591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184800,644462500,418000,418000,418000,418000,123
|
|
20240822,184700,644462500,418000,418000,418000,418000,0
|
|
20240822,184600,644462500,418000,418000,418000,418000,0
|
|
20240822,184500,644462500,418000,418000,418000,418000,0
|
|
20240822,184400,644462500,418000,418000,418000,418000,0
|
|
20240822,184300,644462500,418000,418000,418000,418000,0
|
|
20240822,184200,644462500,418000,418000,418000,418000,0
|
|
20240822,184100,644462500,418000,418000,418000,418000,0
|
|
20240822,184000,644462500,418000,418000,418000,418000,0
|
|
20240822,183900,644462500,418000,418000,418000,418000,0
|
|
20240822,183800,644462500,418000,418000,418000,418000,0
|
|
20240822,183700,644462500,418000,418000,418000,418000,0
|
|
20240822,183600,644462500,418000,418000,418000,418000,0
|
|
20240822,183500,644462500,418000,418000,418000,418000,0
|
|
20240822,183400,644462500,418000,418000,418000,418000,0
|
|
20240822,183300,644462500,418000,418000,418000,418000,0
|
|
20240822,183200,644462500,418000,418000,418000,418000,0
|
|
20240822,183100,644462500,418000,418000,418000,418000,0
|
|
20240822,183000,644462500,418000,418000,418000,418000,0
|
|
20240822,182900,644462500,418000,418000,418000,418000,0
|
|
20240822,182800,644462500,418000,418000,418000,418000,0
|
|
20240822,182700,644462500,418000,418000,418000,418000,0
|
|
20240822,182600,644462500,418000,418000,418000,418000,0
|
|
20240822,182500,644462500,418000,418000,418000,418000,0
|
|
20240822,182400,644462500,418000,418000,418000,418000,0
|
|
20240822,182300,644462500,418000,418000,418000,418000,0
|
|
20240822,182200,644462500,418000,418000,418000,418000,0
|
|
20240822,182100,644462500,418000,418000,418000,418000,0
|
|
20240822,182000,644462500,418000,418000,418000,418000,0
|
|
20240822,181900,644462500,418000,418000,418000,418000,0
|
|
20240822,181800,644462500,418000,418000,418000,418000,123
|
|
20240822,181700,644462500,418000,418000,418000,418000,0
|
|
20240822,181600,644462500,418000,418000,418000,418000,0
|
|
20240822,181500,644462500,418000,418000,418000,418000,0
|
|
20240822,181400,644462500,418000,418000,418000,418000,0
|
|
20240822,181300,644462500,418000,418000,418000,418000,0
|
|
20240822,181200,644462500,418000,418000,418000,418000,0
|
|
20240822,181100,644462500,418000,418000,418000,418000,0
|
|
20240822,181000,644462500,418000,418000,418000,418000,0
|
|
20240822,180900,644462500,418000,418000,418000,418000,0
|
|
20240822,180800,644462500,418000,418000,418000,418000,0
|
|
20240822,180700,644462500,418000,418000,418000,418000,0
|
|
20240822,180600,644462500,418000,418000,418000,418000,0
|
|
20240822,180500,644462500,418000,418000,418000,418000,0
|
|
20240822,180400,644462500,418000,418000,418000,418000,0
|
|
20240822,180300,644462500,418000,418000,418000,418000,0
|
|
20240822,180200,644462500,418000,418000,418000,418000,0
|
|
20240822,180100,644462500,418000,418000,418000,418000,0
|
|
20240822,180000,644462500,418000,418000,418000,418000,0
|
|
20240822,175900,644462500,418000,418000,418000,418000,0
|
|
20240822,175800,644462500,418000,418000,418000,418000,0
|
|
20240822,175700,644462500,418000,418000,418000,418000,0
|
|
20240822,175600,644462500,418000,418000,418000,418000,0
|
|
20240822,175500,644462500,418000,418000,418000,418000,0
|
|
20240822,175400,644462500,418000,418000,418000,418000,0
|
|
20240822,175300,644462500,418000,418000,418000,418000,0
|
|
20240822,175200,644462500,418000,418000,418000,418000,0
|
|
20240822,175100,644462500,418000,418000,418000,418000,0
|
|
20240822,175000,644462500,418000,418000,418000,418000,0
|
|
20240822,174900,644462500,418000,418000,418000,418000,0
|
|
20240822,174800,644462500,418000,418000,418000,418000,123
|
|
20240822,174700,644462500,418000,418000,418000,418000,0
|
|
20240822,174600,644462500,418000,418000,418000,418000,0
|
|
20240822,174500,644462500,418000,418000,418000,418000,0
|
|
20240822,174400,644462500,418000,418000,418000,418000,0
|
|
20240822,174300,644462500,418000,418000,418000,418000,0
|
|
20240822,174200,644462500,418000,418000,418000,418000,0
|
|
20240822,174100,644462500,418000,418000,418000,418000,0
|
|
20240822,174000,644462500,418000,418000,418000,418000,0
|
|
20240822,173900,644462500,418000,418000,418000,418000,0
|
|
20240822,173800,644462500,418000,418000,418000,418000,0
|
|
20240822,173700,644462500,418000,418000,418000,418000,0
|
|
20240822,173600,644462500,418000,418000,418000,418000,0
|
|
20240822,173500,644462500,418000,418000,418000,418000,0
|
|
20240822,173400,644462500,418000,418000,418000,418000,0
|
|
20240822,173300,644462500,418000,418000,418000,418000,0
|
|
20240822,173200,644462500,418000,418000,418000,418000,0
|
|
20240822,173100,644462500,418000,418000,418000,418000,0
|
|
20240822,173000,644462500,418000,418000,418000,418000,0
|
|
20240822,172900,644462500,418000,418000,418000,418000,0
|
|
20240822,172800,644462500,418000,418000,418000,418000,0
|
|
20240822,172700,644462500,418000,418000,418000,418000,0
|
|
20240822,172600,644462500,418000,418000,418000,418000,0
|
|
20240822,172500,644462500,418000,418000,418000,418000,0
|
|
20240822,172400,644462500,418000,418000,418000,418000,0
|
|
20240822,172300,644462500,418000,418000,418000,418000,0
|
|
20240822,172200,644462500,418000,418000,418000,418000,0
|
|
20240822,172100,644462500,418000,418000,418000,418000,0
|
|
20240822,172000,644462500,418000,418000,418000,418000,0
|
|
20240822,171900,644462500,418000,418000,418000,418000,0
|
|
20240822,171800,644462500,418000,418000,418000,418000,123
|
|
20240822,171700,644462500,418000,418000,418000,418000,0
|
|
20240822,171600,644462500,418000,418000,418000,418000,0
|
|
20240822,171500,644462500,418000,418000,418000,418000,0
|
|
20240822,171400,644462500,418000,418000,418000,418000,0
|
|
20240822,171300,644462500,418000,418000,418000,418000,0
|
|
20240822,171200,644462500,418000,418000,418000,418000,0
|
|
20240822,171100,644462500,418000,418000,418000,418000,0
|
|
20240822,171000,644462500,418000,418000,418000,418000,0
|
|
20240822,170900,644462500,418000,418000,418000,418000,0
|
|
20240822,170800,644462500,418000,418000,418000,418000,0
|
|
20240822,170700,644462500,418000,418000,418000,418000,0
|
|
20240822,170600,644462500,418000,418000,418000,418000,0
|
|
20240822,170500,644462500,418000,418000,418000,418000,0
|
|
20240822,170400,644462500,418000,418000,418000,418000,0
|
|
20240822,170300,644462500,418000,418000,418000,418000,0
|
|
20240822,170200,644462500,418000,418000,418000,418000,0
|
|
20240822,170100,644462500,418000,418000,418000,418000,0
|
|
20240822,170000,644462500,418000,418000,418000,418000,0
|
|
20240822,165900,644462500,418000,418000,418000,418000,0
|
|
20240822,165800,644462500,418000,418000,418000,418000,0
|
|
20240822,165700,644462500,418000,418000,418000,418000,0
|
|
20240822,165600,644462500,418000,418000,418000,418000,0
|
|
20240822,165500,644462500,418000,418000,418000,418000,0
|
|
20240822,165400,644462500,418000,418000,418000,418000,0
|
|
20240822,165300,644462500,418000,418000,418000,418000,0
|
|
20240822,165200,644462500,418000,418000,418000,418000,0
|
|
20240822,165100,644462500,418000,418000,418000,418000,0
|
|
20240822,165000,644462500,418000,418000,418000,418000,0
|
|
20240822,164900,644462500,418000,418000,418000,418000,0
|
|
20240822,164800,644462500,418000,418000,418000,418000,123
|
|
20240822,164700,644462500,418000,418000,418000,418000,0
|
|
20240822,164600,644462500,418000,418000,418000,418000,0
|
|
20240822,164500,644462500,418000,418000,418000,418000,0
|
|
20240822,164400,644462500,418000,418000,418000,418000,0
|
|
20240822,164300,644462500,418000,418000,418000,418000,0
|
|
20240822,164200,644462500,418000,418000,418000,418000,0
|
|
20240822,164100,644462500,418000,418000,418000,418000,0
|
|
20240822,164000,644462500,418000,418000,418000,418000,0
|
|
20240822,163900,644462500,418000,418000,418000,418000,0
|
|
20240822,163800,644462500,418000,418000,418000,418000,0
|
|
20240822,163700,644462500,418000,418000,418000,418000,0
|
|
20240822,163600,644462500,418000,418000,418000,418000,0
|
|
20240822,163500,644462500,418000,418000,418000,418000,0
|
|
20240822,163400,644462500,418000,418000,418000,418000,0
|
|
20240822,163300,644462500,418000,418000,418000,418000,0
|
|
20240822,163200,644462500,418000,418000,418000,418000,0
|
|
20240822,163100,644462500,418000,418000,418000,418000,0
|
|
20240822,163000,644462500,418000,418000,418000,418000,0
|
|
20240822,162900,644462500,418000,418000,418000,418000,0
|
|
20240822,162800,644462500,418000,418000,418000,418000,0
|
|
20240822,162700,644462500,418000,418000,418000,418000,0
|
|
20240822,162600,644462500,418000,418000,418000,418000,0
|
|
20240822,162500,644462500,418000,418000,418000,418000,0
|
|
20240822,162400,644462500,418000,418000,418000,418000,0
|
|
20240822,162300,644462500,418000,418000,418000,418000,0
|
|
20240822,162200,644462500,418000,418000,418000,418000,0
|
|
20240822,162100,644462500,418000,418000,418000,418000,0
|
|
20240822,162000,644462500,418000,418000,418000,418000,0
|
|
20240822,161900,644462500,418000,418000,418000,418000,0
|
|
20240822,161800,644462500,418000,418000,418000,418000,123
|
|
20240822,161700,644462500,418000,418000,418000,418000,0
|
|
20240822,161600,644462500,418000,418000,418000,418000,0
|
|
20240822,161500,644462500,418000,418000,418000,418000,0
|
|
20240822,161400,644462500,418000,418000,418000,418000,0
|
|
20240822,161300,644462500,418000,418000,418000,418000,0
|
|
20240822,161200,644462500,418000,418000,418000,418000,0
|
|
20240822,161100,644462500,418000,418000,418000,418000,0
|
|
20240822,161000,644462500,418000,418000,418000,418000,0
|
|
20240822,160900,644462500,418000,418000,418000,418000,0
|
|
20240822,160800,644462500,418000,418000,418000,418000,0
|
|
20240822,160700,644462500,418000,418000,418000,418000,0
|
|
20240822,160600,644462500,418000,418000,418000,418000,0
|
|
20240822,160500,644462500,418000,418000,418000,418000,0
|
|
20240822,160400,644462500,418000,418000,418000,418000,0
|
|
20240822,160300,644462500,418000,418000,418000,418000,0
|
|
20240822,160200,644462500,418000,418000,418000,418000,0
|
|
20240822,160100,644462500,418000,418000,418000,418000,0
|
|
20240822,160000,644462500,418000,418000,418000,418000,0
|
|
20240822,155900,644462500,418000,418000,418000,418000,0
|
|
20240822,155800,644462500,418000,418000,418000,418000,0
|
|
20240822,155700,644462500,418000,418000,418000,418000,0
|
|
20240822,155600,644462500,418000,418000,418000,418000,0
|
|
20240822,155500,644462500,418000,418000,418000,418000,0
|
|
20240822,155400,644462500,418000,418000,418000,418000,0
|
|
20240822,155300,644462500,418000,418000,418000,418000,0
|
|
20240822,155200,644462500,418000,418000,418000,418000,0
|
|
20240822,155100,644462500,418000,418000,418000,418000,0
|
|
20240822,155000,644462500,418000,418000,418000,418000,0
|
|
20240822,154900,644462500,418000,418000,418000,418000,0
|
|
20240822,154800,644462500,418000,418000,418000,418000,123
|
|
20240822,154700,644462500,418000,418000,418000,418000,0
|
|
20240822,154600,644462500,418000,418000,418000,418000,0
|
|
20240822,154500,644462500,418000,418000,418000,418000,0
|
|
20240822,154400,644462500,418000,418000,418000,418000,0
|
|
20240822,154300,644462500,418000,418000,418000,418000,0
|
|
20240822,154200,644462500,418000,418000,418000,418000,0
|
|
20240822,154100,644462500,418000,418000,418000,418000,0
|
|
20240822,154000,644462500,418000,418000,418000,418000,0
|
|
20240822,153900,644462500,418000,418000,418000,418000,0
|
|
20240822,153800,644462500,418000,418000,418000,418000,0
|
|
20240822,153700,644462500,418000,418000,418000,418000,0
|
|
20240822,153600,644462500,418000,418000,418000,418000,0
|
|
20240822,153500,644462500,418000,418000,418000,418000,0
|
|
20240822,153400,644462500,418000,418000,418000,418000,0
|
|
20240822,153300,644462500,418000,418000,418000,418000,0
|
|
20240822,153200,644462500,418000,418000,418000,418000,0
|
|
20240822,153100,644462500,418000,418000,418000,418000,0
|
|
20240822,153000,644462500,418000,418000,418000,418000,123
|
|
20240822,152900,593048500,417500,417500,417500,417500,0
|
|
20240822,152800,593048500,417500,417500,417500,417500,0
|
|
20240822,152700,593048500,417500,417500,417500,417500,0
|
|
20240822,152600,593048500,417500,417500,417500,417500,0
|
|
20240822,152500,593048500,417500,417500,417500,417500,0
|
|
20240822,152400,593048500,417500,417500,417500,417500,0
|
|
20240822,152300,593048500,417500,417500,417500,417500,0
|
|
20240822,152200,593048500,417500,417500,417500,417500,0
|
|
20240822,152100,593048500,417500,417500,417500,417500,0
|
|
20240822,152000,593048500,417500,417500,417500,417500,0
|
|
20240822,151900,593048500,417500,417500,418000,417500,15
|
|
20240822,151800,586785000,417500,417000,417500,417000,29
|
|
20240822,151700,574686000,417500,417500,417500,417000,3
|
|
20240822,151600,573434000,417000,417000,417000,417000,5
|
|
20240822,151500,571349000,417500,417500,417500,417500,0
|
|
20240822,151400,571349000,417500,417500,417500,417500,0
|
|
20240822,151300,571349000,417500,417500,417500,417500,4
|
|
20240822,151200,569679000,417500,417500,417500,417500,2
|
|
20240822,151100,568844000,417500,417500,417500,417500,0
|
|
20240822,151000,568844000,417500,417500,417500,417500,5
|
|
20240822,150900,566756500,417500,417500,417500,417500,2
|
|
20240822,150800,565921500,417500,417500,417500,417500,1
|
|
20240822,150700,565504000,417500,417500,417500,417500,1
|
|
20240822,150600,565086500,417500,417500,417500,417500,0
|
|
20240822,150500,565086500,417500,417500,417500,417500,1
|
|
20240822,150400,564669000,417500,417500,417500,417500,0
|
|
20240822,150300,564669000,417500,417500,417500,417500,0
|
|
20240822,150200,564669000,417500,417500,417500,417500,0
|
|
20240822,150100,564669000,417500,417500,417500,417500,7
|
|
20240822,150000,561746500,417000,417000,418000,417000,5
|
|
20240822,145900,559660500,417000,417000,417000,417000,1
|
|
20240822,145800,559243500,418000,418000,418000,418000,0
|
|
20240822,145700,559243500,418000,418000,418000,418000,1
|
|
20240822,145600,558825500,417500,417500,417500,417500,5
|
|
20240822,145500,556738000,417500,417500,417500,417500,0
|
|
20240822,145400,556738000,417500,417500,417500,417500,69
|
|
20240822,145300,527930500,417500,417500,417500,417500,2
|
|
20240822,145200,527095500,417000,417000,417000,417000,1
|
|
20240822,145100,526678500,417000,417000,417000,417000,0
|
|
20240822,145000,526678500,417000,417000,417000,417000,1
|
|
20240822,144900,526261500,417000,417000,417000,417000,1
|
|
20240822,144800,525844500,417000,417000,417000,417000,4
|
|
20240822,144700,524176500,417000,417000,417000,417000,0
|
|
20240822,144600,524176500,417000,417000,417000,417000,31
|
|
20240822,144500,511249500,417500,417500,417500,417500,1
|
|
20240822,144400,510832000,417500,417500,417500,417500,1
|
|
20240822,144300,510414500,417000,417000,417000,417000,0
|
|
20240822,144200,510414500,417000,417000,417000,417000,2
|
|
20240822,144100,509580500,417500,417500,417500,417500,2
|
|
20240822,144000,508745500,417000,417000,417000,417000,1
|
|
20240822,143900,508328500,417000,417500,417500,417000,4
|
|
20240822,143800,506659000,417500,417500,417500,417500,0
|
|
20240822,143700,506659000,417500,417500,417500,417500,0
|
|
20240822,143600,506659000,417500,417500,417500,417500,1
|
|
20240822,143500,506241500,417000,417000,417000,417000,4
|
|
20240822,143400,504573500,417000,417500,417500,417000,22
|
|
20240822,143300,495398500,417500,417500,417500,417500,0
|
|
20240822,143200,495398500,417500,417500,417500,417500,0
|
|
20240822,143100,495398500,417500,417500,417500,417500,23
|
|
20240822,143000,485796000,417500,417500,417500,417500,0
|
|
20240822,142900,485796000,417500,417500,417500,417500,1
|
|
20240822,142800,485378500,417500,417500,417500,417500,0
|
|
20240822,142700,485378500,417500,417500,417500,417500,0
|
|
20240822,142600,485378500,417500,417500,417500,417500,0
|
|
20240822,142500,485378500,417500,417500,417500,417500,1
|
|
20240822,142400,484961000,417500,417500,417500,417500,1
|
|
20240822,142300,484543500,417500,417500,417500,417500,19
|
|
20240822,142200,476611000,417500,417500,417500,417500,1
|
|
20240822,142100,476193500,417000,417000,417000,417000,1
|
|
20240822,142000,475776500,417500,417500,417500,417500,2
|
|
20240822,141900,474941500,417500,417500,417500,417500,2
|
|
20240822,141800,474106500,417000,417000,417000,417000,0
|
|
20240822,141700,474106500,417000,417000,417000,417000,1
|
|
20240822,141600,473689500,417000,417000,417000,417000,0
|
|
20240822,141500,473689500,417000,417000,417000,417000,0
|
|
20240822,141400,473689500,417000,417000,417000,417000,0
|
|
20240822,141300,473689500,417000,417000,417000,417000,1
|
|
20240822,141200,473272500,417000,417000,417000,417000,1
|
|
20240822,141100,472855500,417500,417500,417500,417500,1
|
|
20240822,141000,472438000,417500,417500,417500,417500,1
|
|
20240822,140900,472020500,417000,417500,417500,417000,8
|
|
20240822,140800,468681500,417500,417500,417500,417500,0
|
|
20240822,140700,468681500,417500,417500,417500,417500,2
|
|
20240822,140600,467846500,417500,417500,417500,417500,2
|
|
20240822,140500,467011500,417500,417500,417500,417500,1
|
|
20240822,140400,466594000,417500,417500,417500,417500,0
|
|
20240822,140300,466594000,417500,417500,417500,417500,0
|
|
20240822,140200,466594000,417500,417500,417500,417500,1
|
|
20240822,140100,466176500,417500,417500,417500,417500,5
|
|
20240822,140000,464089000,418000,418000,418000,418000,1
|
|
20240822,135900,463671000,417500,417500,417500,417500,0
|
|
20240822,135800,463671000,417500,417500,417500,417500,1
|
|
20240822,135700,463253500,417500,417500,417500,417500,0
|
|
20240822,135600,463253500,417500,417500,417500,417500,0
|
|
20240822,135500,463253500,417500,417500,417500,417500,0
|
|
20240822,135400,463253500,417500,417500,417500,417500,1
|
|
20240822,135300,462836000,417500,417500,417500,417500,0
|
|
20240822,135200,462836000,417500,417500,417500,417500,0
|
|
20240822,135100,462836000,417500,417500,417500,417500,0
|
|
20240822,135000,462836000,417500,417500,417500,417500,2
|
|
20240822,134900,462001000,418000,418000,418000,418000,1
|
|
20240822,134800,461583000,418000,418000,418000,418000,6
|
|
20240822,134700,459075000,417000,417000,417000,417000,0
|
|
20240822,134600,459075000,417000,417500,417500,417000,32
|
|
20240822,134500,445715500,417000,417500,417500,417000,11
|
|
20240822,134400,441123500,417000,417500,417500,417000,12
|
|
20240822,134300,436114000,417000,417000,417000,417000,0
|
|
20240822,134200,436114000,417000,417000,417000,417000,1
|
|
20240822,134100,435697000,417000,417000,417000,417000,0
|
|
20240822,134000,435697000,417000,417000,417000,417000,1
|
|
20240822,133900,435280000,417000,417500,417500,417000,2
|
|
20240822,133800,434445500,417000,417000,417000,417000,1
|
|
20240822,133700,434028500,417000,417000,417000,417000,0
|
|
20240822,133600,434028500,417000,417000,417000,417000,1
|
|
20240822,133500,433611500,417000,417000,417000,417000,1
|
|
20240822,133400,433194500,417000,417000,417000,417000,0
|
|
20240822,133300,433194500,417000,417000,417000,417000,1
|
|
20240822,133200,432777500,417000,417000,417000,417000,0
|
|
20240822,133100,432777500,417000,417000,417000,417000,1
|
|
20240822,133000,432360500,417000,417000,417000,417000,2
|
|
20240822,132900,431526500,417500,417500,417500,417500,0
|
|
20240822,132800,431526500,417500,417500,417500,417500,1
|
|
20240822,132700,431109000,417000,417000,417000,417000,2
|
|
20240822,132600,430275000,417000,417000,417000,417000,0
|
|
20240822,132500,430275000,417000,417000,417000,417000,8
|
|
20240822,132400,426939000,417000,417000,417000,417000,2
|
|
20240822,132300,426105000,417000,417500,417500,417000,2
|
|
20240822,132200,425270500,417000,417000,417000,417000,1
|
|
20240822,132100,424853500,417000,417000,417000,417000,0
|
|
20240822,132000,424853500,417000,417000,417000,417000,0
|
|
20240822,131900,424853500,417000,417000,417000,417000,2
|
|
20240822,131800,424019500,417000,417000,417000,417000,1
|
|
20240822,131700,423602500,417500,417500,417500,417500,1
|
|
20240822,131600,423185000,417000,416500,417000,416500,2
|
|
20240822,131500,422351500,417000,417000,417000,417000,1
|
|
20240822,131400,421934500,417000,417000,417000,417000,0
|
|
20240822,131300,421934500,417000,417000,417000,417000,0
|
|
20240822,131200,421934500,417000,417000,417000,417000,9
|
|
20240822,131100,418181500,417000,417000,417000,417000,1
|
|
20240822,131000,417764500,417500,417500,417500,417500,0
|
|
20240822,130900,417764500,417500,417500,417500,417500,1
|
|
20240822,130800,417347000,417000,417000,417000,417000,1
|
|
20240822,130700,416930000,417000,417000,417000,417000,0
|
|
20240822,130600,416930000,417000,417000,417000,417000,2
|
|
20240822,130500,416096000,417000,417000,417000,417000,0
|
|
20240822,130400,416096000,417000,417000,417000,417000,1
|
|
20240822,130300,415679000,417500,417500,417500,417500,1
|
|
20240822,130200,415261500,417500,417500,417500,417500,0
|
|
20240822,130100,415261500,417500,417500,417500,417500,0
|
|
20240822,130000,415261500,417500,417500,417500,417000,4
|
|
20240822,125900,413592000,417000,417000,417000,417000,0
|
|
20240822,125800,413592000,417000,417000,417000,417000,0
|
|
20240822,125700,413592000,417000,417000,417000,417000,1
|
|
20240822,125600,413175000,417000,416500,417000,416500,15
|
|
20240822,125500,406922500,416500,416500,416500,416500,1
|
|
20240822,125400,406506000,417000,417000,417000,417000,1
|
|
20240822,125300,406089000,417000,417000,417000,417000,1
|
|
20240822,125200,405672000,416500,417000,417500,416500,3
|
|
20240822,125100,404421000,416500,416500,416500,416500,0
|
|
20240822,125000,404421000,416500,416500,416500,416500,0
|
|
20240822,124900,404421000,416500,416500,416500,416500,0
|
|
20240822,124800,404421000,416500,416500,417000,416500,7
|
|
20240822,124700,401503000,416500,417500,417500,416500,29
|
|
20240822,124600,389409500,417500,417500,417500,417500,2
|
|
20240822,124500,388574500,416500,416500,416500,416500,1
|
|
20240822,124400,388158000,417000,416500,417000,416500,3
|
|
20240822,124300,386907500,416500,416500,416500,416500,0
|
|
20240822,124200,386907500,416500,416500,416500,416500,0
|
|
20240822,124100,386907500,416500,416500,416500,416500,0
|
|
20240822,124000,386907500,416500,416500,416500,416500,1
|
|
20240822,123900,386491000,417000,417000,417000,417000,2
|
|
20240822,123800,385657000,417000,417000,417000,416500,47
|
|
20240822,123700,366059500,417000,417000,417000,417000,1
|
|
20240822,123600,365642500,417000,417000,417000,417000,4
|
|
20240822,123500,363974500,417000,417000,417000,417000,1
|
|
20240822,123400,363557500,417000,417000,417000,417000,0
|
|
20240822,123300,363557500,417000,417000,417000,417000,1
|
|
20240822,123200,363140500,417000,417000,417000,417000,0
|
|
20240822,123100,363140500,417000,417000,417000,417000,1
|
|
20240822,123000,362723500,417000,417000,417000,417000,0
|
|
20240822,122900,362723500,417000,417000,417500,417000,12
|
|
20240822,122800,357714500,417000,417000,417000,417000,0
|
|
20240822,122700,357714500,417000,417000,417000,417000,0
|
|
20240822,122600,357714500,417000,417000,417000,417000,0
|
|
20240822,122500,357714500,417000,417000,417000,417000,1
|
|
20240822,122400,357297500,417000,417000,417000,417000,0
|
|
20240822,122300,357297500,417000,417000,417000,417000,11
|
|
20240822,122200,352710500,417000,417000,417000,417000,4
|
|
20240822,122100,351042500,417000,417000,417000,417000,1
|
|
20240822,122000,350625500,417000,417000,417000,417000,0
|
|
20240822,121900,350625500,417000,417000,417000,417000,3
|
|
20240822,121800,349374500,417000,417000,417000,417000,1
|
|
20240822,121700,348957500,417000,417000,417000,417000,40
|
|
20240822,121600,332277500,417500,417500,417500,417500,5
|
|
20240822,121500,330190000,417000,417000,417000,417000,0
|
|
20240822,121400,330190000,417000,417000,417000,417000,0
|
|
20240822,121300,330190000,417000,417000,417000,417000,1
|
|
20240822,121200,329773000,417000,417000,417000,417000,0
|
|
20240822,121100,329773000,417000,417000,417000,417000,0
|
|
20240822,121000,329773000,417000,417000,417000,417000,1
|
|
20240822,120900,329356000,417500,417500,417500,417500,0
|
|
20240822,120800,329356000,417500,417500,417500,417500,2
|
|
20240822,120700,328521000,417500,417500,417500,417500,8
|
|
20240822,120600,325181000,417500,417000,417500,417000,31
|
|
20240822,120500,312239000,417500,417500,417500,417500,0
|
|
20240822,120400,312239000,417500,417500,417500,417500,0
|
|
20240822,120300,312239000,417500,417500,417500,417500,1
|
|
20240822,120200,311821500,417500,417000,417500,417000,2
|
|
20240822,120100,310987000,417500,417500,417500,417500,1
|
|
20240822,120000,310569500,417000,417000,417000,417000,2
|
|
20240822,115900,309735500,417000,417000,417000,417000,5
|
|
20240822,115800,307650500,416500,416500,416500,416500,1
|
|
20240822,115700,307234000,417000,417000,417000,417000,0
|
|
20240822,115600,307234000,417000,417000,417000,417000,2
|
|
20240822,115500,306400000,416500,416500,416500,416500,1
|
|
20240822,115400,305983500,417000,416500,417000,416500,2
|
|
20240822,115300,305150000,417000,417000,417000,417000,0
|
|
20240822,115200,305150000,417000,417000,417000,417000,0
|
|
20240822,115100,305150000,417000,417000,417000,417000,3
|
|
20240822,115000,303899000,416500,417000,417000,416500,3
|
|
20240822,114900,302649000,416500,416500,416500,416500,0
|
|
20240822,114800,302649000,416500,416500,416500,416500,0
|
|
20240822,114700,302649000,416500,416500,416500,416500,3
|
|
20240822,114600,301399500,416500,416500,416500,416500,1
|
|
20240822,114500,300983000,416500,416500,416500,416500,0
|
|
20240822,114400,300983000,416500,416500,416500,416500,0
|
|
20240822,114300,300983000,416500,416500,416500,416500,0
|
|
20240822,114200,300983000,416500,416500,416500,416500,1
|
|
20240822,114100,300566500,417000,417000,417000,417000,2
|
|
20240822,114000,299732500,416500,416500,416500,416500,0
|
|
20240822,113900,299732500,416500,416500,416500,416500,2
|
|
20240822,113800,298899500,417000,417000,417000,417000,0
|
|
20240822,113700,298899500,417000,416500,417000,416500,3
|
|
20240822,113600,297649500,416500,416500,416500,416500,0
|
|
20240822,113500,297649500,416500,416500,416500,416500,1
|
|
20240822,113400,297233000,416500,417000,417000,416500,2
|
|
20240822,113300,296399500,416500,416500,416500,416500,1
|
|
20240822,113200,295983000,416500,416500,416500,416500,0
|
|
20240822,113100,295983000,416500,416500,416500,416500,1
|
|
20240822,113000,295566500,416500,416500,416500,416500,1
|
|
20240822,112900,295150000,416500,416500,416500,416500,1
|
|
20240822,112800,294733500,416500,416500,416500,416500,0
|
|
20240822,112700,294733500,416500,416500,416500,416500,1
|
|
20240822,112600,294317000,416500,416500,416500,416500,0
|
|
20240822,112500,294317000,416500,416500,416500,416500,0
|
|
20240822,112400,294317000,416500,416500,416500,416500,0
|
|
20240822,112300,294317000,416500,417000,417000,416500,4
|
|
20240822,112200,292650000,416500,417000,417000,416500,53
|
|
20240822,112100,270550500,417000,417000,417000,417000,2
|
|
20240822,112000,269716500,417000,417000,417000,417000,7
|
|
20240822,111900,266797500,417000,417000,417000,417000,1
|
|
20240822,111800,266380500,417000,417000,417000,417000,0
|
|
20240822,111700,266380500,417000,417000,417000,417000,0
|
|
20240822,111600,266380500,417000,417500,417500,417000,6
|
|
20240822,111500,263878000,417000,417000,417000,417000,1
|
|
20240822,111400,263461000,417000,417000,417000,417000,0
|
|
20240822,111300,263461000,417000,417000,417000,417000,0
|
|
20240822,111200,263461000,417000,417000,417000,417000,2
|
|
20240822,111100,262627000,417500,417000,417500,417000,3
|
|
20240822,111000,261375000,417000,417000,417000,417000,0
|
|
20240822,110900,261375000,417000,417000,417000,417000,1
|
|
20240822,110800,260958000,417000,417000,417000,417000,1
|
|
20240822,110700,260541000,417500,417500,417500,417500,0
|
|
20240822,110600,260541000,417500,417500,417500,417500,1
|
|
20240822,110500,260123500,417000,417000,417000,417000,0
|
|
20240822,110400,260123500,417000,417000,417000,417000,3
|
|
20240822,110300,258872500,417000,417000,417000,417000,14
|
|
20240822,110200,253034500,417000,417000,417000,417000,0
|
|
20240822,110100,253034500,417000,417000,417000,417000,0
|
|
20240822,110000,253034500,417000,417500,417500,417000,2
|
|
20240822,105900,252200000,417500,417500,417500,417500,3
|
|
20240822,105800,250947500,417500,417500,417500,417500,0
|
|
20240822,105700,250947500,417500,417500,417500,417500,2
|
|
20240822,105600,250112500,417000,417000,417000,417000,1
|
|
20240822,105500,249695500,417000,417000,417000,417000,1
|
|
20240822,105400,249278500,417000,417000,417000,417000,0
|
|
20240822,105300,249278500,417000,417000,417000,417000,0
|
|
20240822,105200,249278500,417000,417000,417000,417000,1
|
|
20240822,105100,248861500,417500,417500,417500,417500,1
|
|
20240822,105000,248444000,417500,417500,417500,417500,4
|
|
20240822,104900,246774000,416500,416500,416500,416500,0
|
|
20240822,104800,246774000,416500,417000,417000,416500,9
|
|
20240822,104700,243021500,416500,416500,416500,416500,2
|
|
20240822,104600,242188500,416500,416500,416500,416500,0
|
|
20240822,104500,242188500,416500,416500,416500,416500,2
|
|
20240822,104400,241355500,416500,416500,416500,416500,1
|
|
20240822,104300,240939000,416500,416500,416500,416500,0
|
|
20240822,104200,240939000,416500,416500,416500,416500,0
|
|
20240822,104100,240939000,416500,417000,417000,416500,24
|
|
20240822,104000,230932000,417500,417500,417500,417500,1
|
|
20240822,103900,230514500,417000,417000,417000,417000,0
|
|
20240822,103800,230514500,417000,417000,417000,417000,0
|
|
20240822,103700,230514500,417000,417000,417000,417000,1
|
|
20240822,103600,230097500,417000,417000,417000,417000,1
|
|
20240822,103500,229680500,417000,417000,417000,417000,0
|
|
20240822,103400,229680500,417000,417000,417000,417000,0
|
|
20240822,103300,229680500,417000,417000,417000,417000,2
|
|
20240822,103200,228846500,417000,417000,417000,417000,1
|
|
20240822,103100,228429500,417000,417000,417000,417000,10
|
|
20240822,103000,224259500,417000,417000,417000,417000,0
|
|
20240822,102900,224259500,417000,417000,417000,417000,2
|
|
20240822,102800,223425500,417000,417000,417000,417000,0
|
|
20240822,102700,223425500,417000,417000,417000,417000,0
|
|
20240822,102600,223425500,417000,417000,417000,417000,0
|
|
20240822,102500,223425500,417000,417000,417000,417000,2
|
|
20240822,102400,222591500,418000,418000,418000,418000,0
|
|
20240822,102300,222591500,418000,417500,418000,417500,2
|
|
20240822,102200,221756000,417000,417000,417000,417000,0
|
|
20240822,102100,221756000,417000,417000,417000,417000,2
|
|
20240822,102000,220922000,417000,417000,417000,417000,0
|
|
20240822,101900,220922000,417000,417000,417000,417000,0
|
|
20240822,101800,220922000,417000,417000,417000,417000,1
|
|
20240822,101700,220505000,417500,417500,417500,417500,1
|
|
20240822,101600,220087500,417000,417000,417000,417000,0
|
|
20240822,101500,220087500,417000,417000,417000,417000,0
|
|
20240822,101400,220087500,417000,418000,418000,417000,7
|
|
20240822,101300,217166500,418000,418000,418000,418000,2
|
|
20240822,101200,216330500,418000,418000,418000,418000,1
|
|
20240822,101100,215912500,418000,417500,418000,417500,17
|
|
20240822,101000,208809000,417000,417000,417000,417000,32
|
|
20240822,100900,195465000,417000,417000,417000,417000,2
|
|
20240822,100800,194631000,417000,417000,417000,417000,0
|
|
20240822,100700,194631000,417000,417000,417000,417000,0
|
|
20240822,100600,194631000,417000,417000,417000,417000,2
|
|
20240822,100500,193797000,417000,417000,417000,417000,1
|
|
20240822,100400,193380000,417500,417500,417500,417500,23
|
|
20240822,100300,183777500,417500,417500,417500,417500,0
|
|
20240822,100200,183777500,417500,417500,417500,417500,2
|
|
20240822,100100,182942500,418000,418000,418000,418000,2
|
|
20240822,100000,182106500,418000,418000,418000,418000,1
|
|
20240822,095900,181688500,417000,417000,417000,417000,0
|
|
20240822,095800,181688500,417000,417500,417500,417000,18
|
|
20240822,095700,174182000,418000,418000,418000,418000,0
|
|
20240822,095600,174182000,418000,418000,418000,418000,1
|
|
20240822,095500,173764000,417500,417000,417500,417000,28
|
|
20240822,095400,162075000,416500,416500,416500,416500,2
|
|
20240822,095300,161242000,417000,417000,417000,417000,1
|
|
20240822,095200,160825000,417000,417000,417000,417000,0
|
|
20240822,095100,160825000,417000,417000,417000,417000,0
|
|
20240822,095000,160825000,417000,418000,418000,416500,8
|
|
20240822,094900,157485000,418000,418000,418000,418000,0
|
|
20240822,094800,157485000,418000,417500,418000,417500,4
|
|
20240822,094700,155814000,416500,417000,417000,416500,11
|
|
20240822,094600,151227500,418000,418000,418000,418000,4
|
|
20240822,094500,149555500,417000,417000,417000,417000,0
|
|
20240822,094400,149555500,417000,418000,418000,417000,12
|
|
20240822,094300,144542500,418000,418000,418000,418000,7
|
|
20240822,094200,141616500,418000,418000,418000,418000,1
|
|
20240822,094100,141198500,418500,418500,418500,418500,2
|
|
20240822,094000,140361500,418500,418500,418500,418500,1
|
|
20240822,093900,139943000,416500,416500,416500,416500,2
|
|
20240822,093800,139110000,418000,418000,418000,418000,0
|
|
20240822,093700,139110000,418000,418000,418000,418000,2
|
|
20240822,093600,138274000,416000,417500,417500,416000,12
|
|
20240822,093500,133278000,416500,418500,418500,416500,3
|
|
20240822,093400,132026500,418500,418000,418500,418000,8
|
|
20240822,093300,128679500,416000,415500,416000,415500,5
|
|
20240822,093200,126601500,415500,417000,417000,415500,78
|
|
20240822,093100,94147500,416500,417000,417000,416500,20
|
|
20240822,093000,85809500,416500,417000,418000,416500,3
|
|
20240822,092900,84558000,417000,417000,417000,417000,0
|
|
20240822,092800,84558000,417000,417000,417000,417000,2
|
|
20240822,092700,83724000,416500,416000,416500,416000,11
|
|
20240822,092600,79143000,416000,416000,416000,416000,0
|
|
20240822,092500,79143000,416000,416000,418500,416000,25
|
|
20240822,092400,68693000,416000,418500,418500,416000,64
|
|
20240822,092300,41943000,418500,418500,418500,418500,2
|
|
20240822,092200,41106000,419500,419500,419500,419500,10
|
|
20240822,092100,36911000,418500,418500,418500,418500,1
|
|
20240822,092000,36492500,419500,419000,419500,419000,28
|
|
20240822,091900,24755500,419000,419000,419000,419000,0
|
|
20240822,091800,24755500,419000,419000,419000,419000,0
|
|
20240822,091700,24755500,419000,419000,419000,419000,0
|
|
20240822,091600,24755500,419000,419000,419000,419000,0
|
|
20240822,091500,24755500,419000,419000,419000,419000,0
|
|
20240822,091400,24755500,419000,419000,419000,419000,0
|
|
20240822,091300,24755500,419000,418500,419000,418500,6
|
|
20240822,091200,22244000,419000,419000,419000,419000,1
|
|
20240822,091100,21825000,419000,419000,419000,419000,1
|
|
20240822,091000,21406000,419000,419000,419000,419000,5
|
|
20240822,090900,19311000,418500,418500,418500,418500,0
|
|
20240822,090800,19311000,418500,418500,418500,418500,0
|
|
20240822,090700,19311000,418500,418500,418500,418500,1
|
|
20240822,090600,18892500,418500,421000,421000,418500,18
|
|
20240822,090500,11346000,421000,421000,421000,421000,0
|
|
20240822,090400,11346000,421000,421000,421000,421000,0
|
|
20240822,090300,11346000,421000,421000,421000,421000,2
|
|
20240822,090200,10504000,420000,420000,420000,420000,0
|
|
20240822,090100,10504000,420000,420000,421500,420000,4
|
|
20240822,090000,8821000,420000,422000,422000,420000,11
|