591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184800,1348868500,410000,410000,410000,410000,59
|
|
20240826,184700,1348868500,410000,410000,410000,410000,0
|
|
20240826,184600,1348868500,410000,410000,410000,410000,0
|
|
20240826,184500,1348868500,410000,410000,410000,410000,0
|
|
20240826,184400,1348868500,410000,410000,410000,410000,0
|
|
20240826,184300,1348868500,410000,410000,410000,410000,0
|
|
20240826,184200,1348868500,410000,410000,410000,410000,0
|
|
20240826,184100,1348868500,410000,410000,410000,410000,0
|
|
20240826,184000,1348868500,410000,410000,410000,410000,0
|
|
20240826,183900,1348868500,410000,410000,410000,410000,0
|
|
20240826,183800,1348868500,410000,410000,410000,410000,0
|
|
20240826,183700,1348868500,410000,410000,410000,410000,0
|
|
20240826,183600,1348868500,410000,410000,410000,410000,0
|
|
20240826,183500,1348868500,410000,410000,410000,410000,0
|
|
20240826,183400,1348868500,410000,410000,410000,410000,0
|
|
20240826,183300,1348868500,410000,410000,410000,410000,0
|
|
20240826,183200,1348868500,410000,410000,410000,410000,0
|
|
20240826,183100,1348868500,410000,410000,410000,410000,0
|
|
20240826,183000,1348868500,410000,410000,410000,410000,0
|
|
20240826,182900,1348868500,410000,410000,410000,410000,0
|
|
20240826,182800,1348868500,410000,410000,410000,410000,0
|
|
20240826,182700,1348868500,410000,410000,410000,410000,0
|
|
20240826,182600,1348868500,410000,410000,410000,410000,0
|
|
20240826,182500,1348868500,410000,410000,410000,410000,0
|
|
20240826,182400,1348868500,410000,410000,410000,410000,0
|
|
20240826,182300,1348868500,410000,410000,410000,410000,0
|
|
20240826,182200,1348868500,410000,410000,410000,410000,0
|
|
20240826,182100,1348868500,410000,410000,410000,410000,0
|
|
20240826,182000,1348868500,410000,410000,410000,410000,0
|
|
20240826,181900,1348868500,410000,410000,410000,410000,0
|
|
20240826,181800,1348868500,410000,410000,410000,410000,59
|
|
20240826,181700,1348868500,410000,410000,410000,410000,0
|
|
20240826,181600,1348868500,410000,410000,410000,410000,0
|
|
20240826,181500,1348868500,410000,410000,410000,410000,0
|
|
20240826,181400,1348868500,410000,410000,410000,410000,0
|
|
20240826,181300,1348868500,410000,410000,410000,410000,0
|
|
20240826,181200,1348868500,410000,410000,410000,410000,0
|
|
20240826,181100,1348868500,410000,410000,410000,410000,0
|
|
20240826,181000,1348868500,410000,410000,410000,410000,0
|
|
20240826,180900,1348868500,410000,410000,410000,410000,0
|
|
20240826,180800,1348868500,410000,410000,410000,410000,0
|
|
20240826,180700,1348868500,410000,410000,410000,410000,0
|
|
20240826,180600,1348868500,410000,410000,410000,410000,0
|
|
20240826,180500,1348868500,410000,410000,410000,410000,0
|
|
20240826,180400,1348868500,410000,410000,410000,410000,0
|
|
20240826,180300,1348868500,410000,410000,410000,410000,0
|
|
20240826,180200,1348868500,410000,410000,410000,410000,0
|
|
20240826,180100,1348868500,410000,410000,410000,410000,0
|
|
20240826,180000,1348868500,410000,410000,410000,410000,0
|
|
20240826,175900,1348868500,410000,410000,410000,410000,0
|
|
20240826,175800,1348868500,410000,410000,410000,410000,0
|
|
20240826,175700,1348868500,410000,410000,410000,410000,0
|
|
20240826,175600,1348868500,410000,410000,410000,410000,0
|
|
20240826,175500,1348868500,410000,410000,410000,410000,0
|
|
20240826,175400,1348868500,410000,410000,410000,410000,0
|
|
20240826,175300,1348868500,410000,410000,410000,410000,0
|
|
20240826,175200,1348868500,410000,410000,410000,410000,0
|
|
20240826,175100,1348868500,410000,410000,410000,410000,0
|
|
20240826,175000,1348868500,410000,410000,410000,410000,0
|
|
20240826,174900,1348868500,410000,410000,410000,410000,0
|
|
20240826,174800,1348868500,410000,410000,410000,410000,59
|
|
20240826,174700,1348868500,410000,410000,410000,410000,0
|
|
20240826,174600,1348868500,410000,410000,410000,410000,0
|
|
20240826,174500,1348868500,410000,410000,410000,410000,0
|
|
20240826,174400,1348868500,410000,410000,410000,410000,0
|
|
20240826,174300,1348868500,410000,410000,410000,410000,0
|
|
20240826,174200,1348868500,410000,410000,410000,410000,0
|
|
20240826,174100,1348868500,410000,410000,410000,410000,0
|
|
20240826,174000,1348868500,410000,410000,410000,410000,0
|
|
20240826,173900,1348868500,410000,410000,410000,410000,0
|
|
20240826,173800,1348868500,410000,410000,410000,410000,0
|
|
20240826,173700,1348868500,410000,410000,410000,410000,0
|
|
20240826,173600,1348868500,410000,410000,410000,410000,0
|
|
20240826,173500,1348868500,410000,410000,410000,410000,0
|
|
20240826,173400,1348868500,410000,410000,410000,410000,0
|
|
20240826,173300,1348868500,410000,410000,410000,410000,0
|
|
20240826,173200,1348868500,410000,410000,410000,410000,0
|
|
20240826,173100,1348868500,410000,410000,410000,410000,0
|
|
20240826,173000,1348868500,410000,410000,410000,410000,0
|
|
20240826,172900,1348868500,410000,410000,410000,410000,0
|
|
20240826,172800,1348868500,410000,410000,410000,410000,0
|
|
20240826,172700,1348868500,410000,410000,410000,410000,0
|
|
20240826,172600,1348868500,410000,410000,410000,410000,0
|
|
20240826,172500,1348868500,410000,410000,410000,410000,0
|
|
20240826,172400,1348868500,410000,410000,410000,410000,0
|
|
20240826,172300,1348868500,410000,410000,410000,410000,0
|
|
20240826,172200,1348868500,410000,410000,410000,410000,0
|
|
20240826,172100,1348868500,410000,410000,410000,410000,0
|
|
20240826,172000,1348868500,410000,410000,410000,410000,0
|
|
20240826,171900,1348868500,410000,410000,410000,410000,0
|
|
20240826,171800,1348868500,410000,410000,410000,410000,59
|
|
20240826,171700,1348868500,410000,410000,410000,410000,0
|
|
20240826,171600,1348868500,410000,410000,410000,410000,0
|
|
20240826,171500,1348868500,410000,410000,410000,410000,0
|
|
20240826,171400,1348868500,410000,410000,410000,410000,0
|
|
20240826,171300,1348868500,410000,410000,410000,410000,0
|
|
20240826,171200,1348868500,410000,410000,410000,410000,0
|
|
20240826,171100,1348868500,410000,410000,410000,410000,0
|
|
20240826,171000,1348868500,410000,410000,410000,410000,0
|
|
20240826,170900,1348868500,410000,410000,410000,410000,0
|
|
20240826,170800,1348868500,410000,410000,410000,410000,0
|
|
20240826,170700,1348868500,410000,410000,410000,410000,0
|
|
20240826,170600,1348868500,410000,410000,410000,410000,0
|
|
20240826,170500,1348868500,410000,410000,410000,410000,0
|
|
20240826,170400,1348868500,410000,410000,410000,410000,0
|
|
20240826,170300,1348868500,410000,410000,410000,410000,0
|
|
20240826,170200,1348868500,410000,410000,410000,410000,0
|
|
20240826,170100,1348868500,410000,410000,410000,410000,0
|
|
20240826,170000,1348868500,410000,410000,410000,410000,0
|
|
20240826,165900,1348868500,410000,410000,410000,410000,0
|
|
20240826,165800,1348868500,410000,410000,410000,410000,0
|
|
20240826,165700,1348868500,410000,410000,410000,410000,0
|
|
20240826,165600,1348868500,410000,410000,410000,410000,0
|
|
20240826,165500,1348868500,410000,410000,410000,410000,0
|
|
20240826,165400,1348868500,410000,410000,410000,410000,0
|
|
20240826,165300,1348868500,410000,410000,410000,410000,0
|
|
20240826,165200,1348868500,410000,410000,410000,410000,0
|
|
20240826,165100,1348868500,410000,410000,410000,410000,0
|
|
20240826,165000,1348868500,410000,410000,410000,410000,0
|
|
20240826,164900,1348868500,410000,410000,410000,410000,0
|
|
20240826,164800,1348868500,410000,410000,410000,410000,59
|
|
20240826,164700,1348868500,410000,410000,410000,410000,0
|
|
20240826,164600,1348868500,410000,410000,410000,410000,0
|
|
20240826,164500,1348868500,410000,410000,410000,410000,0
|
|
20240826,164400,1348868500,410000,410000,410000,410000,0
|
|
20240826,164300,1348868500,410000,410000,410000,410000,0
|
|
20240826,164200,1348868500,410000,410000,410000,410000,0
|
|
20240826,164100,1348868500,410000,410000,410000,410000,0
|
|
20240826,164000,1348868500,410000,410000,410000,410000,0
|
|
20240826,163900,1348868500,410000,410000,410000,410000,0
|
|
20240826,163800,1348868500,410000,410000,410000,410000,0
|
|
20240826,163700,1348868500,410000,410000,410000,410000,0
|
|
20240826,163600,1348868500,410000,410000,410000,410000,0
|
|
20240826,163500,1348868500,410000,410000,410000,410000,0
|
|
20240826,163400,1348868500,410000,410000,410000,410000,0
|
|
20240826,163300,1348868500,410000,410000,410000,410000,0
|
|
20240826,163200,1348868500,410000,410000,410000,410000,0
|
|
20240826,163100,1348868500,410000,410000,410000,410000,0
|
|
20240826,163000,1348868500,410000,410000,410000,410000,0
|
|
20240826,162900,1348868500,410000,410000,410000,410000,0
|
|
20240826,162800,1348868500,410000,410000,410000,410000,0
|
|
20240826,162700,1348868500,410000,410000,410000,410000,0
|
|
20240826,162600,1348868500,410000,410000,410000,410000,0
|
|
20240826,162500,1348868500,410000,410000,410000,410000,0
|
|
20240826,162400,1348868500,410000,410000,410000,410000,0
|
|
20240826,162300,1348868500,410000,410000,410000,410000,0
|
|
20240826,162200,1348868500,410000,410000,410000,410000,0
|
|
20240826,162100,1348868500,410000,410000,410000,410000,0
|
|
20240826,162000,1348868500,410000,410000,410000,410000,0
|
|
20240826,161900,1348868500,410000,410000,410000,410000,0
|
|
20240826,161800,1348868500,410000,410000,410000,410000,59
|
|
20240826,161700,1348868500,410000,410000,410000,410000,0
|
|
20240826,161600,1348868500,410000,410000,410000,410000,0
|
|
20240826,161500,1348868500,410000,410000,410000,410000,0
|
|
20240826,161400,1348868500,410000,410000,410000,410000,0
|
|
20240826,161300,1348868500,410000,410000,410000,410000,0
|
|
20240826,161200,1348868500,410000,410000,410000,410000,0
|
|
20240826,161100,1348868500,410000,410000,410000,410000,0
|
|
20240826,161000,1348868500,410000,410000,410000,410000,0
|
|
20240826,160900,1348868500,410000,410000,410000,410000,0
|
|
20240826,160800,1348868500,410000,410000,410000,410000,0
|
|
20240826,160700,1348868500,410000,410000,410000,410000,0
|
|
20240826,160600,1348868500,410000,410000,410000,410000,0
|
|
20240826,160500,1348868500,410000,410000,410000,410000,0
|
|
20240826,160400,1348868500,410000,410000,410000,410000,0
|
|
20240826,160300,1348868500,410000,410000,410000,410000,0
|
|
20240826,160200,1348868500,410000,410000,410000,410000,0
|
|
20240826,160100,1348868500,410000,410000,410000,410000,0
|
|
20240826,160000,1348868500,410000,410000,410000,410000,0
|
|
20240826,155900,1348868500,410000,410000,410000,410000,0
|
|
20240826,155800,1348868500,410000,410000,410000,410000,0
|
|
20240826,155700,1348868500,410000,410000,410000,410000,0
|
|
20240826,155600,1348868500,410000,410000,410000,410000,0
|
|
20240826,155500,1348868500,410000,410000,410000,410000,0
|
|
20240826,155400,1348868500,410000,410000,410000,410000,0
|
|
20240826,155300,1348868500,410000,410000,410000,410000,0
|
|
20240826,155200,1348868500,410000,410000,410000,410000,0
|
|
20240826,155100,1348868500,410000,410000,410000,410000,0
|
|
20240826,155000,1348868500,410000,410000,410000,410000,0
|
|
20240826,154900,1348868500,410000,410000,410000,410000,0
|
|
20240826,154800,1348868500,410000,410000,410000,410000,59
|
|
20240826,154700,1348868500,410000,410000,410000,410000,0
|
|
20240826,154600,1348868500,410000,410000,410000,410000,0
|
|
20240826,154500,1348868500,410000,410000,410000,410000,0
|
|
20240826,154400,1348868500,410000,410000,410000,410000,0
|
|
20240826,154300,1348868500,410000,410000,410000,410000,0
|
|
20240826,154200,1348868500,410000,410000,410000,410000,0
|
|
20240826,154100,1348868500,410000,410000,410000,410000,0
|
|
20240826,154000,1348868500,410000,410000,410000,410000,0
|
|
20240826,153900,1348868500,410000,410000,410000,410000,0
|
|
20240826,153800,1348868500,410000,410000,410000,410000,0
|
|
20240826,153700,1348868500,410000,410000,410000,410000,0
|
|
20240826,153600,1348868500,410000,410000,410000,410000,0
|
|
20240826,153500,1348868500,410000,410000,410000,410000,0
|
|
20240826,153400,1348868500,410000,410000,410000,410000,0
|
|
20240826,153300,1348868500,410000,410000,410000,410000,0
|
|
20240826,153200,1348868500,410000,410000,410000,410000,0
|
|
20240826,153100,1348868500,410000,410000,410000,410000,0
|
|
20240826,153000,1348868500,410000,410000,410000,410000,59
|
|
20240826,152900,1324678500,411000,411000,411000,411000,0
|
|
20240826,152800,1324678500,411000,411000,411000,411000,0
|
|
20240826,152700,1324678500,411000,411000,411000,411000,0
|
|
20240826,152600,1324678500,411000,411000,411000,411000,0
|
|
20240826,152500,1324678500,411000,411000,411000,411000,0
|
|
20240826,152400,1324678500,411000,411000,411000,411000,0
|
|
20240826,152300,1324678500,411000,411000,411000,411000,0
|
|
20240826,152200,1324678500,411000,411000,411000,411000,0
|
|
20240826,152100,1324678500,411000,411000,411000,411000,0
|
|
20240826,152000,1324678500,411000,411000,411000,411000,0
|
|
20240826,151900,1324678500,411000,410000,411000,410000,2
|
|
20240826,151800,1323857500,410500,410000,410500,410000,8
|
|
20240826,151700,1320576500,410000,410000,410000,410000,2
|
|
20240826,151600,1319756500,410500,410500,410500,410500,2
|
|
20240826,151500,1318935500,410500,410000,410500,410000,6
|
|
20240826,151400,1316474000,410500,410500,410500,410500,1
|
|
20240826,151300,1316063500,411000,411000,411000,411000,12
|
|
20240826,151200,1311131500,411000,411000,411500,411000,4
|
|
20240826,151100,1309486500,411000,411000,411000,411000,2
|
|
20240826,151000,1308664500,411500,411000,411500,411000,11
|
|
20240826,150900,1304142000,411000,411000,411000,411000,5
|
|
20240826,150800,1302087000,411500,411500,411500,411000,8
|
|
20240826,150700,1298795500,411000,411000,411000,411000,1
|
|
20240826,150600,1298384500,411500,411500,411500,411500,0
|
|
20240826,150500,1298384500,411500,411500,411500,411500,0
|
|
20240826,150400,1298384500,411500,411500,411500,411500,1
|
|
20240826,150300,1297973000,411500,411500,411500,411500,3
|
|
20240826,150200,1296738500,412000,411500,412000,411500,3
|
|
20240826,150100,1295503000,411500,411500,411500,411500,2
|
|
20240826,150000,1294680000,411500,412000,412000,411500,9
|
|
20240826,145900,1290976000,412000,412000,412000,412000,0
|
|
20240826,145800,1290976000,412000,412000,412000,412000,0
|
|
20240826,145700,1290976000,412000,412000,412000,412000,2
|
|
20240826,145600,1290152000,412500,412500,412500,412500,0
|
|
20240826,145500,1290152000,412500,412500,412500,412500,91
|
|
20240826,145400,1252614500,412500,412500,412500,412500,1
|
|
20240826,145300,1252202000,412500,412500,412500,412500,1
|
|
20240826,145200,1251789500,413000,412000,413000,412000,42
|
|
20240826,145100,1234465500,412000,411500,412000,411500,10
|
|
20240826,145000,1230349500,411500,411500,411500,411500,1
|
|
20240826,144900,1229938000,411000,411000,411000,411000,1
|
|
20240826,144800,1229527000,411500,411500,411500,411500,1
|
|
20240826,144700,1229115500,411500,411000,411500,411000,3
|
|
20240826,144600,1227881500,411000,411000,411000,411000,11
|
|
20240826,144500,1223360500,410500,410500,410500,410500,0
|
|
20240826,144400,1223360500,410500,410500,410500,410500,0
|
|
20240826,144300,1223360500,410500,410500,410500,410500,8
|
|
20240826,144200,1220076500,410500,410500,410500,410500,0
|
|
20240826,144100,1220076500,410500,410500,410500,410500,9
|
|
20240826,144000,1216382000,410500,410500,410500,410500,0
|
|
20240826,143900,1216382000,410500,410500,410500,410500,6
|
|
20240826,143800,1213919000,410000,410000,410000,410000,0
|
|
20240826,143700,1213919000,410000,410000,410000,410000,0
|
|
20240826,143600,1213919000,410000,410000,410000,410000,2
|
|
20240826,143500,1213099000,410000,410000,410000,410000,0
|
|
20240826,143400,1213099000,410000,410000,410000,410000,1
|
|
20240826,143300,1212689000,410000,410000,410000,410000,1
|
|
20240826,143200,1212279000,410000,410000,410000,409500,7
|
|
20240826,143100,1209410000,410000,410000,410000,410000,0
|
|
20240826,143000,1209410000,410000,410000,410000,410000,6
|
|
20240826,142900,1206950000,410000,410000,410000,410000,2
|
|
20240826,142800,1206130000,410000,409500,410000,409500,9
|
|
20240826,142700,1202443000,409000,409000,409000,409000,0
|
|
20240826,142600,1202443000,409000,409000,409000,409000,3
|
|
20240826,142500,1201216000,409000,409000,409000,409000,0
|
|
20240826,142400,1201216000,409000,409500,409500,409000,4
|
|
20240826,142300,1199578500,409000,410000,410000,409000,6
|
|
20240826,142200,1197122500,408500,408500,408500,408500,0
|
|
20240826,142100,1197122500,408500,408500,408500,408500,4
|
|
20240826,142000,1195488500,411000,408500,411000,408500,76
|
|
20240826,141900,1164351000,408500,408000,409000,408000,34
|
|
20240826,141800,1150456500,408500,408000,408500,408000,50
|
|
20240826,141700,1130033000,408000,408000,408000,408000,3
|
|
20240826,141600,1128809000,408000,408000,408000,408000,4
|
|
20240826,141500,1127177000,408000,408000,408000,408000,0
|
|
20240826,141400,1127177000,408000,408000,408000,408000,3
|
|
20240826,141300,1125953000,408000,408000,408000,408000,4
|
|
20240826,141200,1124321000,408000,408000,408000,408000,0
|
|
20240826,141100,1124321000,408000,408000,408000,408000,6
|
|
20240826,141000,1121873000,408000,408500,408500,408000,8
|
|
20240826,140900,1118608500,408000,408000,408000,408000,1
|
|
20240826,140800,1118200500,408000,408000,408000,408000,3
|
|
20240826,140700,1116976500,408000,408000,408000,408000,2
|
|
20240826,140600,1116160500,408000,408000,408000,408000,7
|
|
20240826,140500,1113304500,408000,408000,408000,408000,2
|
|
20240826,140400,1112488500,408000,408000,408000,408000,3
|
|
20240826,140300,1111264500,408000,408000,408000,408000,2
|
|
20240826,140200,1110448500,408000,408000,408000,408000,2
|
|
20240826,140100,1109632500,408000,408000,408000,408000,2
|
|
20240826,140000,1108816500,408000,409000,409000,408000,30
|
|
20240826,135900,1096562000,409000,408500,409000,408500,3
|
|
20240826,135800,1095336000,408500,408500,408500,408500,3
|
|
20240826,135700,1094110500,408500,408500,408500,408500,2
|
|
20240826,135600,1093293500,408500,408500,408500,408500,2
|
|
20240826,135500,1092476500,408500,408500,408500,408500,2
|
|
20240826,135400,1091659500,408500,408500,408500,408500,2
|
|
20240826,135300,1090842500,408500,408500,408500,408500,3
|
|
20240826,135200,1089617000,408500,408500,408500,408500,2
|
|
20240826,135100,1088800000,408500,408500,408500,408500,3
|
|
20240826,135000,1087574500,408500,408000,409000,408000,56
|
|
20240826,134900,1064694000,408500,408000,408500,408000,2
|
|
20240826,134800,1063877500,408000,408000,408000,408000,3
|
|
20240826,134700,1062653500,408000,408000,408000,408000,2
|
|
20240826,134600,1061837500,408000,408000,408000,408000,0
|
|
20240826,134500,1061837500,408000,408000,408000,408000,6
|
|
20240826,134400,1059389500,408000,408000,408000,408000,3
|
|
20240826,134300,1058165500,408000,408000,408000,408000,3
|
|
20240826,134200,1056941500,408000,407500,408500,407000,28
|
|
20240826,134100,1045511000,407000,407000,407000,407000,1
|
|
20240826,134000,1045104000,407000,407000,407000,407000,3
|
|
20240826,133900,1043883000,407000,407000,407000,407000,2
|
|
20240826,133800,1043069000,407500,407500,407500,407000,4
|
|
20240826,133700,1041439500,407500,407500,407500,407000,6
|
|
20240826,133600,1038995000,407000,407000,407000,407000,2
|
|
20240826,133500,1038181000,407000,407000,407000,407000,5
|
|
20240826,133400,1036146000,407000,407000,407000,407000,1
|
|
20240826,133300,1035739000,407000,407000,407500,407000,17
|
|
20240826,133200,1028816000,407000,407000,407000,407000,2
|
|
20240826,133100,1028002000,407000,407000,407000,407000,0
|
|
20240826,133000,1028002000,407000,407000,407000,407000,5
|
|
20240826,132900,1025967000,407000,407000,407000,407000,1
|
|
20240826,132800,1025560000,407000,407000,407000,407000,1
|
|
20240826,132700,1025153000,407000,407000,407000,407000,12
|
|
20240826,132600,1020269000,407000,407000,407000,407000,2
|
|
20240826,132500,1019455000,407000,407500,407500,407000,2
|
|
20240826,132400,1018640500,407500,407500,407500,407500,3
|
|
20240826,132300,1017418000,407500,407500,407500,407500,1
|
|
20240826,132200,1017010500,407500,407500,407500,407500,4
|
|
20240826,132100,1015380500,408000,408000,408000,408000,21
|
|
20240826,132000,1006812500,408000,408000,408000,408000,5
|
|
20240826,131900,1004772500,408000,408000,408000,408000,2
|
|
20240826,131800,1003956500,408000,407000,408000,407000,56
|
|
20240826,131700,981112500,407000,407000,407000,407000,3
|
|
20240826,131600,979891500,407000,407000,407000,407000,1
|
|
20240826,131500,979484500,407500,407500,407500,407500,3
|
|
20240826,131400,978262000,407500,407500,407500,407500,2
|
|
20240826,131300,977447000,407500,408000,408000,407500,6
|
|
20240826,131200,975000500,407500,406500,407500,406500,15
|
|
20240826,131100,968895500,406500,406500,406500,406500,1
|
|
20240826,131000,968489000,406500,406500,406500,406500,4
|
|
20240826,130900,966863000,406500,406500,406500,406500,1
|
|
20240826,130800,966456500,406500,406500,406500,406500,1
|
|
20240826,130700,966050000,406500,406500,406500,406500,13
|
|
20240826,130600,960765500,406500,407000,407000,406500,7
|
|
20240826,130500,957918000,407000,406500,407000,406500,5
|
|
20240826,130400,955885000,406500,406500,406500,406500,10
|
|
20240826,130300,951820000,406500,407000,407000,406500,7
|
|
20240826,130200,948974000,407000,407500,407500,407000,2
|
|
20240826,130100,948159500,407000,407500,408000,406500,5
|
|
20240826,130000,946123000,406500,407000,407500,406500,13
|
|
20240826,125900,940832500,406500,407000,407000,406500,4
|
|
20240826,125800,939205500,407000,406500,407000,406500,4
|
|
20240826,125700,937578500,406500,406500,406500,406500,3
|
|
20240826,125600,936359000,406500,406500,406500,406500,1
|
|
20240826,125500,935952500,407000,406500,407000,406500,5
|
|
20240826,125400,933919000,406500,406500,407000,406500,5
|
|
20240826,125300,931886000,407000,406500,407000,406500,3
|
|
20240826,125200,930665500,406500,406500,406500,406500,2
|
|
20240826,125100,929852500,407000,406500,407000,406500,3
|
|
20240826,125000,928632000,406500,406500,406500,406500,1
|
|
20240826,124900,928225500,406500,406500,406500,406500,5
|
|
20240826,124800,926193000,406500,406500,406500,406500,2
|
|
20240826,124700,925380000,406500,406500,406500,406500,2
|
|
20240826,124600,924567000,406500,406500,406500,406500,3
|
|
20240826,124500,923347500,406500,406500,406500,406500,1
|
|
20240826,124400,922941000,406500,407000,407000,406500,5
|
|
20240826,124300,920907000,407000,407000,407000,407000,8
|
|
20240826,124200,917651000,407000,407000,407000,407000,3
|
|
20240826,124100,916430000,407000,406500,407000,406500,2
|
|
20240826,124000,915616500,407000,407000,407000,407000,7
|
|
20240826,123900,912767500,407000,407000,407000,407000,3
|
|
20240826,123800,911546500,407000,407000,407500,407000,3
|
|
20240826,123700,910325000,407500,407000,407500,407000,3
|
|
20240826,123600,909103500,407000,407000,407000,407000,2
|
|
20240826,123500,908289500,407000,407000,407000,407000,1
|
|
20240826,123400,907882500,407000,407000,407000,407000,5
|
|
20240826,123300,905847500,407500,407000,407500,407000,3
|
|
20240826,123200,904625500,407000,407000,407000,407000,2
|
|
20240826,123100,903811500,407000,407500,407500,407000,12
|
|
20240826,123000,898926000,407500,407500,407500,407500,4
|
|
20240826,122900,897296000,408000,408500,408500,407000,5
|
|
20240826,122800,895256000,408000,408000,408000,408000,3
|
|
20240826,122700,894032000,408000,408500,408500,408000,6
|
|
20240826,122600,891581500,408000,407000,408000,407000,4
|
|
20240826,122500,889950500,408000,407000,408000,407000,3
|
|
20240826,122400,888727500,407000,408000,408000,407000,7
|
|
20240826,122300,885874500,407500,407500,407500,407000,10
|
|
20240826,122200,881800000,407000,407000,407500,407000,10
|
|
20240826,122100,877726000,407000,407000,407000,407000,2
|
|
20240826,122000,876912000,407000,407000,407000,407000,6
|
|
20240826,121900,874470000,407000,407000,407000,407000,4
|
|
20240826,121800,872842000,407000,407000,407000,407000,1
|
|
20240826,121700,872435000,407000,407000,407000,407000,4
|
|
20240826,121600,870807000,407000,407500,407500,407000,3
|
|
20240826,121500,869585000,407000,407000,407000,407000,2
|
|
20240826,121400,868771000,407000,407500,407500,407000,4
|
|
20240826,121300,867142500,407000,407000,407000,407000,4
|
|
20240826,121200,865514500,406500,406500,406500,406500,2
|
|
20240826,121100,864701500,406500,406500,406500,406500,13
|
|
20240826,121000,859417000,406000,406000,406500,406000,6
|
|
20240826,120900,856980000,406500,406000,406500,406000,6
|
|
20240826,120800,854543000,406000,406000,406000,406000,1
|
|
20240826,120700,854137000,406000,406500,406500,406000,2
|
|
20240826,120600,853324500,406000,406000,406000,406000,2
|
|
20240826,120500,852512500,406000,406000,406000,406000,2
|
|
20240826,120400,851700500,406000,406000,406000,406000,3
|
|
20240826,120300,850482500,406000,406000,406000,406000,3
|
|
20240826,120200,849264500,406500,406000,406500,406000,3
|
|
20240826,120100,848046000,406000,406000,406500,406000,3
|
|
20240826,120000,846827500,406000,406000,406000,406000,3
|
|
20240826,115900,845609500,406000,406000,406000,406000,2
|
|
20240826,115800,844797500,406000,406000,406000,406000,4
|
|
20240826,115700,843173500,406000,406500,406500,406000,2
|
|
20240826,115600,842361000,406500,405500,406500,405500,25
|
|
20240826,115500,832211500,405500,405500,405500,405500,3
|
|
20240826,115400,830995000,405500,405500,405500,405500,1
|
|
20240826,115300,830589500,405500,405500,405500,405500,4
|
|
20240826,115200,828967500,405500,405500,405500,405500,1
|
|
20240826,115100,828562000,405500,405500,406000,405500,5
|
|
20240826,115000,826534000,405500,405500,405500,405500,2
|
|
20240826,114900,825723000,405500,405500,405500,405500,2
|
|
20240826,114800,824912000,405500,406000,406000,405500,12
|
|
20240826,114700,820045500,405500,405500,405500,405500,2
|
|
20240826,114600,819234500,406000,406000,406000,405500,5
|
|
20240826,114500,817205000,406000,408000,408000,406000,2
|
|
20240826,114400,816391000,406000,406000,406000,406000,2
|
|
20240826,114300,815579000,405500,406000,406000,405500,17
|
|
20240826,114200,808679000,406000,406000,406000,406000,5
|
|
20240826,114100,806649000,405500,406000,407500,405500,9
|
|
20240826,114000,802996000,408000,406000,408000,406000,2
|
|
20240826,113900,802182000,408500,407000,408500,405500,263
|
|
20240826,113800,695376500,406500,407000,407000,406500,6
|
|
20240826,113700,692936000,406500,407000,407000,406500,4
|
|
20240826,113600,691309000,406500,406500,406500,406500,4
|
|
20240826,113500,689683000,406500,408000,408000,406500,200
|
|
20240826,113400,608240000,407500,408500,408500,407500,12
|
|
20240826,113300,603344000,408000,408000,408000,408000,4
|
|
20240826,113200,601712000,408000,408000,408000,408000,0
|
|
20240826,113100,601712000,408000,408000,408000,408000,2
|
|
20240826,113000,600896000,408000,409000,410500,408000,103
|
|
20240826,112900,558673000,408500,408500,408500,408000,3
|
|
20240826,112800,557448000,408000,408500,408500,408000,8
|
|
20240826,112700,554182500,408000,408000,408000,408000,1
|
|
20240826,112600,553774500,408000,408000,408500,408000,5
|
|
20240826,112500,551733500,408000,408000,408000,408000,4
|
|
20240826,112400,550101500,408000,408000,408000,408000,0
|
|
20240826,112300,550101500,408000,408000,408000,408000,4
|
|
20240826,112200,548469500,408000,407500,408000,407500,14
|
|
20240826,112100,542760500,407500,407500,407500,407500,2
|
|
20240826,112000,541945500,407500,407500,407500,407500,2
|
|
20240826,111900,541130500,407500,407500,407500,407500,2
|
|
20240826,111800,540315500,408000,408500,408500,408000,4
|
|
20240826,111700,538683000,408000,408000,408000,408000,0
|
|
20240826,111600,538683000,408000,408000,408000,408000,19
|
|
20240826,111500,530931000,407500,407500,407500,407500,2
|
|
20240826,111400,530116000,407500,407500,408000,407500,3
|
|
20240826,111300,528893000,407500,407500,407500,407500,4
|
|
20240826,111200,527263000,407500,407500,407500,407500,0
|
|
20240826,111100,527263000,407500,408000,408000,407500,4
|
|
20240826,111000,525632500,408000,408000,408000,407500,5
|
|
20240826,110900,523593500,407500,407500,407500,407500,1
|
|
20240826,110800,523186000,407500,408000,408000,407500,3
|
|
20240826,110700,521963000,407500,407500,408000,407500,6
|
|
20240826,110600,519517000,407500,407500,407500,407500,1
|
|
20240826,110500,519109500,407500,407500,408000,407500,3
|
|
20240826,110400,517886500,407500,407500,407500,407500,2
|
|
20240826,110300,517071500,407500,407500,407500,407500,0
|
|
20240826,110200,517071500,407500,407500,407500,407500,5
|
|
20240826,110100,515034000,407500,407500,407500,407500,3
|
|
20240826,110000,513811500,408500,408500,408500,407500,105
|
|
20240826,105900,470974500,408000,408000,408500,408000,4
|
|
20240826,105800,469342000,408000,408000,408000,408000,1
|
|
20240826,105700,468934000,408000,408000,408000,408000,3
|
|
20240826,105600,467710000,408000,408000,408000,408000,2
|
|
20240826,105500,466894000,408000,408000,408000,408000,4
|
|
20240826,105400,465262000,408000,408000,408000,408000,3
|
|
20240826,105300,464038000,408000,408500,408500,408000,6
|
|
20240826,105200,461587500,408000,408000,408500,408000,5
|
|
20240826,105100,459547000,408500,408000,408500,408000,25
|
|
20240826,105000,449335000,408500,408500,408500,408000,12
|
|
20240826,104900,444434000,408000,408000,408000,408000,2
|
|
20240826,104800,443618000,408000,408000,408000,408000,1
|
|
20240826,104700,443210000,408000,408500,408500,408000,6
|
|
20240826,104600,440761500,408000,408000,408000,408000,2
|
|
20240826,104500,439945500,408000,408000,408000,408000,17
|
|
20240826,104400,433009500,408500,408500,408500,408500,2
|
|
20240826,104300,432192500,408500,408500,408500,408500,11
|
|
20240826,104200,427699000,408500,408500,408500,408500,4
|
|
20240826,104100,426065000,408500,408500,408500,408500,1
|
|
20240826,104000,425656500,408500,409000,409000,408500,8
|
|
20240826,103900,422388000,408500,408500,408500,408500,23
|
|
20240826,103800,412992500,408500,408500,408500,408500,2
|
|
20240826,103700,412175500,408500,408500,408500,408500,3
|
|
20240826,103600,410950000,408500,408500,408500,408500,3
|
|
20240826,103500,409724500,408500,408500,408500,408500,13
|
|
20240826,103400,404414000,408500,409000,409000,408500,4
|
|
20240826,103300,402779000,409000,409000,409500,409000,24
|
|
20240826,103200,392962500,409000,409000,409000,409000,5
|
|
20240826,103100,390917500,410000,410000,410000,410000,0
|
|
20240826,103000,390917500,410000,410000,410000,409000,45
|
|
20240826,102900,372489500,409500,410000,410000,409500,36
|
|
20240826,102800,357730500,410500,410500,410500,410500,0
|
|
20240826,102700,357730500,410500,410500,410500,410000,17
|
|
20240826,102600,350759000,410500,410000,410500,410000,6
|
|
20240826,102500,348296500,411000,410500,411000,410000,77
|
|
20240826,102400,316688000,410500,410500,410500,410500,2
|
|
20240826,102300,315867000,410500,410500,410500,410500,3
|
|
20240826,102200,314635500,410500,410500,411000,410500,4
|
|
20240826,102100,312993000,411000,411000,411000,411000,1
|
|
20240826,102000,312582000,411000,411500,412000,411000,152
|
|
20240826,101900,250034000,411000,411000,411000,411000,120
|
|
20240826,101800,200714000,411000,411000,411000,411000,1
|
|
20240826,101700,200303000,411500,411500,411500,411000,12
|
|
20240826,101600,195365500,411500,412000,412000,411500,3
|
|
20240826,101500,194130500,411500,411500,411500,411500,5
|
|
20240826,101400,192073000,411500,411500,411500,411500,1
|
|
20240826,101300,191661500,411500,411500,411500,411500,0
|
|
20240826,101200,191661500,411500,411500,411500,411500,0
|
|
20240826,101100,191661500,411500,411500,411500,411500,5
|
|
20240826,101000,189604000,411500,411500,411500,411500,78
|
|
20240826,100900,157507000,411500,412000,412000,411500,4
|
|
20240826,100800,155860500,411500,411500,411500,411500,1
|
|
20240826,100700,155449000,411500,411500,411500,411500,0
|
|
20240826,100600,155449000,411500,411500,411500,411500,0
|
|
20240826,100500,155449000,411500,411500,411500,411500,0
|
|
20240826,100400,155449000,411500,412000,412000,411500,2
|
|
20240826,100300,154625500,412000,412000,412000,412000,2
|
|
20240826,100200,153801500,412000,412000,412000,412000,1
|
|
20240826,100100,153389500,412000,412000,412000,412000,6
|
|
20240826,100000,150917500,412000,411500,412000,411500,3
|
|
20240826,095900,149682000,411500,411500,411500,411500,0
|
|
20240826,095800,149682000,411500,411500,411500,411500,1
|
|
20240826,095700,149270500,412000,412000,412000,412000,0
|
|
20240826,095600,149270500,412000,412000,412000,412000,0
|
|
20240826,095500,149270500,412000,412000,412000,412000,0
|
|
20240826,095400,149270500,412000,412000,412000,412000,2
|
|
20240826,095300,148446500,412000,412000,412000,412000,0
|
|
20240826,095200,148446500,412000,412000,412000,412000,2
|
|
20240826,095100,147622500,412000,412000,412000,412000,1
|
|
20240826,095000,147210500,412500,412500,412500,412500,1
|
|
20240826,094900,146798000,412500,412500,412500,412500,0
|
|
20240826,094800,146798000,412500,412500,412500,412500,0
|
|
20240826,094700,146798000,412500,412500,412500,412500,0
|
|
20240826,094600,146798000,412500,412500,412500,412500,1
|
|
20240826,094500,146385500,412500,412500,412500,412500,2
|
|
20240826,094400,145560500,411500,411500,411500,411500,10
|
|
20240826,094300,141445500,412000,412000,412000,412000,0
|
|
20240826,094200,141445500,412000,412000,412000,412000,2
|
|
20240826,094100,140621500,412000,412000,412000,412000,2
|
|
20240826,094000,139797500,412000,412000,412000,412000,1
|
|
20240826,093900,139385500,412000,411500,412000,411500,2
|
|
20240826,093800,138562000,412500,412500,413000,412500,6
|
|
20240826,093700,136085500,412500,412500,412500,412500,7
|
|
20240826,093600,133198000,412500,412500,412500,412500,0
|
|
20240826,093500,133198000,412500,412500,412500,412500,2
|
|
20240826,093400,132373000,412500,412500,412500,412500,1
|
|
20240826,093300,131960500,412500,412500,412500,412500,1
|
|
20240826,093200,131548000,412500,412500,412500,412000,5
|
|
20240826,093100,129486500,412500,411500,412500,411500,10
|
|
20240826,093000,125370500,411500,411500,411500,411500,17
|
|
20240826,092900,118375000,411000,411000,411000,411000,0
|
|
20240826,092800,118375000,411000,411000,411000,411000,0
|
|
20240826,092700,118375000,411000,411000,411000,411000,4
|
|
20240826,092600,116731000,411000,411000,411000,411000,1
|
|
20240826,092500,116320000,411000,411000,411000,411000,25
|
|
20240826,092400,106045000,411500,411500,411500,411500,1
|
|
20240826,092300,105633500,411500,411500,411500,411500,2
|
|
20240826,092200,104810500,411000,411000,411000,411000,3
|
|
20240826,092100,103577500,411000,411500,411500,411000,12
|
|
20240826,092000,98644500,411500,411500,411500,411000,3
|
|
20240826,091900,97410500,411500,411500,411500,411500,10
|
|
20240826,091800,93295500,411500,411500,411500,411000,18
|
|
20240826,091700,85896000,411500,411500,411500,411000,23
|
|
20240826,091600,76441500,411500,413000,413000,411500,20
|
|
20240826,091500,68196500,413000,413000,413000,413000,2
|
|
20240826,091400,67370500,413000,411000,413000,411000,5
|
|
20240826,091300,65307500,414000,414000,414000,414000,0
|
|
20240826,091200,65307500,414000,414000,414000,414000,0
|
|
20240826,091100,65307500,414000,414000,414000,414000,0
|
|
20240826,091000,65307500,414000,414000,414000,411500,5
|
|
20240826,090900,63242500,414500,414500,414500,414500,0
|
|
20240826,090800,63242500,414500,414500,414500,414500,0
|
|
20240826,090700,63242500,414500,412500,415000,410500,33
|
|
20240826,090600,49656500,412500,416000,416000,412500,4
|
|
20240826,090500,47999500,412500,412500,412500,412500,7
|
|
20240826,090400,45112000,414000,414000,414000,414000,0
|
|
20240826,090300,45112000,414000,413000,414000,413000,73
|
|
20240826,090200,14893500,413500,413500,413500,412500,16
|
|
20240826,090100,8280000,414000,414000,414000,414000,9
|
|
20240826,090000,4554000,414000,414000,414000,414000,11
|