591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,184800,712204000,414000,414000,414000,414000,154
|
|
20240823,184700,712204000,414000,414000,414000,414000,0
|
|
20240823,184600,712204000,414000,414000,414000,414000,0
|
|
20240823,184500,712204000,414000,414000,414000,414000,0
|
|
20240823,184400,712204000,414000,414000,414000,414000,0
|
|
20240823,184300,712204000,414000,414000,414000,414000,0
|
|
20240823,184200,712204000,414000,414000,414000,414000,0
|
|
20240823,184100,712204000,414000,414000,414000,414000,0
|
|
20240823,184000,712204000,414000,414000,414000,414000,0
|
|
20240823,183900,712204000,414000,414000,414000,414000,0
|
|
20240823,183800,712204000,414000,414000,414000,414000,0
|
|
20240823,183700,712204000,414000,414000,414000,414000,0
|
|
20240823,183600,712204000,414000,414000,414000,414000,0
|
|
20240823,183500,712204000,414000,414000,414000,414000,0
|
|
20240823,183400,712204000,414000,414000,414000,414000,0
|
|
20240823,183300,712204000,414000,414000,414000,414000,0
|
|
20240823,183200,712204000,414000,414000,414000,414000,0
|
|
20240823,183100,712204000,414000,414000,414000,414000,0
|
|
20240823,183000,712204000,414000,414000,414000,414000,0
|
|
20240823,182900,712204000,414000,414000,414000,414000,0
|
|
20240823,182800,712204000,414000,414000,414000,414000,0
|
|
20240823,182700,712204000,414000,414000,414000,414000,0
|
|
20240823,182600,712204000,414000,414000,414000,414000,0
|
|
20240823,182500,712204000,414000,414000,414000,414000,0
|
|
20240823,182400,712204000,414000,414000,414000,414000,0
|
|
20240823,182300,712204000,414000,414000,414000,414000,0
|
|
20240823,182200,712204000,414000,414000,414000,414000,0
|
|
20240823,182100,712204000,414000,414000,414000,414000,0
|
|
20240823,182000,712204000,414000,414000,414000,414000,0
|
|
20240823,181900,712204000,414000,414000,414000,414000,0
|
|
20240823,181800,712204000,414000,414000,414000,414000,154
|
|
20240823,181700,712204000,414000,414000,414000,414000,0
|
|
20240823,181600,712204000,414000,414000,414000,414000,0
|
|
20240823,181500,712204000,414000,414000,414000,414000,0
|
|
20240823,181400,712204000,414000,414000,414000,414000,0
|
|
20240823,181300,712204000,414000,414000,414000,414000,0
|
|
20240823,181200,712204000,414000,414000,414000,414000,0
|
|
20240823,181100,712204000,414000,414000,414000,414000,0
|
|
20240823,181000,712204000,414000,414000,414000,414000,0
|
|
20240823,180900,712204000,414000,414000,414000,414000,0
|
|
20240823,180800,712204000,414000,414000,414000,414000,0
|
|
20240823,180700,712204000,414000,414000,414000,414000,0
|
|
20240823,180600,712204000,414000,414000,414000,414000,0
|
|
20240823,180500,712204000,414000,414000,414000,414000,0
|
|
20240823,180400,712204000,414000,414000,414000,414000,0
|
|
20240823,180300,712204000,414000,414000,414000,414000,0
|
|
20240823,180200,712204000,414000,414000,414000,414000,0
|
|
20240823,180100,712204000,414000,414000,414000,414000,0
|
|
20240823,180000,712204000,414000,414000,414000,414000,0
|
|
20240823,175900,712204000,414000,414000,414000,414000,0
|
|
20240823,175800,712204000,414000,414000,414000,414000,0
|
|
20240823,175700,712204000,414000,414000,414000,414000,0
|
|
20240823,175600,712204000,414000,414000,414000,414000,0
|
|
20240823,175500,712204000,414000,414000,414000,414000,0
|
|
20240823,175400,712204000,414000,414000,414000,414000,0
|
|
20240823,175300,712204000,414000,414000,414000,414000,0
|
|
20240823,175200,712204000,414000,414000,414000,414000,0
|
|
20240823,175100,712204000,414000,414000,414000,414000,0
|
|
20240823,175000,712204000,414000,414000,414000,414000,0
|
|
20240823,174900,712204000,414000,414000,414000,414000,0
|
|
20240823,174800,712204000,414000,414000,414000,414000,154
|
|
20240823,174700,712204000,414000,414000,414000,414000,0
|
|
20240823,174600,712204000,414000,414000,414000,414000,0
|
|
20240823,174500,712204000,414000,414000,414000,414000,0
|
|
20240823,174400,712204000,414000,414000,414000,414000,0
|
|
20240823,174300,712204000,414000,414000,414000,414000,0
|
|
20240823,174200,712204000,414000,414000,414000,414000,0
|
|
20240823,174100,712204000,414000,414000,414000,414000,0
|
|
20240823,174000,712204000,414000,414000,414000,414000,0
|
|
20240823,173900,712204000,414000,414000,414000,414000,0
|
|
20240823,173800,712204000,414000,414000,414000,414000,0
|
|
20240823,173700,712204000,414000,414000,414000,414000,0
|
|
20240823,173600,712204000,414000,414000,414000,414000,0
|
|
20240823,173500,712204000,414000,414000,414000,414000,0
|
|
20240823,173400,712204000,414000,414000,414000,414000,0
|
|
20240823,173300,712204000,414000,414000,414000,414000,0
|
|
20240823,173200,712204000,414000,414000,414000,414000,0
|
|
20240823,173100,712204000,414000,414000,414000,414000,0
|
|
20240823,173000,712204000,414000,414000,414000,414000,0
|
|
20240823,172900,712204000,414000,414000,414000,414000,0
|
|
20240823,172800,712204000,414000,414000,414000,414000,0
|
|
20240823,172700,712204000,414000,414000,414000,414000,0
|
|
20240823,172600,712204000,414000,414000,414000,414000,0
|
|
20240823,172500,712204000,414000,414000,414000,414000,0
|
|
20240823,172400,712204000,414000,414000,414000,414000,0
|
|
20240823,172300,712204000,414000,414000,414000,414000,0
|
|
20240823,172200,712204000,414000,414000,414000,414000,0
|
|
20240823,172100,712204000,414000,414000,414000,414000,0
|
|
20240823,172000,712204000,414000,414000,414000,414000,0
|
|
20240823,171900,712204000,414000,414000,414000,414000,0
|
|
20240823,171800,712204000,414000,414000,414000,414000,154
|
|
20240823,171700,712204000,414000,414000,414000,414000,0
|
|
20240823,171600,712204000,414000,414000,414000,414000,0
|
|
20240823,171500,712204000,414000,414000,414000,414000,0
|
|
20240823,171400,712204000,414000,414000,414000,414000,0
|
|
20240823,171300,712204000,414000,414000,414000,414000,0
|
|
20240823,171200,712204000,414000,414000,414000,414000,0
|
|
20240823,171100,712204000,414000,414000,414000,414000,0
|
|
20240823,171000,712204000,414000,414000,414000,414000,0
|
|
20240823,170900,712204000,414000,414000,414000,414000,0
|
|
20240823,170800,712204000,414000,414000,414000,414000,0
|
|
20240823,170700,712204000,414000,414000,414000,414000,0
|
|
20240823,170600,712204000,414000,414000,414000,414000,0
|
|
20240823,170500,712204000,414000,414000,414000,414000,0
|
|
20240823,170400,712204000,414000,414000,414000,414000,0
|
|
20240823,170300,712204000,414000,414000,414000,414000,0
|
|
20240823,170200,712204000,414000,414000,414000,414000,0
|
|
20240823,170100,712204000,414000,414000,414000,414000,0
|
|
20240823,170000,712204000,414000,414000,414000,414000,0
|
|
20240823,165900,712204000,414000,414000,414000,414000,0
|
|
20240823,165800,712204000,414000,414000,414000,414000,0
|
|
20240823,165700,712204000,414000,414000,414000,414000,0
|
|
20240823,165600,712204000,414000,414000,414000,414000,0
|
|
20240823,165500,712204000,414000,414000,414000,414000,0
|
|
20240823,165400,712204000,414000,414000,414000,414000,0
|
|
20240823,165300,712204000,414000,414000,414000,414000,0
|
|
20240823,165200,712204000,414000,414000,414000,414000,0
|
|
20240823,165100,712204000,414000,414000,414000,414000,0
|
|
20240823,165000,712204000,414000,414000,414000,414000,0
|
|
20240823,164900,712204000,414000,414000,414000,414000,0
|
|
20240823,164800,712204000,414000,414000,414000,414000,154
|
|
20240823,164700,712204000,414000,414000,414000,414000,0
|
|
20240823,164600,712204000,414000,414000,414000,414000,0
|
|
20240823,164500,712204000,414000,414000,414000,414000,0
|
|
20240823,164400,712204000,414000,414000,414000,414000,0
|
|
20240823,164300,712204000,414000,414000,414000,414000,0
|
|
20240823,164200,712204000,414000,414000,414000,414000,0
|
|
20240823,164100,712204000,414000,414000,414000,414000,0
|
|
20240823,164000,712204000,414000,414000,414000,414000,0
|
|
20240823,163900,712204000,414000,414000,414000,414000,0
|
|
20240823,163800,712204000,414000,414000,414000,414000,0
|
|
20240823,163700,712204000,414000,414000,414000,414000,0
|
|
20240823,163600,712204000,414000,414000,414000,414000,0
|
|
20240823,163500,712204000,414000,414000,414000,414000,0
|
|
20240823,163400,712204000,414000,414000,414000,414000,0
|
|
20240823,163300,712204000,414000,414000,414000,414000,0
|
|
20240823,163200,712204000,414000,414000,414000,414000,0
|
|
20240823,163100,712204000,414000,414000,414000,414000,0
|
|
20240823,163000,712204000,414000,414000,414000,414000,0
|
|
20240823,162900,712204000,414000,414000,414000,414000,0
|
|
20240823,162800,712204000,414000,414000,414000,414000,0
|
|
20240823,162700,712204000,414000,414000,414000,414000,0
|
|
20240823,162600,712204000,414000,414000,414000,414000,0
|
|
20240823,162500,712204000,414000,414000,414000,414000,0
|
|
20240823,162400,712204000,414000,414000,414000,414000,0
|
|
20240823,162300,712204000,414000,414000,414000,414000,0
|
|
20240823,162200,712204000,414000,414000,414000,414000,0
|
|
20240823,162100,712204000,414000,414000,414000,414000,0
|
|
20240823,162000,712204000,414000,414000,414000,414000,0
|
|
20240823,161900,712204000,414000,414000,414000,414000,0
|
|
20240823,161800,712204000,414000,414000,414000,414000,154
|
|
20240823,161700,712204000,414000,414000,414000,414000,0
|
|
20240823,161600,712204000,414000,414000,414000,414000,0
|
|
20240823,161500,712204000,414000,414000,414000,414000,0
|
|
20240823,161400,712204000,414000,414000,414000,414000,0
|
|
20240823,161300,712204000,414000,414000,414000,414000,0
|
|
20240823,161200,712204000,414000,414000,414000,414000,0
|
|
20240823,161100,712204000,414000,414000,414000,414000,0
|
|
20240823,161000,712204000,414000,414000,414000,414000,0
|
|
20240823,160900,712204000,414000,414000,414000,414000,0
|
|
20240823,160800,712204000,414000,414000,414000,414000,0
|
|
20240823,160700,712204000,414000,414000,414000,414000,0
|
|
20240823,160600,712204000,414000,414000,414000,414000,0
|
|
20240823,160500,712204000,414000,414000,414000,414000,0
|
|
20240823,160400,712204000,414000,414000,414000,414000,0
|
|
20240823,160300,712204000,414000,414000,414000,414000,0
|
|
20240823,160200,712204000,414000,414000,414000,414000,0
|
|
20240823,160100,712204000,414000,414000,414000,414000,0
|
|
20240823,160000,712204000,414000,414000,414000,414000,0
|
|
20240823,155900,712204000,414000,414000,414000,414000,0
|
|
20240823,155800,712204000,414000,414000,414000,414000,0
|
|
20240823,155700,712204000,414000,414000,414000,414000,0
|
|
20240823,155600,712204000,414000,414000,414000,414000,0
|
|
20240823,155500,712204000,414000,414000,414000,414000,0
|
|
20240823,155400,712204000,414000,414000,414000,414000,0
|
|
20240823,155300,712204000,414000,414000,414000,414000,0
|
|
20240823,155200,712204000,414000,414000,414000,414000,0
|
|
20240823,155100,712204000,414000,414000,414000,414000,0
|
|
20240823,155000,712204000,414000,414000,414000,414000,0
|
|
20240823,154900,712204000,414000,414000,414000,414000,0
|
|
20240823,154800,712204000,414000,414000,414000,414000,154
|
|
20240823,154700,712204000,414000,414000,414000,414000,0
|
|
20240823,154600,712204000,414000,414000,414000,414000,0
|
|
20240823,154500,712204000,414000,414000,414000,414000,0
|
|
20240823,154400,712204000,414000,414000,414000,414000,0
|
|
20240823,154300,712204000,414000,414000,414000,414000,0
|
|
20240823,154200,712204000,414000,414000,414000,414000,0
|
|
20240823,154100,712204000,414000,414000,414000,414000,0
|
|
20240823,154000,712204000,414000,414000,414000,414000,0
|
|
20240823,153900,712204000,414000,414000,414000,414000,0
|
|
20240823,153800,712204000,414000,414000,414000,414000,0
|
|
20240823,153700,712204000,414000,414000,414000,414000,0
|
|
20240823,153600,712204000,414000,414000,414000,414000,0
|
|
20240823,153500,712204000,414000,414000,414000,414000,0
|
|
20240823,153400,712204000,414000,414000,414000,414000,0
|
|
20240823,153300,712204000,414000,414000,414000,414000,0
|
|
20240823,153200,712204000,414000,414000,414000,414000,0
|
|
20240823,153100,712204000,414000,414000,414000,414000,0
|
|
20240823,153000,712204000,414000,414000,414000,414000,154
|
|
20240823,152900,648448000,414500,414500,414500,414500,0
|
|
20240823,152800,648448000,414500,414500,414500,414500,0
|
|
20240823,152700,648448000,414500,414500,414500,414500,0
|
|
20240823,152600,648448000,414500,414500,414500,414500,0
|
|
20240823,152500,648448000,414500,414500,414500,414500,0
|
|
20240823,152400,648448000,414500,414500,414500,414500,0
|
|
20240823,152300,648448000,414500,414500,414500,414500,0
|
|
20240823,152200,648448000,414500,414500,414500,414500,0
|
|
20240823,152100,648448000,414500,414500,414500,414500,0
|
|
20240823,152000,648448000,414500,414500,414500,414500,0
|
|
20240823,151900,648448000,414500,414500,415000,414500,15
|
|
20240823,151800,642230000,414500,414500,414500,414500,7
|
|
20240823,151700,639328500,414500,414500,415000,414500,17
|
|
20240823,151600,632275500,415000,414500,415000,414500,91
|
|
20240823,151500,594518000,414500,414500,414500,414500,6
|
|
20240823,151400,592031000,414500,414500,414500,414500,3
|
|
20240823,151300,590787500,414500,414500,414500,414500,9
|
|
20240823,151200,587057000,414500,414500,415000,414500,5
|
|
20240823,151100,584984000,414500,414500,414500,414500,3
|
|
20240823,151000,583740500,414500,414500,414500,414500,6
|
|
20240823,150900,581253500,414500,414500,414500,414500,3
|
|
20240823,150800,580010000,414500,414500,415000,414500,3
|
|
20240823,150700,578766000,414500,414500,414500,414500,8
|
|
20240823,150600,575450000,414500,415000,415000,414500,5
|
|
20240823,150500,573376000,415000,414500,415000,414500,7
|
|
20240823,150400,570472000,414500,414500,414500,414500,2
|
|
20240823,150300,569643000,414500,415000,415000,414500,4
|
|
20240823,150200,567984500,414500,414500,415000,414500,3
|
|
20240823,150100,566740500,414500,414500,414500,414500,2
|
|
20240823,150000,565911500,414500,415000,415000,414500,2
|
|
20240823,145900,565082000,414500,414500,414500,414500,4
|
|
20240823,145800,563424000,414500,414500,414500,414500,2
|
|
20240823,145700,562595000,414500,414500,414500,414500,2
|
|
20240823,145600,561766000,414500,414500,414500,414500,1
|
|
20240823,145500,561351500,414500,414500,414500,414500,3
|
|
20240823,145400,560108000,414500,414500,414500,414500,2
|
|
20240823,145300,559279000,414500,415000,415000,414500,3
|
|
20240823,145200,558035000,414500,414500,414500,414500,1
|
|
20240823,145100,557620500,414500,414500,414500,414500,2
|
|
20240823,145000,556791500,415000,415000,415000,415000,1
|
|
20240823,144900,556376500,415000,414500,415000,414500,2
|
|
20240823,144800,555547000,415000,415000,415000,415000,9
|
|
20240823,144700,551812000,415000,415000,415000,415000,3
|
|
20240823,144600,550567000,415000,415000,415000,415000,3
|
|
20240823,144500,549322000,415000,415000,415000,415000,1
|
|
20240823,144400,548907000,415000,415000,415000,415000,2
|
|
20240823,144300,548077000,415000,415000,415000,415000,4
|
|
20240823,144200,546417000,415000,415000,415000,415000,1
|
|
20240823,144100,546002000,415000,415000,415000,415000,2
|
|
20240823,144000,545172000,415000,415000,415000,415000,2
|
|
20240823,143900,544342000,415000,415000,415000,415000,2
|
|
20240823,143800,543512000,415000,415000,415000,415000,2
|
|
20240823,143700,542682000,415000,415000,415000,415000,2
|
|
20240823,143600,541852000,415000,415000,415000,415000,2
|
|
20240823,143500,541022000,415000,415000,415000,415000,1
|
|
20240823,143400,540607000,415500,415000,415500,415000,3
|
|
20240823,143300,539361500,415000,415000,415000,415000,3
|
|
20240823,143200,538116500,415000,415000,415000,415000,5
|
|
20240823,143100,536041500,415000,415000,415000,415000,1
|
|
20240823,143000,535626500,415000,415000,415000,415000,1
|
|
20240823,142900,535211500,415000,415000,415000,415000,1
|
|
20240823,142800,534796500,415000,415000,415000,415000,2
|
|
20240823,142700,533966500,415000,415000,415000,415000,3
|
|
20240823,142600,532721500,415000,415000,415000,415000,3
|
|
20240823,142500,531476500,415000,415000,415000,415000,9
|
|
20240823,142400,527741500,415000,415000,415000,415000,3
|
|
20240823,142300,526496500,415000,415000,415000,415000,0
|
|
20240823,142200,526496500,415000,415000,415000,415000,1
|
|
20240823,142100,526081500,415000,415000,415000,415000,52
|
|
20240823,142000,504501500,415000,415000,415000,415000,2
|
|
20240823,141900,503671500,415000,415000,415000,415000,1
|
|
20240823,141800,503256500,415500,415500,415500,415500,32
|
|
20240823,141700,489960500,415500,415500,415500,415500,1
|
|
20240823,141600,489545000,415500,415500,415500,415500,1
|
|
20240823,141500,489129500,415500,415500,415500,415500,2
|
|
20240823,141400,488298500,415500,415500,415500,415500,1
|
|
20240823,141300,487883000,415500,415500,415500,415500,2
|
|
20240823,141200,487052000,415500,415500,415500,415500,0
|
|
20240823,141100,487052000,415500,415500,415500,415500,1
|
|
20240823,141000,486636500,415500,415500,415500,415500,0
|
|
20240823,140900,486636500,415500,415500,415500,415500,2
|
|
20240823,140800,485805500,415500,415500,415500,415500,0
|
|
20240823,140700,485805500,415500,415500,415500,415500,1
|
|
20240823,140600,485390000,415500,415500,415500,415500,1
|
|
20240823,140500,484974500,416000,416000,416000,416000,1
|
|
20240823,140400,484558500,415500,415500,415500,415500,0
|
|
20240823,140300,484558500,415500,415500,415500,415500,0
|
|
20240823,140200,484558500,415500,415500,415500,415500,1
|
|
20240823,140100,484143000,415500,415500,415500,415500,0
|
|
20240823,140000,484143000,415500,415500,415500,415500,0
|
|
20240823,135900,484143000,415500,415500,415500,415500,0
|
|
20240823,135800,484143000,415500,415500,415500,415500,1
|
|
20240823,135700,483727500,415500,416000,416000,415500,2
|
|
20240823,135600,482896000,415500,415500,415500,415500,0
|
|
20240823,135500,482896000,415500,415500,415500,415500,1
|
|
20240823,135400,482480500,415500,415500,415500,415500,7
|
|
20240823,135300,479572000,415500,415500,415500,415500,0
|
|
20240823,135200,479572000,415500,415500,415500,415500,0
|
|
20240823,135100,479572000,415500,415500,415500,415500,0
|
|
20240823,135000,479572000,415500,415500,415500,415500,0
|
|
20240823,134900,479572000,415500,415500,415500,415500,9
|
|
20240823,134800,475832500,415000,415000,415000,415000,0
|
|
20240823,134700,475832500,415000,415000,415000,415000,0
|
|
20240823,134600,475832500,415000,415000,415000,415000,0
|
|
20240823,134500,475832500,415000,415000,415000,415000,3
|
|
20240823,134400,474587500,415500,415500,415500,415500,0
|
|
20240823,134300,474587500,415500,415500,415500,415500,4
|
|
20240823,134200,472925500,415500,415500,415500,415500,1
|
|
20240823,134100,472510000,415500,415500,415500,415500,8
|
|
20240823,134000,469186000,415500,415500,415500,415500,0
|
|
20240823,133900,469186000,415500,415500,415500,415500,0
|
|
20240823,133800,469186000,415500,415500,415500,415500,0
|
|
20240823,133700,469186000,415500,415500,415500,415500,0
|
|
20240823,133600,469186000,415500,415500,415500,415500,2
|
|
20240823,133500,468355000,415500,415500,415500,415500,0
|
|
20240823,133400,468355000,415500,415500,415500,415500,2
|
|
20240823,133300,467524000,416000,416000,416000,416000,0
|
|
20240823,133200,467524000,416000,416000,416000,416000,1
|
|
20240823,133100,467108000,416000,416000,416000,416000,1
|
|
20240823,133000,466692000,415500,416000,416000,415500,11
|
|
20240823,132900,462121000,415500,415500,415500,415500,0
|
|
20240823,132800,462121000,415500,415000,415500,415000,11
|
|
20240823,132700,457554000,415000,415000,415000,415000,1
|
|
20240823,132600,457139000,415500,415500,415500,415500,0
|
|
20240823,132500,457139000,415500,415500,415500,415500,0
|
|
20240823,132400,457139000,415500,415500,415500,415500,0
|
|
20240823,132300,457139000,415500,415500,415500,415500,4
|
|
20240823,132200,455477000,415500,415500,415500,415500,1
|
|
20240823,132100,455061500,415500,415500,415500,415500,0
|
|
20240823,132000,455061500,415500,415500,415500,415500,0
|
|
20240823,131900,455061500,415500,415500,415500,415500,1
|
|
20240823,131800,454646000,415500,415500,415500,415500,0
|
|
20240823,131700,454646000,415500,415500,415500,415500,0
|
|
20240823,131600,454646000,415500,415500,415500,415500,0
|
|
20240823,131500,454646000,415500,415500,415500,415500,11
|
|
20240823,131400,450075500,415500,415500,415500,415500,10
|
|
20240823,131300,445920500,415500,415500,415500,415500,15
|
|
20240823,131200,439688000,415000,415000,415000,415000,0
|
|
20240823,131100,439688000,415000,415000,415000,415000,1
|
|
20240823,131000,439273000,415500,415500,415500,415500,2
|
|
20240823,130900,438442000,415000,415000,415000,415000,0
|
|
20240823,130800,438442000,415000,415000,415000,415000,0
|
|
20240823,130700,438442000,415000,415000,415000,415000,4
|
|
20240823,130600,436782000,415000,415000,415000,415000,0
|
|
20240823,130500,436782000,415000,415000,415000,415000,0
|
|
20240823,130400,436782000,415000,415000,415000,415000,1
|
|
20240823,130300,436367000,415000,415000,415000,415000,0
|
|
20240823,130200,436367000,415000,415000,415000,415000,0
|
|
20240823,130100,436367000,415000,414500,415000,414500,2
|
|
20240823,130000,435537500,414500,414500,414500,414500,11
|
|
20240823,125900,430978000,414000,414000,414000,414000,0
|
|
20240823,125800,430978000,414000,414000,414000,414000,0
|
|
20240823,125700,430978000,414000,414000,414000,414000,2
|
|
20240823,125600,430150000,414000,414000,414000,414000,1
|
|
20240823,125500,429736000,414000,414000,414000,414000,1
|
|
20240823,125400,429322000,414000,414000,414000,414000,0
|
|
20240823,125300,429322000,414000,414000,414000,414000,2
|
|
20240823,125200,428494000,414000,414000,414000,414000,0
|
|
20240823,125100,428494000,414000,414000,414000,414000,0
|
|
20240823,125000,428494000,414000,414000,414000,414000,0
|
|
20240823,124900,428494000,414000,414000,414000,414000,30
|
|
20240823,124800,416074000,414000,414000,414000,414000,0
|
|
20240823,124700,416074000,414000,414000,414000,414000,0
|
|
20240823,124600,416074000,414000,414000,414000,414000,0
|
|
20240823,124500,416074000,414000,414000,414000,414000,1
|
|
20240823,124400,415660000,414500,414500,414500,414500,0
|
|
20240823,124300,415660000,414500,414500,414500,414500,1
|
|
20240823,124200,415245500,414500,414500,414500,414500,0
|
|
20240823,124100,415245500,414500,414500,414500,414500,0
|
|
20240823,124000,415245500,414500,414500,414500,414000,5
|
|
20240823,123900,413173500,414000,414000,414000,414000,2
|
|
20240823,123800,412345500,414000,414000,414000,414000,0
|
|
20240823,123700,412345500,414000,413500,414000,413500,12
|
|
20240823,123600,407382500,413500,413500,413500,413500,3
|
|
20240823,123500,406142000,413500,413500,413500,413500,7
|
|
20240823,123400,403247500,413500,413500,413500,413000,248
|
|
20240823,123300,300784500,413500,414000,414000,413500,30
|
|
20240823,123200,288378500,414000,414000,414000,414000,2
|
|
20240823,123100,287550500,414000,414000,414000,413500,3
|
|
20240823,123000,286309000,414000,414000,414000,414000,0
|
|
20240823,122900,286309000,414000,414000,414000,414000,0
|
|
20240823,122800,286309000,414000,414000,414000,414000,1
|
|
20240823,122700,285895000,414000,414000,414000,414000,25
|
|
20240823,122600,275545000,414000,414000,414000,414000,0
|
|
20240823,122500,275545000,414000,414000,414000,414000,1
|
|
20240823,122400,275131000,414000,414000,414000,414000,0
|
|
20240823,122300,275131000,414000,414000,414000,414000,2
|
|
20240823,122200,274303000,414000,414000,414000,414000,0
|
|
20240823,122100,274303000,414000,414000,414000,414000,0
|
|
20240823,122000,274303000,414000,414500,414500,414000,2
|
|
20240823,121900,273474500,414500,414500,414500,414500,0
|
|
20240823,121800,273474500,414500,414500,414500,414500,0
|
|
20240823,121700,273474500,414500,414500,414500,414500,0
|
|
20240823,121600,273474500,414500,414500,414500,414500,1
|
|
20240823,121500,273060000,414000,414000,414000,414000,2
|
|
20240823,121400,272232000,414000,414000,414000,414000,1
|
|
20240823,121300,271818000,414000,414000,414000,414000,0
|
|
20240823,121200,271818000,414000,414000,414000,414000,0
|
|
20240823,121100,271818000,414000,414000,414000,414000,1
|
|
20240823,121000,271404000,414500,414500,414500,414500,2
|
|
20240823,120900,270575000,414000,414000,414000,414000,3
|
|
20240823,120800,269333000,414000,414000,414000,414000,0
|
|
20240823,120700,269333000,414000,414000,414000,414000,0
|
|
20240823,120600,269333000,414000,414000,414000,414000,0
|
|
20240823,120500,269333000,414000,414000,414000,414000,2
|
|
20240823,120400,268505000,414000,414000,414000,414000,4
|
|
20240823,120300,266849000,414500,414500,414500,414500,1
|
|
20240823,120200,266434500,414500,414500,414500,414500,0
|
|
20240823,120100,266434500,414500,414000,414500,414000,8
|
|
20240823,120000,263119000,414000,414000,414000,414000,0
|
|
20240823,115900,263119000,414000,414000,414000,414000,0
|
|
20240823,115800,263119000,414000,414000,414000,414000,2
|
|
20240823,115700,262291000,414500,414500,414500,414500,33
|
|
20240823,115600,248612500,414500,414500,414500,414500,1
|
|
20240823,115500,248198000,414500,414500,414500,414500,1
|
|
20240823,115400,247783500,414500,414500,414500,414500,1
|
|
20240823,115300,247369000,415000,415000,415000,415000,0
|
|
20240823,115200,247369000,415000,415000,415000,415000,0
|
|
20240823,115100,247369000,415000,415000,415000,415000,8
|
|
20240823,115000,244049000,415000,415000,415000,415000,0
|
|
20240823,114900,244049000,415000,415000,415000,415000,0
|
|
20240823,114800,244049000,415000,415000,415000,415000,1
|
|
20240823,114700,243634000,415000,415000,415000,415000,0
|
|
20240823,114600,243634000,415000,415000,415000,415000,0
|
|
20240823,114500,243634000,415000,415000,415000,415000,0
|
|
20240823,114400,243634000,415000,415000,415000,415000,1
|
|
20240823,114300,243219000,415000,415000,415000,415000,0
|
|
20240823,114200,243219000,415000,415000,415000,415000,0
|
|
20240823,114100,243219000,415000,415000,415000,415000,0
|
|
20240823,114000,243219000,415000,415000,415000,415000,0
|
|
20240823,113900,243219000,415000,415000,415000,415000,1
|
|
20240823,113800,242804000,415000,415000,415000,415000,1
|
|
20240823,113700,242389000,415000,415000,415000,415000,0
|
|
20240823,113600,242389000,415000,415000,415000,415000,2
|
|
20240823,113500,241559000,415000,415000,415000,415000,1
|
|
20240823,113400,241144000,415000,415000,415000,415000,0
|
|
20240823,113300,241144000,415000,415000,415000,415000,0
|
|
20240823,113200,241144000,415000,415000,415000,415000,0
|
|
20240823,113100,241144000,415000,415000,415000,415000,8
|
|
20240823,113000,237824000,415000,415000,415000,415000,0
|
|
20240823,112900,237824000,415000,415000,415000,415000,1
|
|
20240823,112800,237409000,415000,415000,415000,415000,0
|
|
20240823,112700,237409000,415000,415000,415000,415000,0
|
|
20240823,112600,237409000,415000,415000,415000,415000,1
|
|
20240823,112500,236994000,415000,415000,415000,415000,0
|
|
20240823,112400,236994000,415000,415000,415000,415000,0
|
|
20240823,112300,236994000,415000,415000,415000,415000,20
|
|
20240823,112200,228694000,415000,415000,415000,415000,6
|
|
20240823,112100,226204000,415000,415000,415000,415000,2
|
|
20240823,112000,225374000,415500,415500,415500,415500,1
|
|
20240823,111900,224958500,415000,415000,415000,415000,0
|
|
20240823,111800,224958500,415000,415000,415000,415000,1
|
|
20240823,111700,224543500,415000,415000,415000,415000,0
|
|
20240823,111600,224543500,415000,415000,415000,415000,0
|
|
20240823,111500,224543500,415000,415000,415000,415000,0
|
|
20240823,111400,224543500,415000,415000,415000,415000,0
|
|
20240823,111300,224543500,415000,415000,415000,415000,2
|
|
20240823,111200,223713500,414500,414500,414500,414500,0
|
|
20240823,111100,223713500,414500,414500,414500,414500,0
|
|
20240823,111000,223713500,414500,416500,416500,414500,3
|
|
20240823,110900,222466000,416500,416500,416500,416500,0
|
|
20240823,110800,222466000,416500,416000,416500,416000,4
|
|
20240823,110700,220800500,415000,415000,415000,415000,0
|
|
20240823,110600,220800500,415000,415000,415000,415000,0
|
|
20240823,110500,220800500,415000,415000,415000,415000,11
|
|
20240823,110400,216235500,416500,416500,416500,416500,0
|
|
20240823,110300,216235500,416500,416500,416500,416500,0
|
|
20240823,110200,216235500,416500,416500,416500,416500,0
|
|
20240823,110100,216235500,416500,416500,416500,416500,0
|
|
20240823,110000,216235500,416500,416500,416500,416500,2
|
|
20240823,105900,215402500,415000,415000,415000,415000,1
|
|
20240823,105800,214987500,415000,415000,415000,415000,0
|
|
20240823,105700,214987500,415000,415000,415000,415000,0
|
|
20240823,105600,214987500,415000,415000,415000,415000,4
|
|
20240823,105500,213327500,415000,416000,416000,415000,3
|
|
20240823,105400,212080500,416000,416000,416000,416000,0
|
|
20240823,105300,212080500,416000,416000,416000,416000,0
|
|
20240823,105200,212080500,416000,416000,416000,416000,0
|
|
20240823,105100,212080500,416000,416000,416000,416000,4
|
|
20240823,105000,210416500,416000,416000,416000,416000,0
|
|
20240823,104900,210416500,416000,416000,416000,416000,0
|
|
20240823,104800,210416500,416000,414500,416000,414500,3
|
|
20240823,104700,209170000,416000,416000,416000,416000,0
|
|
20240823,104600,209170000,416000,416000,416000,415000,23
|
|
20240823,104500,199621000,415000,414500,415000,414500,3
|
|
20240823,104400,198376500,415000,414500,415000,414500,2
|
|
20240823,104300,197547000,415000,415000,415000,415000,1
|
|
20240823,104200,197132000,415000,415000,415000,415000,0
|
|
20240823,104100,197132000,415000,415000,415000,415000,13
|
|
20240823,104000,191737000,415000,415000,415000,415000,0
|
|
20240823,103900,191737000,415000,415000,415000,415000,0
|
|
20240823,103800,191737000,415000,415000,415000,415000,3
|
|
20240823,103700,190492000,415000,415000,415000,415000,0
|
|
20240823,103600,190492000,415000,415000,415000,415000,23
|
|
20240823,103500,180947000,415000,415000,415000,415000,0
|
|
20240823,103400,180947000,415000,415000,415000,415000,0
|
|
20240823,103300,180947000,415000,416000,416000,415000,39
|
|
20240823,103200,164761000,416000,416000,416000,416000,0
|
|
20240823,103100,164761000,416000,415500,416000,415500,2
|
|
20240823,103000,163929500,416000,416000,416000,416000,1
|
|
20240823,102900,163513500,415000,415500,415500,415000,57
|
|
20240823,102800,139855000,415500,415500,415500,415500,1
|
|
20240823,102700,139439500,415000,415000,415000,415000,0
|
|
20240823,102600,139439500,415000,415000,415000,415000,0
|
|
20240823,102500,139439500,415000,415000,415000,415000,58
|
|
20240823,102400,115369500,415500,415500,415500,415500,1
|
|
20240823,102300,114954000,416000,416000,416000,416000,0
|
|
20240823,102200,114954000,416000,416000,416000,416000,1
|
|
20240823,102100,114538000,416000,416000,416000,416000,0
|
|
20240823,102000,114538000,416000,416000,416000,416000,1
|
|
20240823,101900,114122000,415500,415500,415500,415500,51
|
|
20240823,101800,92931500,415500,415500,415500,415500,4
|
|
20240823,101700,91269500,415500,415500,415500,415500,12
|
|
20240823,101600,86283500,415500,415500,415500,415500,2
|
|
20240823,101500,85452500,416000,416000,416000,416000,0
|
|
20240823,101400,85452500,416000,416000,416000,416000,1
|
|
20240823,101300,85036500,416000,416000,416000,416000,1
|
|
20240823,101200,84620500,416000,416000,416000,416000,0
|
|
20240823,101100,84620500,416000,416000,416000,416000,49
|
|
20240823,101000,64236500,416000,416000,416000,416000,6
|
|
20240823,100900,61740500,416000,416500,416500,416000,10
|
|
20240823,100800,57576500,417000,417000,417000,417000,1
|
|
20240823,100700,57159500,416500,416500,416500,416500,0
|
|
20240823,100600,57159500,416500,416500,416500,416500,0
|
|
20240823,100500,57159500,416500,416500,416500,416500,0
|
|
20240823,100400,57159500,416500,416500,416500,416500,0
|
|
20240823,100300,57159500,416500,416500,416500,416500,0
|
|
20240823,100200,57159500,416500,416500,416500,416500,8
|
|
20240823,100100,53827500,417000,417000,417000,417000,1
|
|
20240823,100000,53410500,417000,417000,417000,417000,1
|
|
20240823,095900,52993500,416500,416500,416500,416500,0
|
|
20240823,095800,52993500,416500,416500,416500,416500,0
|
|
20240823,095700,52993500,416500,416500,416500,416500,0
|
|
20240823,095600,52993500,416500,416500,416500,416500,0
|
|
20240823,095500,52993500,416500,416500,416500,416500,0
|
|
20240823,095400,52993500,416500,416500,416500,416500,12
|
|
20240823,095300,47995500,417000,417000,417000,417000,1
|
|
20240823,095200,47578500,416500,416500,416500,416500,0
|
|
20240823,095100,47578500,416500,416500,416500,416500,0
|
|
20240823,095000,47578500,416500,416500,416500,416500,3
|
|
20240823,094900,46329000,417000,417000,417000,417000,0
|
|
20240823,094800,46329000,417000,417000,417000,417000,0
|
|
20240823,094700,46329000,417000,417000,417000,417000,2
|
|
20240823,094600,45495000,416500,416500,416500,416500,0
|
|
20240823,094500,45495000,416500,416500,416500,416500,0
|
|
20240823,094400,45495000,416500,416500,416500,416500,0
|
|
20240823,094300,45495000,416500,416500,416500,416500,1
|
|
20240823,094200,45078500,416500,416500,416500,416500,0
|
|
20240823,094100,45078500,416500,416500,416500,416500,22
|
|
20240823,094000,35915500,416500,416500,416500,416500,3
|
|
20240823,093900,34666000,416500,416500,416500,416500,0
|
|
20240823,093800,34666000,416500,416500,416500,416500,1
|
|
20240823,093700,34249500,416500,416500,416500,416500,0
|
|
20240823,093600,34249500,416500,416500,416500,416500,0
|
|
20240823,093500,34249500,416500,416500,416500,416500,0
|
|
20240823,093400,34249500,416500,416500,416500,416500,0
|
|
20240823,093300,34249500,416500,416500,416500,416500,3
|
|
20240823,093200,33000000,416500,416500,416500,416500,0
|
|
20240823,093100,33000000,416500,416500,416500,416500,3
|
|
20240823,093000,31750500,417000,417000,417000,417000,0
|
|
20240823,092900,31750500,417000,417000,417000,417000,0
|
|
20240823,092800,31750500,417000,417000,417000,417000,0
|
|
20240823,092700,31750500,417000,417000,417000,417000,9
|
|
20240823,092600,27997500,417500,417500,417500,417500,0
|
|
20240823,092500,27997500,417500,417500,417500,417500,0
|
|
20240823,092400,27997500,417500,417500,417500,417500,0
|
|
20240823,092300,27997500,417500,417500,417500,417500,0
|
|
20240823,092200,27997500,417500,417500,417500,417500,8
|
|
20240823,092100,24657500,417500,417500,417500,417500,3
|
|
20240823,092000,23405000,418000,418000,418000,418000,0
|
|
20240823,091900,23405000,418000,418000,418000,418000,0
|
|
20240823,091800,23405000,418000,418000,418000,418000,3
|
|
20240823,091700,22151000,418000,417000,418000,417000,9
|
|
20240823,091600,18396000,417500,417500,417500,417500,0
|
|
20240823,091500,18396000,417500,417500,417500,417500,0
|
|
20240823,091400,18396000,417500,417500,417500,417500,1
|
|
20240823,091300,17978500,417500,417500,417500,417500,1
|
|
20240823,091200,17561000,418000,418000,418000,418000,3
|
|
20240823,091100,16307000,418000,418000,418000,418000,0
|
|
20240823,091000,16307000,418000,417500,418000,417500,4
|
|
20240823,090900,14636000,417000,417000,417000,417000,0
|
|
20240823,090800,14636000,417000,417000,417000,417000,5
|
|
20240823,090700,12551000,416500,416500,416500,416500,0
|
|
20240823,090600,12551000,416500,418000,418000,416500,11
|
|
20240823,090500,7966000,418000,418000,418000,418000,1
|
|
20240823,090400,7548000,418000,418000,418000,418000,1
|
|
20240823,090300,7130000,418000,418000,418000,418000,0
|
|
20240823,090200,7130000,418000,418000,418000,418000,0
|
|
20240823,090100,7130000,418000,418000,418000,418000,0
|
|
20240823,090000,7130000,418000,419500,419500,418000,17
|