,418500,418500,418500,0
|
|
20240821,180800,566012500,418500,418500,418500,418500,0
|
|
20240821,180700,566012500,418500,418500,418500,418500,0
|
|
20240821,180600,566012500,418500,418500,418500,418500,0
|
|
20240821,180500,566012500,418500,418500,418500,418500,0
|
|
20240821,180400,566012500,418500,418500,418500,418500,0
|
|
20240821,180300,566012500,418500,418500,418500,418500,0
|
|
20240821,180200,566012500,418500,418500,418500,418500,0
|
|
20240821,180100,566012500,418500,418500,418500,418500,0
|
|
20240821,180000,566012500,418500,418500,418500,418500,0
|
|
20240821,175900,566012500,418500,418500,418500,418500,0
|
|
20240821,175800,566012500,418500,418500,418500,418500,0
|
|
20240821,175700,566012500,418500,418500,418500,418500,0
|
|
20240821,175600,566012500,418500,418500,418500,418500,0
|
|
20240821,175500,566012500,418500,418500,418500,418500,0
|
|
20240821,175400,566012500,418500,418500,418500,418500,0
|
|
20240821,175300,566012500,418500,418500,418500,418500,0
|
|
20240821,175200,566012500,418500,418500,418500,418500,0
|
|
20240821,175100,566012500,418500,418500,418500,418500,0
|
|
20240821,175000,566012500,418500,418500,418500,418500,0
|
|
20240821,174900,566012500,418500,418500,418500,418500,0
|
|
20240821,174800,566012500,418500,418500,418500,418500,51
|
|
20240821,174700,566012500,418500,418500,418500,418500,0
|
|
20240821,174600,566012500,418500,418500,418500,418500,0
|
|
20240821,174500,566012500,418500,418500,418500,418500,0
|
|
20240821,174400,566012500,418500,418500,418500,418500,0
|
|
20240821,174300,566012500,418500,418500,418500,418500,0
|
|
20240821,174200,566012500,418500,418500,418500,418500,0
|
|
20240821,174100,566012500,418500,418500,418500,418500,0
|
|
20240821,174000,566012500,418500,418500,418500,418500,0
|
|
20240821,173900,566012500,418500,418500,418500,418500,0
|
|
20240821,173800,566012500,418500,418500,418500,418500,0
|
|
20240821,173700,566012500,418500,418500,418500,418500,0
|
|
20240821,173600,566012500,418500,418500,418500,418500,0
|
|
20240821,173500,566012500,418500,418500,418500,418500,0
|
|
20240821,173400,566012500,418500,418500,418500,418500,0
|
|
20240821,173300,566012500,418500,418500,418500,418500,0
|
|
20240821,173200,566012500,418500,418500,418500,418500,0
|
|
20240821,173100,566012500,418500,418500,418500,418500,0
|
|
20240821,173000,566012500,418500,418500,418500,418500,0
|
|
20240821,172900,566012500,418500,418500,418500,418500,0
|
|
20240821,172800,566012500,418500,418500,418500,418500,0
|
|
20240821,172700,566012500,418500,418500,418500,418500,0
|
|
20240821,172600,566012500,418500,418500,418500,418500,0
|
|
20240821,172500,566012500,418500,418500,418500,418500,0
|
|
20240821,172400,566012500,418500,418500,418500,418500,0
|
|
20240821,172300,566012500,418500,418500,418500,418500,0
|
|
20240821,172200,566012500,418500,418500,418500,418500,0
|
|
20240821,172100,566012500,418500,418500,418500,418500,0
|
|
20240821,172000,566012500,418500,418500,418500,418500,0
|
|
20240821,171900,566012500,418500,418500,418500,418500,0
|
|
20240821,171800,566012500,418500,418500,418500,418500,51
|
|
20240821,171700,566012500,418500,418500,418500,418500,0
|
|
20240821,171600,566012500,418500,418500,418500,418500,0
|
|
20240821,171500,566012500,418500,418500,418500,418500,0
|
|
20240821,171400,566012500,418500,418500,418500,418500,0
|
|
20240821,171300,566012500,418500,418500,418500,418500,0
|
|
20240821,171200,566012500,418500,418500,418500,418500,0
|
|
20240821,171100,566012500,418500,418500,418500,418500,0
|
|
20240821,171000,566012500,418500,418500,418500,418500,0
|
|
20240821,170900,566012500,418500,418500,418500,418500,0
|
|
20240821,170800,566012500,418500,418500,418500,418500,0
|
|
20240821,170700,566012500,418500,418500,418500,418500,0
|
|
20240821,170600,566012500,418500,418500,418500,418500,0
|
|
20240821,170500,566012500,418500,418500,418500,418500,0
|
|
20240821,170400,566012500,418500,418500,418500,418500,0
|
|
20240821,170300,566012500,418500,418500,418500,418500,0
|
|
20240821,170200,566012500,418500,418500,418500,418500,0
|
|
20240821,170100,566012500,418500,418500,418500,418500,0
|
|
20240821,170000,566012500,418500,418500,418500,418500,0
|
|
20240821,165900,566012500,418500,418500,418500,418500,0
|
|
20240821,165800,566012500,418500,418500,418500,418500,0
|
|
20240821,165700,566012500,418500,418500,418500,418500,0
|
|
20240821,165600,566012500,418500,418500,418500,418500,0
|
|
20240821,165500,566012500,418500,418500,418500,418500,0
|
|
20240821,165400,566012500,418500,418500,418500,418500,0
|
|
20240821,165300,566012500,418500,418500,418500,418500,0
|
|
20240821,165200,566012500,418500,418500,418500,418500,0
|
|
20240821,165100,566012500,418500,418500,418500,418500,0
|
|
20240821,165000,566012500,418500,418500,418500,418500,0
|
|
20240821,164900,566012500,418500,418500,418500,418500,0
|
|
20240821,164800,566012500,418500,418500,418500,418500,51
|
|
20240821,164700,566012500,418500,418500,418500,418500,0
|
|
20240821,164600,566012500,418500,418500,418500,418500,0
|
|
20240821,164500,566012500,418500,418500,418500,418500,0
|
|
20240821,164400,566012500,418500,418500,418500,418500,0
|
|
20240821,164300,566012500,418500,418500,418500,418500,0
|
|
20240821,164200,566012500,418500,418500,418500,418500,0
|
|
20240821,164100,566012500,418500,418500,418500,418500,0
|
|
20240821,164000,566012500,418500,418500,418500,418500,0
|
|
20240821,163900,566012500,418500,418500,418500,418500,0
|
|
20240821,163800,566012500,418500,418500,418500,418500,0
|
|
20240821,163700,566012500,418500,418500,418500,418500,0
|
|
20240821,163600,566012500,418500,418500,418500,418500,0
|
|
20240821,163500,566012500,418500,418500,418500,418500,0
|
|
20240821,163400,566012500,418500,418500,418500,418500,0
|
|
20240821,163300,566012500,418500,418500,418500,418500,0
|
|
20240821,163200,566012500,418500,418500,418500,418500,0
|
|
20240821,163100,566012500,418500,418500,418500,418500,0
|
|
20240821,163000,566012500,418500,418500,418500,418500,0
|
|
20240821,162900,566012500,418500,418500,418500,418500,0
|
|
20240821,162800,566012500,418500,418500,418500,418500,0
|
|
20240821,162700,566012500,418500,418500,418500,418500,0
|
|
20240821,162600,566012500,418500,418500,418500,418500,0
|
|
20240821,162500,566012500,418500,418500,418500,418500,0
|
|
20240821,162400,566012500,418500,418500,418500,418500,0
|
|
20240821,162300,566012500,418500,418500,418500,418500,0
|
|
20240821,162200,566012500,418500,418500,418500,418500,0
|
|
20240821,162100,566012500,418500,418500,418500,418500,0
|
|
20240821,162000,566012500,418500,418500,418500,418500,0
|
|
20240821,161900,566012500,418500,418500,418500,418500,0
|
|
20240821,161800,566012500,418500,418500,418500,418500,51
|
|
20240821,161700,566012500,418500,418500,418500,418500,0
|
|
20240821,161600,566012500,418500,418500,418500,418500,0
|
|
20240821,161500,566012500,418500,418500,418500,418500,0
|
|
20240821,161400,566012500,418500,418500,418500,418500,0
|
|
20240821,161300,566012500,418500,418500,418500,418500,0
|
|
20240821,161200,566012500,418500,418500,418500,418500,0
|
|
20240821,161100,566012500,418500,418500,418500,418500,0
|
|
20240821,161000,566012500,418500,418500,418500,418500,0
|
|
20240821,160900,566012500,418500,418500,418500,418500,0
|
|
20240821,160800,566012500,418500,418500,418500,418500,0
|
|
20240821,160700,566012500,418500,418500,418500,418500,0
|
|
20240821,160600,566012500,418500,418500,418500,418500,0
|
|
20240821,160500,566012500,418500,418500,418500,418500,0
|
|
20240821,160400,566012500,418500,418500,418500,418500,0
|
|
20240821,160300,566012500,418500,418500,418500,418500,0
|
|
20240821,160200,566012500,418500,418500,418500,418500,0
|
|
20240821,160100,566012500,418500,418500,418500,418500,0
|
|
20240821,160000,566012500,418500,418500,418500,418500,0
|
|
20240821,155900,566012500,418500,418500,418500,418500,0
|
|
20240821,155800,566012500,418500,418500,418500,418500,0
|
|
20240821,155700,566012500,418500,418500,418500,418500,0
|
|
20240821,155600,566012500,418500,418500,418500,418500,0
|
|
20240821,155500,566012500,418500,418500,418500,418500,0
|
|
20240821,155400,566012500,418500,418500,418500,418500,0
|
|
20240821,155300,566012500,418500,418500,418500,418500,0
|
|
20240821,155200,566012500,418500,418500,418500,418500,0
|
|
20240821,155100,566012500,418500,418500,418500,418500,0
|
|
20240821,155000,566012500,418500,418500,418500,418500,0
|
|
20240821,154900,566012500,418500,418500,418500,418500,0
|
|
20240821,154800,566012500,418500,418500,418500,418500,51
|
|
20240821,154700,566012500,418500,418500,418500,418500,0
|
|
20240821,154600,566012500,418500,418500,418500,418500,0
|
|
20240821,154500,566012500,418500,418500,418500,418500,0
|
|
20240821,154400,566012500,418500,418500,418500,418500,0
|
|
20240821,154300,566012500,418500,418500,418500,418500,0
|
|
20240821,154200,566012500,418500,418500,418500,418500,0
|
|
20240821,154100,566012500,418500,418500,418500,418500,0
|
|
20240821,154000,566012500,418500,418500,418500,418500,0
|
|
20240821,153900,566012500,418500,418500,418500,418500,0
|
|
20240821,153800,566012500,418500,418500,418500,418500,0
|
|
20240821,153700,566012500,418500,418500,418500,418500,0
|
|
20240821,153600,566012500,418500,418500,418500,418500,0
|
|
20240821,153500,566012500,418500,418500,418500,418500,0
|
|
20240821,153400,566012500,418500,418500,418500,418500,0
|
|
20240821,153300,566012500,418500,418500,418500,418500,0
|
|
20240821,153200,566012500,418500,418500,418500,418500,0
|
|
20240821,153100,566012500,418500,418500,418500,418500,0
|
|
20240821,153000,566012500,418500,418500,418500,418500,51
|
|
20240821,152900,544669000,417500,417500,417500,417500,0
|
|
20240821,152800,544669000,417500,417500,417500,417500,0
|
|
20240821,152700,544669000,417500,417500,417500,417500,0
|
|
20240821,152600,544669000,417500,417500,417500,417500,0
|
|
20240821,152500,544669000,417500,417500,417500,417500,0
|
|
20240821,152400,544669000,417500,417500,417500,417500,0
|
|
20240821,152300,544669000,417500,417500,417500,417500,0
|
|
20240821,152200,544669000,417500,417500,417500,417500,0
|
|
20240821,152100,544669000,417500,417500,417500,417500,0
|
|
20240821,152000,544669000,417500,417500,417500,417500,0
|
|
20240821,151900,544669000,417500,417500,417500,417500,1
|
|
20240821,151800,544251500,417500,417500,417500,417500,1
|
|
20240821,151700,543834000,418500,417500,418500,417500,2
|
|
20240821,151600,542998000,417500,417500,417500,417500,10
|
|
20240821,151500,538823000,417500,417500,417500,417500,4
|
|
20240821,151400,537153000,417500,417500,417500,417500,1
|
|
20240821,151300,536735500,417500,417500,417500,417500,2
|
|
20240821,151200,535900500,417500,418000,418000,417500,3
|
|
20240821,151100,534647500,418000,417500,418000,417500,3
|
|
20240821,151000,533394000,418000,417500,418000,417500,10
|
|
20240821,150900,529217000,417500,418000,418000,417500,6
|
|
20240821,150800,526709500,418000,417500,418000,417500,4
|
|
20240821,150700,525038500,418000,417500,418000,417500,29
|
|
20240821,150600,512917500,417500,417500,417500,417500,1
|
|
20240821,150500,512500000,417500,417000,417500,417000,2
|
|
20240821,150400,511665500,417000,417000,417000,417000,1
|
|
20240821,150300,511248500,417500,417500,417500,417500,3
|
|
20240821,150200,509996000,417500,417500,417500,417500,2
|
|
20240821,150100,509161000,418000,418000,418000,418000,1
|
|
20240821,150000,508743000,418000,418000,418500,418000,9
|
|
20240821,145900,504980500,418000,418000,418000,418000,6
|
|
20240821,145800,502472500,418500,418000,418500,418000,3
|
|
20240821,145700,501218000,418000,418000,418000,418000,2
|
|
20240821,145600,500382000,418500,418000,418500,418000,5
|
|
20240821,145500,498291500,418000,418000,418500,418000,4
|
|
20240821,145400,496619000,418000,418000,418500,418000,5
|
|
20240821,145300,494528000,418000,418000,418000,418000,1
|
|
20240821,145200,494110000,418000,418000,418500,418000,11
|
|
20240821,145100,489511000,418000,418000,418000,418000,1
|
|
20240821,145000,489093000,418000,418000,418000,418000,2
|
|
20240821,144900,488257000,418000,418000,418000,418000,2
|
|
20240821,144800,487421000,418000,418000,418000,418000,6
|
|
20240821,144700,484913000,418000,418000,418000,418000,2
|
|
20240821,144600,484077000,418500,418000,418500,418000,3
|
|
20240821,144500,482822500,418000,418000,418000,418000,1
|
|
20240821,144400,482404500,418000,418000,418000,418000,2
|
|
20240821,144300,481568500,418500,417500,418500,417500,65
|
|
20240821,144200,454393000,417500,417500,417500,417500,2
|
|
20240821,144100,453558000,417500,417500,417500,417500,2
|
|
20240821,144000,452723000,417500,417500,417500,417500,1
|
|
20240821,143900,452305500,417500,417500,417500,417500,2
|
|
20240821,143800,451470500,417500,417500,417500,417500,2
|
|
20240821,143700,450635500,417500,417500,417500,417500,1
|
|
20240821,143600,450218000,417500,417500,417500,417500,3
|
|
20240821,143500,448965500,417500,417500,417500,417500,3
|
|
20240821,143400,447713000,417500,417500,417500,417500,2
|
|
20240821,143300,446878000,417500,418000,418000,417500,22
|
|
20240821,143200,437683000,418000,418000,418000,417500,41
|
|
20240821,143100,420545500,418000,418000,418000,418000,2
|
|
20240821,143000,419709500,418000,418000,418500,418000,3
|
|
20240821,142900,418455000,418000,418000,418000,418000,2
|
|
20240821,142800,417619000,418000,418500,418500,418000,5
|
|
20240821,142700,415527500,417500,417500,417500,417500,1
|
|
20240821,142600,415110000,417500,417500,418500,417500,7
|
|
20240821,142500,412184500,417500,417500,418000,417500,3
|
|
20240821,142400,410931500,417500,417500,417500,417500,1
|
|
20240821,142300,410514000,417500,418000,418500,417500,5
|
|
20240821,142200,408424000,418500,417500,418500,417500,8
|
|
20240821,142100,405079000,417500,417500,417500,417500,2
|
|
20240821,142000,404244000,417500,418000,418000,417500,3
|
|
20240821,141900,402991000,417500,416500,417500,416500,5
|
|
20240821,141800,400904500,417000,417000,417000,417000,3
|
|
20240821,141700,399653500,417000,417500,417500,417000,2
|
|
20240821,141600,398819000,417500,417500,417500,417500,1
|
|
20240821,141500,398401500,417500,417500,417500,417500,2
|
|
20240821,141400,397566500,418000,417500,418000,417500,2
|
|
20240821,141300,396731000,417500,417500,417500,417500,2
|
|
20240821,141200,395896000,417500,417500,417500,417500,2
|
|
20240821,141100,395061000,418000,417500,418000,417500,3
|
|
20240821,141000,393808000,416500,416500,416500,416500,2
|
|
20240821,140900,392975000,416500,416500,418000,416500,3
|
|
20240821,140800,391724000,416500,416500,416500,416500,1
|
|
20240821,140700,391307500,416500,417500,417500,416500,3
|
|
20240821,140600,390057000,417500,417500,417500,417500,2
|
|
20240821,140500,389222000,417500,417500,417500,417500,2
|
|
20240821,140400,388387000,417500,417500,417500,417500,3
|
|
20240821,140300,387134500,418000,416500,418000,416500,5
|
|
20240821,140200,385047500,416500,417000,417000,416500,2
|
|
20240821,140100,384214000,417000,417000,417000,417000,2
|
|
20240821,140000,383380000,417000,417000,417500,417000,3
|
|
20240821,135900,382128500,417000,417500,417500,417000,8
|
|
20240821,135800,378789000,418000,417500,418000,417500,3
|
|
20240821,135700,377536000,417500,417500,417500,417500,2
|
|
20240821,135600,376701000,418000,417500,418000,417500,3
|
|
20240821,135500,375448000,417500,417500,417500,417500,2
|
|
20240821,135400,374613000,417500,417500,418000,417500,4
|
|
20240821,135300,372942500,417500,417500,417500,417500,1
|
|
20240821,135200,372525000,417500,417500,417500,417500,3
|
|
20240821,135100,371272500,417500,417500,417500,417500,2
|
|
20240821,135000,370437500,417500,417500,417500,417500,1
|
|
20240821,134900,370020000,417500,417500,417500,417500,2
|
|
20240821,134800,369185000,417500,417500,417500,417500,2
|
|
20240821,134700,368350000,418000,417000,418000,417000,5
|
|
20240821,134600,366262500,416500,416500,417000,416500,4
|
|
20240821,134500,364596000,416500,417000,417000,416500,2
|
|
20240821,134400,363762500,417000,417000,417000,417000,2
|
|
20240821,134300,362928500,417000,417000,417000,417000,2
|
|
20240821,134200,362094500,417000,417000,417000,417000,1
|
|
20240821,134100,361677500,417000,417000,417000,417000,8
|
|
20240821,134000,358341500,417000,417000,417500,417000,3
|
|
20240821,133900,357090000,417000,417000,417000,417000,1
|
|
20240821,133800,356673000,417000,417500,417500,417000,2
|
|
20240821,133700,355838500,417500,417500,417500,417500,1
|
|
20240821,133600,355421000,417500,417500,417500,417500,2
|
|
20240821,133500,354586000,417500,417500,417500,417500,2
|
|
20240821,133400,353751000,417500,417500,417500,417500,1
|
|
20240821,133300,353333500,418500,417500,418500,417500,3
|
|
20240821,133200,352080000,417500,417500,417500,417500,3
|
|
20240821,133100,350827500,418000,418000,418000,418000,16
|
|
20240821,133000,344139500,418000,418000,418500,418000,3
|
|
20240821,132900,342885000,418000,418000,418000,418000,3
|
|
20240821,132800,341631000,418000,418000,418500,418000,4
|
|
20240821,132700,339958500,418000,418000,418000,418000,2
|
|
20240821,132600,339122500,418000,418000,418000,418000,1
|
|
20240821,132500,338704500,418500,418000,418500,418000,5
|
|
20240821,132400,336614000,418500,418000,418500,418000,2
|
|
20240821,132300,335777500,418000,418000,418000,418000,0
|
|
20240821,132200,335777500,418000,418000,418000,418000,1
|
|
20240821,132100,335359500,418000,418000,418000,418000,1
|
|
20240821,132000,334941500,418500,418500,418500,418500,0
|
|
20240821,131900,334941500,418500,418000,418500,418000,3
|
|
20240821,131800,333687000,418000,418000,418000,418000,0
|
|
20240821,131700,333687000,418000,418000,418000,418000,0
|
|
20240821,131600,333687000,418000,418000,418000,418000,0
|
|
20240821,131500,333687000,418000,418500,418500,418000,3
|
|
20240821,131400,332432000,419000,419000,419000,419000,0
|
|
20240821,131300,332432000,419000,419000,419000,419000,0
|
|
20240821,131200,332432000,419000,419000,419000,419000,0
|
|
20240821,131100,332432000,419000,419000,419000,419000,0
|
|
20240821,131000,332432000,419000,418500,419000,418500,2
|
|
20240821,130900,331594500,418500,418500,418500,418500,1
|
|
20240821,130800,331176000,419000,419000,419000,419000,0
|
|
20240821,130700,331176000,419000,419000,419000,419000,1
|
|
20240821,130600,330757000,419000,419000,419000,419000,0
|
|
20240821,130500,330757000,419000,419000,419000,419000,0
|
|
20240821,130400,330757000,419000,419000,419000,419000,0
|
|
20240821,130300,330757000,419000,418500,419000,418500,4
|
|
20240821,130200,329082500,419000,419000,419000,419000,5
|
|
20240821,130100,326987500,419000,419000,419000,419000,1
|
|
20240821,130000,326568500,419000,419000,419000,419000,1
|
|
20240821,125900,326149500,419000,419000,419000,419000,0
|
|
20240821,125800,326149500,419000,419000,419000,419000,0
|
|
20240821,125700,326149500,419000,418500,419000,418500,4
|
|
20240821,125600,324475000,418500,418500,418500,418500,0
|
|
20240821,125500,324475000,418500,418500,418500,418500,1
|
|
20240821,125400,324056500,419000,419000,419000,419000,1
|
|
20240821,125300,323637500,418500,418500,418500,418500,1
|
|
20240821,125200,323219000,419000,418500,419000,418500,2
|
|
20240821,125100,322381500,418500,418500,418500,418500,1
|
|
20240821,125000,321963000,419000,419000,419000,419000,0
|
|
20240821,124900,321963000,419000,419000,419000,419000,0
|
|
20240821,124800,321963000,419000,419000,419000,419000,0
|
|
20240821,124700,321963000,419000,419000,419000,419000,1
|
|
20240821,124600,321544000,419000,418500,419000,418500,20
|
|
20240821,124500,313172000,418000,418000,418000,418000,2
|
|
20240821,124400,312336000,418000,418000,418000,418000,0
|
|
20240821,124300,312336000,418000,418000,418000,418000,0
|
|
20240821,124200,312336000,418000,418000,418000,418000,0
|
|
20240821,124100,312336000,418000,418000,418000,418000,0
|
|
20240821,124000,312336000,418000,418000,418000,418000,0
|
|
20240821,123900,312336000,418000,418000,418000,418000,0
|
|
20240821,123800,312336000,418000,418000,418000,418000,1
|
|
20240821,123700,311918000,418500,418500,418500,418500,0
|
|
20240821,123600,311918000,418500,418500,418500,418500,1
|
|
20240821,123500,311499500,418000,418500,418500,418000,21
|
|
20240821,123400,302721000,418000,418000,418000,418000,2
|
|
20240821,123300,301885000,418000,418000,418000,418000,0
|
|
20240821,123200,301885000,418000,418000,418000,418000,1
|
|
20240821,123100,301467000,418500,418500,418500,418500,0
|
|
20240821,123000,301467000,418500,418500,418500,418500,0
|
|
20240821,122900,301467000,418500,418500,418500,418500,1
|
|
20240821,122800,301048500,418500,418000,418500,418000,8
|
|
20240821,122700,297703500,418000,418000,418000,418000,0
|
|
20240821,122600,297703500,418000,418000,418000,418000,2
|
|
20240821,122500,296867500,418000,418000,418000,418000,0
|
|
20240821,122400,296867500,418000,418000,418000,418000,2
|
|
20240821,122300,296031500,417500,417500,417500,417500,1
|
|
20240821,122200,295614000,417500,417500,417500,417500,0
|
|
20240821,122100,295614000,417500,417500,417500,417500,0
|
|
20240821,122000,295614000,417500,418000,418000,417500,12
|
|
20240821,121900,290603000,417500,417500,417500,417500,0
|
|
20240821,121800,290603000,417500,417500,417500,417500,1
|
|
20240821,121700,290185500,417500,417500,417500,417500,0
|
|
20240821,121600,290185500,417500,417500,417500,417500,0
|
|
20240821,121500,290185500,417500,417500,417500,417500,4
|
|
20240821,121400,288515500,418000,418000,418000,418000,0
|
|
20240821,121300,288515500,418000,417500,418000,417000,63
|
|
20240821,121200,262202500,417000,417000,417000,417000,0
|
|
20240821,121100,262202500,417000,417000,417000,417000,1
|
|
20240821,121000,261785500,417000,417000,417000,417000,1
|
|
20240821,120900,261368500,417000,417000,417000,417000,0
|
|
20240821,120800,261368500,417000,417000,417000,417000,4
|
|
20240821,120700,259700500,417000,417000,417000,417000,0
|
|
20240821,120600,259700500,417000,417000,417000,417000,1
|
|
20240821,120500,259283500,417500,417000,417500,417000,5
|
|
20240821,120400,257198000,417000,417000,417000,417000,0
|
|
20240821,120300,257198000,417000,417000,417000,417000,6
|
|
20240821,120200,254696000,417000,417000,417000,417000,1
|
|
20240821,120100,254279000,417500,417000,417500,417000,6
|
|
20240821,120000,251776000,417500,417500,417500,417500,1
|
|
20240821,115900,251358500,417500,417500,417500,417500,0
|
|
20240821,115800,251358500,417500,417500,417500,417500,4
|
|
20240821,115700,249688500,417000,417000,417000,417000,1
|
|
20240821,115600,249271500,417000,417000,417000,417000,0
|
|
20240821,115500,249271500,417000,417000,417000,417000,2
|
|
20240821,115400,248437500,417500,417500,417500,417500,0
|
|
20240821,115300,248437500,417500,417500,417500,417500,1
|
|
20240821,115200,248020000,417000,417000,417000,417000,0
|
|
20240821,115100,248020000,417000,417000,417000,417000,0
|
|
20240821,115000,248020000,417000,417000,417000,417000,1
|
|
20240821,114900,247603000,417000,417000,417000,417000,1
|
|
20240821,114800,247186000,417500,417000,417500,417000,5
|
|
20240821,114700,245100500,417000,417000,417000,417000,0
|
|
20240821,114600,245100500,417000,417000,417000,417000,0
|
|
20240821,114500,245100500,417000,417000,417000,417000,0
|
|
20240821,114400,245100500,417000,417000,417000,417000,1
|
|
20240821,114300,244683500,417500,417500,417500,417500,0
|
|
20240821,114200,244683500,417500,416000,417500,416000,11
|
|
20240821,114100,240105000,416000,416000,416000,416000,0
|
|
20240821,114000,240105000,416000,416000,416000,416000,1
|
|
20240821,113900,239689000,417000,417000,417000,417000,0
|
|
20240821,113800,239689000,417000,417000,417000,417000,0
|
|
20240821,113700,239689000,417000,417000,417000,417000,1
|
|
20240821,113600,239272000,417500,417500,417500,417500,1
|
|
20240821,113500,238854500,417000,417000,417000,417000,5
|
|
20240821,113400,236769500,416500,416500,416500,416500,0
|
|
20240821,113300,236769500,416500,416500,416500,416500,1
|
|
20240821,113200,236353000,416500,416500,416500,416500,2
|
|
20240821,113100,235520000,416500,416500,416500,416500,11
|
|
20240821,113000,230938500,417000,417000,417000,417000,1
|
|
20240821,112900,230521500,417000,417000,417000,417000,0
|
|
20240821,112800,230521500,417000,417000,417000,417000,2
|
|
20240821,112700,229687500,416500,416500,416500,416500,2
|
|
20240821,112600,228854500,417000,417000,417000,417000,0
|
|
20240821,112500,228854500,417000,416500,417000,416500,2
|
|
20240821,112400,228021000,417000,417000,417500,417000,7
|
|
20240821,112300,225101500,417000,417000,417000,417000,0
|
|
20240821,112200,225101500,417000,417000,417000,417000,0
|
|
20240821,112100,225101500,417000,417000,417000,417000,9
|
|
20240821,112000,221348500,416500,416500,416500,416500,1
|
|
20240821,111900,220932000,415500,416500,416500,415500,18
|
|
20240821,111800,213438000,417000,417000,417000,417000,0
|
|
20240821,111700,213438000,417000,417000,417000,417000,0
|
|
20240821,111600,213438000,417000,417000,417000,417000,1
|
|
20240821,111500,213021000,417000,417000,417000,417000,0
|
|
20240821,111400,213021000,417000,417000,417000,417000,1
|
|
20240821,111300,212604000,417000,416500,417000,416500,2
|
|
20240821,111200,211770500,416500,416500,416500,416500,0
|
|
20240821,111100,211770500,416500,416500,416500,416500,0
|
|
20240821,111000,211770500,416500,416000,416500,416000,2
|
|
20240821,110900,210938000,416500,416500,416500,416500,0
|
|
20240821,110800,210938000,416500,416500,416500,416500,0
|
|
20240821,110700,210938000,416500,416500,416500,416500,0
|
|
20240821,110600,210938000,416500,416500,416500,416500,0
|
|
20240821,110500,210938000,416500,416500,416500,416500,0
|
|
20240821,110400,210938000,416500,416500,416500,416500,2
|
|
20240821,110300,210105000,416500,416500,416500,416500,1
|
|
20240821,110200,209688500,416500,416500,416500,416500,0
|
|
20240821,110100,209688500,416500,416500,416500,416500,5
|
|
20240821,110000,207606000,416500,417000,417500,416500,9
|
|
20240821,105900,203852500,417000,417000,417000,417000,7
|
|
20240821,105800,200933500,417500,417500,417500,417500,0
|
|
20240821,105700,200933500,417500,417500,417500,417500,0
|
|
20240821,105600,200933500,417500,417500,417500,417500,1
|
|
20240821,105500,200516000,417000,417000,417000,417000,1
|
|
20240821,105400,200099000,417000,417000,417000,417000,1
|
|
20240821,105300,199682000,417500,417500,417500,417500,0
|
|
20240821,105200,199682000,417500,417000,417500,417000,17
|
|
20240821,105100,192591000,417000,417000,417000,417000,1
|
|
20240821,105000,192174000,416500,416500,416500,416500,0
|
|
20240821,104900,192174000,416500,416500,416500,416500,0
|
|
20240821,104800,192174000,416500,416500,416500,416500,1
|
|
20240821,104700,191757500,417000,417000,417000,417000,0
|
|
20240821,104600,191757500,417000,417000,417000,417000,0
|
|
20240821,104500,191757500,417000,417000,417000,417000,0
|
|
20240821,104400,191757500,417000,416500,417000,416500,6
|
|
20240821,104300,189256500,416500,416000,416500,416000,29
|
|
20240821,104200,177179500,416500,415500,416500,415500,15
|
|
20240821,104100,170943000,417000,417000,417000,417000,0
|
|
20240821,104000,170943000,417000,417000,417000,417000,0
|
|
20240821,103900,170943000,417000,417000,417000,417000,0
|
|
20240821,103800,170943000,417000,417000,417000,417000,0
|
|
20240821,103700,170943000,417000,417000,417000,417000,0
|
|
20240821,103600,170943000,417000,417000,417000,417000,0
|
|
20240821,103500,170943000,417000,416000,417000,416000,12
|
|
20240821,103400,165948000,416500,416500,416500,416500,1
|
|
20240821,103300,165531500,416500,416500,416500,416500,0
|
|
20240821,103200,165531500,416500,416500,416500,416500,0
|
|
20240821,103100,165531500,416500,416500,416500,416500,3
|
|
20240821,103000,164282000,416500,416000,416500,416000,2
|
|
20240821,102900,163449500,417000,416500,417000,416500,14
|
|
20240821,102800,157616500,417500,417500,417500,417500,0
|
|
20240821,102700,157616500,417500,417500,417500,417500,0
|
|
20240821,102600,157616500,417500,417500,417500,417500,2
|
|
20240821,102500,156781500,418000,418000,418000,418000,0
|
|
20240821,102400,156781500,418000,418000,418000,418000,0
|
|
20240821,102300,156781500,418000,418000,418000,418000,0
|
|
20240821,102200,156781500,418000,418000,418000,418000,0
|
|
20240821,102100,156781500,418000,418000,418000,418000,2
|
|
20240821,102000,155945500,418000,418000,418000,418000,0
|
|
20240821,101900,155945500,418000,418000,418000,418000,0
|
|
20240821,101800,155945500,418000,418000,418000,418000,0
|
|
20240821,101700,155945500,418000,418000,418000,418000,1
|
|
20240821,101600,155527500,418500,418500,418500,418500,0
|
|
20240821,101500,155527500,418500,418000,418500,417000,44
|
|
20240821,101400,137163500,418000,418000,418000,418000,1
|
|
20240821,101300,136745500,418000,418000,418000,418000,0
|
|
20240821,101200,136745500,418000,418000,418000,418000,0
|
|
20240821,101100,136745500,418000,418000,418000,418000,1
|
|
20240821,101000,136327500,418500,418000,418500,418000,5
|
|
20240821,100900,134237000,418000,418000,418000,418000,0
|
|
20240821,100800,134237000,418000,418000,418000,418000,0
|
|
20240821,100700,134237000,418000,418000,418000,418000,0
|
|
20240821,100600,134237000,418000,418000,418000,418000,2
|
|
20240821,100500,133401000,418000,418000,418000,418000,19
|
|
20240821,100400,125459000,418500,418500,418500,418500,0
|
|
20240821,100300,125459000,418500,418500,418500,418500,1
|
|
20240821,100200,125040500,419000,419000,419000,419000,0
|
|
20240821,100100,125040500,419000,418000,419000,418000,3
|
|
20240821,100000,123784500,418500,418500,418500,418500,2
|
|
20240821,095900,122947500,418000,418000,418000,418000,1
|
|
20240821,095800,122529500,418000,418000,418000,418000,0
|
|
20240821,095700,122529500,418000,418000,418000,418000,0
|
|
20240821,095600,122529500,418000,418000,418000,418000,1
|
|
20240821,095500,122111500,418000,418000,418000,418000,1
|
|
20240821,095400,121693500,418000,418000,418000,418000,1
|
|
20240821,095300,121275500,418500,418000,418500,418000,2
|
|
20240821,095200,120439000,419000,419000,419000,419000,0
|
|
20240821,095100,120439000,419000,419000,419000,419000,0
|
|
20240821,095000,120439000,419000,419000,419000,419000,1
|
|
20240821,094900,120020000,419000,419000,419000,419000,0
|
|
20240821,094800,120020000,419000,419000,419000,419000,13
|
|
20240821,094700,114573000,419000,417500,419000,417500,21
|
|
20240821,094600,105776500,418000,418000,418000,418000,2
|
|
20240821,094500,104940500,418500,418500,418500,418500,1
|
|
20240821,094400,104522000,419000,419000,419000,419000,0
|
|
20240821,094300,104522000,419000,419000,419000,419000,0
|
|
20240821,094200,104522000,419000,419000,419000,419000,0
|
|
20240821,094100,104522000,419000,419000,419000,419000,0
|
|
20240821,094000,104522000,419000,418500,419000,418500,9
|
|
20240821,093900,100755000,419000,419000,419000,419000,0
|
|
20240821,093800,100755000,419000,419000,419000,419000,0
|
|
20240821,093700,100755000,419000,419000,419000,419000,1
|
|
20240821,093600,100336000,419000,419000,419000,419000,0
|
|
20240821,093500,100336000,419000,419000,419000,419000,1
|
|
20240821,093400,99917000,417000,419000,419000,417000,8
|
|
20240821,093300,96579000,417500,417500,417500,417500,0
|
|
20240821,093200,96579000,417500,417500,417500,417500,0
|
|
20240821,093100,96579000,417500,417500,417500,417500,0
|
|
20240821,093000,96579000,417500,417500,417500,417500,0
|
|
20240821,092900,96579000,417500,417500,417500,417500,0
|
|
20240821,092800,96579000,417500,417500,417500,417500,1
|
|
20240821,092700,96161500,419000,419500,419500,419000,8
|
|
20240821,092600,92806500,419500,419500,419500,419500,14
|
|
20240821,092500,86933500,419500,419500,419500,419500,0
|
|
20240821,092400,86933500,419500,419500,419500,419500,0
|
|
20240821,092300,86933500,419500,419500,419500,419500,1
|
|
20240821,092200,86514000,419500,419500,419500,419500,3
|
|
20240821,092100,85255500,419000,419000,419000,419000,2
|
|
20240821,092000,84417500,419000,419500,419500,419000,3
|
|
20240821,091900,83159500,419000,419500,419500,419000,10
|
|
20240821,091800,78965000,419500,419000,419500,419000,5
|
|
20240821,091700,76869500,419000,417500,419000,417500,68
|
|
20240821,091600,48439500,417500,417000,417500,417000,5
|
|
20240821,091500,46353000,417000,417000,417000,417000,5
|
|
20240821,091400,44268000,417500,417500,417500,417500,0
|
|
20240821,091300,44268000,417500,418000,418000,417500,28
|
|
20240821,091200,32568500,418000,417500,418000,417500,5
|
|
20240821,091100,30480000,417500,418000,418000,417500,4
|
|
20240821,091000,28808500,417500,417000,417500,417000,7
|
|
20240821,090900,25887000,417000,417000,417000,417000,0
|
|
20240821,090800,25887000,417000,417500,417500,417000,10
|
|
20240821,090700,21713500,418000,418000,418000,418000,0
|
|
20240821,090600,21713500,418000,418000,418000,418000,3
|
|
20240821,090500,20459500,415500,417500,417500,415500,8
|
|
20240821,090400,17133500,417500,417500,418000,417500,4
|
|
20240821,090300,15462500,418000,418000,418000,418000,1
|
|
20240821,090200,15044500,418000,416000,418000,416000,5
|
|
20240821,090100,12958500,418000,418000,418000,418000,0
|
|
20240821,090000,12958500,418000,418000,418500,418000,31
|