591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184800,1401968000,418500,418500,418500,418500,371
|
|
20240827,184700,1401968000,418500,418500,418500,418500,0
|
|
20240827,184600,1401968000,418500,418500,418500,418500,0
|
|
20240827,184500,1401968000,418500,418500,418500,418500,0
|
|
20240827,184400,1401968000,418500,418500,418500,418500,0
|
|
20240827,184300,1401968000,418500,418500,418500,418500,0
|
|
20240827,184200,1401968000,418500,418500,418500,418500,0
|
|
20240827,184100,1401968000,418500,418500,418500,418500,0
|
|
20240827,184000,1401968000,418500,418500,418500,418500,0
|
|
20240827,183900,1401968000,418500,418500,418500,418500,0
|
|
20240827,183800,1401968000,418500,418500,418500,418500,0
|
|
20240827,183700,1401968000,418500,418500,418500,418500,0
|
|
20240827,183600,1401968000,418500,418500,418500,418500,0
|
|
20240827,183500,1401968000,418500,418500,418500,418500,0
|
|
20240827,183400,1401968000,418500,418500,418500,418500,0
|
|
20240827,183300,1401968000,418500,418500,418500,418500,0
|
|
20240827,183200,1401968000,418500,418500,418500,418500,0
|
|
20240827,183100,1401968000,418500,418500,418500,418500,0
|
|
20240827,183000,1401968000,418500,418500,418500,418500,0
|
|
20240827,182900,1401968000,418500,418500,418500,418500,0
|
|
20240827,182800,1401968000,418500,418500,418500,418500,0
|
|
20240827,182700,1401968000,418500,418500,418500,418500,0
|
|
20240827,182600,1401968000,418500,418500,418500,418500,0
|
|
20240827,182500,1401968000,418500,418500,418500,418500,0
|
|
20240827,182400,1401968000,418500,418500,418500,418500,0
|
|
20240827,182300,1401968000,418500,418500,418500,418500,0
|
|
20240827,182200,1401968000,418500,418500,418500,418500,0
|
|
20240827,182100,1401968000,418500,418500,418500,418500,0
|
|
20240827,182000,1401968000,418500,418500,418500,418500,0
|
|
20240827,181900,1401968000,418500,418500,418500,418500,0
|
|
20240827,181800,1401968000,418500,418500,418500,418500,371
|
|
20240827,181700,1401968000,418500,418500,418500,418500,0
|
|
20240827,181600,1401968000,418500,418500,418500,418500,0
|
|
20240827,181500,1401968000,418500,418500,418500,418500,0
|
|
20240827,181400,1401968000,418500,418500,418500,418500,0
|
|
20240827,181300,1401968000,418500,418500,418500,418500,0
|
|
20240827,181200,1401968000,418500,418500,418500,418500,0
|
|
20240827,181100,1401968000,418500,418500,418500,418500,0
|
|
20240827,181000,1401968000,418500,418500,418500,418500,0
|
|
20240827,180900,1401968000,418500,418500,418500,418500,0
|
|
20240827,180800,1401968000,418500,418500,418500,418500,0
|
|
20240827,180700,1401968000,418500,418500,418500,418500,0
|
|
20240827,180600,1401968000,418500,418500,418500,418500,0
|
|
20240827,180500,1401968000,418500,418500,418500,418500,0
|
|
20240827,180400,1401968000,418500,418500,418500,418500,0
|
|
20240827,180300,1401968000,418500,418500,418500,418500,0
|
|
20240827,180200,1401968000,418500,418500,418500,418500,0
|
|
20240827,180100,1401968000,418500,418500,418500,418500,0
|
|
20240827,180000,1401968000,418500,418500,418500,418500,0
|
|
20240827,175900,1401968000,418500,418500,418500,418500,0
|
|
20240827,175800,1401968000,418500,418500,418500,418500,0
|
|
20240827,175700,1401968000,418500,418500,418500,418500,0
|
|
20240827,175600,1401968000,418500,418500,418500,418500,0
|
|
20240827,175500,1401968000,418500,418500,418500,418500,0
|
|
20240827,175400,1401968000,418500,418500,418500,418500,0
|
|
20240827,175300,1401968000,418500,418500,418500,418500,0
|
|
20240827,175200,1401968000,418500,418500,418500,418500,0
|
|
20240827,175100,1401968000,418500,418500,418500,418500,0
|
|
20240827,175000,1401968000,418500,418500,418500,418500,0
|
|
20240827,174900,1401968000,418500,418500,418500,418500,0
|
|
20240827,174800,1401968000,418500,418500,418500,418500,371
|
|
20240827,174700,1401968000,418500,418500,418500,418500,0
|
|
20240827,174600,1401968000,418500,418500,418500,418500,0
|
|
20240827,174500,1401968000,418500,418500,418500,418500,0
|
|
20240827,174400,1401968000,418500,418500,418500,418500,0
|
|
20240827,174300,1401968000,418500,418500,418500,418500,0
|
|
20240827,174200,1401968000,418500,418500,418500,418500,0
|
|
20240827,174100,1401968000,418500,418500,418500,418500,0
|
|
20240827,174000,1401968000,418500,418500,418500,418500,0
|
|
20240827,173900,1401968000,418500,418500,418500,418500,0
|
|
20240827,173800,1401968000,418500,418500,418500,418500,0
|
|
20240827,173700,1401968000,418500,418500,418500,418500,0
|
|
20240827,173600,1401968000,418500,418500,418500,418500,0
|
|
20240827,173500,1401968000,418500,418500,418500,418500,0
|
|
20240827,173400,1401968000,418500,418500,418500,418500,0
|
|
20240827,173300,1401968000,418500,418500,418500,418500,0
|
|
20240827,173200,1401968000,418500,418500,418500,418500,0
|
|
20240827,173100,1401968000,418500,418500,418500,418500,0
|
|
20240827,173000,1401968000,418500,418500,418500,418500,0
|
|
20240827,172900,1401968000,418500,418500,418500,418500,0
|
|
20240827,172800,1401968000,418500,418500,418500,418500,0
|
|
20240827,172700,1401968000,418500,418500,418500,418500,0
|
|
20240827,172600,1401968000,418500,418500,418500,418500,0
|
|
20240827,172500,1401968000,418500,418500,418500,418500,0
|
|
20240827,172400,1401968000,418500,418500,418500,418500,0
|
|
20240827,172300,1401968000,418500,418500,418500,418500,0
|
|
20240827,172200,1401968000,418500,418500,418500,418500,0
|
|
20240827,172100,1401968000,418500,418500,418500,418500,0
|
|
20240827,172000,1401968000,418500,418500,418500,418500,0
|
|
20240827,171900,1401968000,418500,418500,418500,418500,0
|
|
20240827,171800,1401968000,418500,418500,418500,418500,371
|
|
20240827,171700,1401968000,418500,418500,418500,418500,0
|
|
20240827,171600,1401968000,418500,418500,418500,418500,0
|
|
20240827,171500,1401968000,418500,418500,418500,418500,0
|
|
20240827,171400,1401968000,418500,418500,418500,418500,0
|
|
20240827,171300,1401968000,418500,418500,418500,418500,0
|
|
20240827,171200,1401968000,418500,418500,418500,418500,0
|
|
20240827,171100,1401968000,418500,418500,418500,418500,0
|
|
20240827,171000,1401968000,418500,418500,418500,418500,0
|
|
20240827,170900,1401968000,418500,418500,418500,418500,0
|
|
20240827,170800,1401968000,418500,418500,418500,418500,0
|
|
20240827,170700,1401968000,418500,418500,418500,418500,0
|
|
20240827,170600,1401968000,418500,418500,418500,418500,0
|
|
20240827,170500,1401968000,418500,418500,418500,418500,0
|
|
20240827,170400,1401968000,418500,418500,418500,418500,0
|
|
20240827,170300,1401968000,418500,418500,418500,418500,0
|
|
20240827,170200,1401968000,418500,418500,418500,418500,0
|
|
20240827,170100,1401968000,418500,418500,418500,418500,0
|
|
20240827,170000,1401968000,418500,418500,418500,418500,0
|
|
20240827,165900,1401968000,418500,418500,418500,418500,0
|
|
20240827,165800,1401968000,418500,418500,418500,418500,0
|
|
20240827,165700,1401968000,418500,418500,418500,418500,0
|
|
20240827,165600,1401968000,418500,418500,418500,418500,0
|
|
20240827,165500,1401968000,418500,418500,418500,418500,0
|
|
20240827,165400,1401968000,418500,418500,418500,418500,0
|
|
20240827,165300,1401968000,418500,418500,418500,418500,0
|
|
20240827,165200,1401968000,418500,418500,418500,418500,0
|
|
20240827,165100,1401968000,418500,418500,418500,418500,0
|
|
20240827,165000,1401968000,418500,418500,418500,418500,0
|
|
20240827,164900,1401968000,418500,418500,418500,418500,0
|
|
20240827,164800,1401968000,418500,418500,418500,418500,371
|
|
20240827,164700,1401968000,418500,418500,418500,418500,0
|
|
20240827,164600,1401968000,418500,418500,418500,418500,0
|
|
20240827,164500,1401968000,418500,418500,418500,418500,0
|
|
20240827,164400,1401968000,418500,418500,418500,418500,0
|
|
20240827,164300,1401968000,418500,418500,418500,418500,0
|
|
20240827,164200,1401968000,418500,418500,418500,418500,0
|
|
20240827,164100,1401968000,418500,418500,418500,418500,0
|
|
20240827,164000,1401968000,418500,418500,418500,418500,0
|
|
20240827,163900,1401968000,418500,418500,418500,418500,0
|
|
20240827,163800,1401968000,418500,418500,418500,418500,0
|
|
20240827,163700,1401968000,418500,418500,418500,418500,0
|
|
20240827,163600,1401968000,418500,418500,418500,418500,0
|
|
20240827,163500,1401968000,418500,418500,418500,418500,0
|
|
20240827,163400,1401968000,418500,418500,418500,418500,0
|
|
20240827,163300,1401968000,418500,418500,418500,418500,0
|
|
20240827,163200,1401968000,418500,418500,418500,418500,0
|
|
20240827,163100,1401968000,418500,418500,418500,418500,0
|
|
20240827,163000,1401968000,418500,418500,418500,418500,0
|
|
20240827,162900,1401968000,418500,418500,418500,418500,0
|
|
20240827,162800,1401968000,418500,418500,418500,418500,0
|
|
20240827,162700,1401968000,418500,418500,418500,418500,0
|
|
20240827,162600,1401968000,418500,418500,418500,418500,0
|
|
20240827,162500,1401968000,418500,418500,418500,418500,0
|
|
20240827,162400,1401968000,418500,418500,418500,418500,0
|
|
20240827,162300,1401968000,418500,418500,418500,418500,0
|
|
20240827,162200,1401968000,418500,418500,418500,418500,0
|
|
20240827,162100,1401968000,418500,418500,418500,418500,0
|
|
20240827,162000,1401968000,418500,418500,418500,418500,0
|
|
20240827,161900,1401968000,418500,418500,418500,418500,0
|
|
20240827,161800,1401968000,418500,418500,418500,418500,371
|
|
20240827,161700,1401968000,418500,418500,418500,418500,0
|
|
20240827,161600,1401968000,418500,418500,418500,418500,0
|
|
20240827,161500,1401968000,418500,418500,418500,418500,0
|
|
20240827,161400,1401968000,418500,418500,418500,418500,0
|
|
20240827,161300,1401968000,418500,418500,418500,418500,0
|
|
20240827,161200,1401968000,418500,418500,418500,418500,0
|
|
20240827,161100,1401968000,418500,418500,418500,418500,0
|
|
20240827,161000,1401968000,418500,418500,418500,418500,0
|
|
20240827,160900,1401968000,418500,418500,418500,418500,0
|
|
20240827,160800,1401968000,418500,418500,418500,418500,0
|
|
20240827,160700,1401968000,418500,418500,418500,418500,0
|
|
20240827,160600,1401968000,418500,418500,418500,418500,0
|
|
20240827,160500,1401968000,418500,418500,418500,418500,0
|
|
20240827,160400,1401968000,418500,418500,418500,418500,0
|
|
20240827,160300,1401968000,418500,418500,418500,418500,0
|
|
20240827,160200,1401968000,418500,418500,418500,418500,0
|
|
20240827,160100,1401968000,418500,418500,418500,418500,0
|
|
20240827,160000,1401968000,418500,418500,418500,418500,0
|
|
20240827,155900,1401968000,418500,418500,418500,418500,0
|
|
20240827,155800,1401968000,418500,418500,418500,418500,0
|
|
20240827,155700,1401968000,418500,418500,418500,418500,0
|
|
20240827,155600,1401968000,418500,418500,418500,418500,0
|
|
20240827,155500,1401968000,418500,418500,418500,418500,0
|
|
20240827,155400,1401968000,418500,418500,418500,418500,0
|
|
20240827,155300,1401968000,418500,418500,418500,418500,0
|
|
20240827,155200,1401968000,418500,418500,418500,418500,0
|
|
20240827,155100,1401968000,418500,418500,418500,418500,0
|
|
20240827,155000,1401968000,418500,418500,418500,418500,0
|
|
20240827,154900,1401968000,418500,418500,418500,418500,0
|
|
20240827,154800,1401968000,418500,418500,418500,418500,371
|
|
20240827,154700,1401968000,418500,418500,418500,418500,0
|
|
20240827,154600,1401968000,418500,418500,418500,418500,0
|
|
20240827,154500,1401968000,418500,418500,418500,418500,0
|
|
20240827,154400,1401968000,418500,418500,418500,418500,0
|
|
20240827,154300,1401968000,418500,418500,418500,418500,0
|
|
20240827,154200,1401968000,418500,418500,418500,418500,0
|
|
20240827,154100,1401968000,418500,418500,418500,418500,0
|
|
20240827,154000,1401968000,418500,418500,418500,418500,0
|
|
20240827,153900,1401968000,418500,418500,418500,418500,0
|
|
20240827,153800,1401968000,418500,418500,418500,418500,0
|
|
20240827,153700,1401968000,418500,418500,418500,418500,0
|
|
20240827,153600,1401968000,418500,418500,418500,418500,0
|
|
20240827,153500,1401968000,418500,418500,418500,418500,0
|
|
20240827,153400,1401968000,418500,418500,418500,418500,0
|
|
20240827,153300,1401968000,418500,418500,418500,418500,0
|
|
20240827,153200,1401968000,418500,418500,418500,418500,0
|
|
20240827,153100,1401968000,418500,418500,418500,418500,0
|
|
20240827,153000,1401968000,418500,418500,418500,418500,371
|
|
20240827,152900,1246704500,416500,416500,416500,416500,0
|
|
20240827,152800,1246704500,416500,416500,416500,416500,0
|
|
20240827,152700,1246704500,416500,416500,416500,416500,0
|
|
20240827,152600,1246704500,416500,416500,416500,416500,0
|
|
20240827,152500,1246704500,416500,416500,416500,416500,0
|
|
20240827,152400,1246704500,416500,416500,416500,416500,0
|
|
20240827,152300,1246704500,416500,416500,416500,416500,0
|
|
20240827,152200,1246704500,416500,416500,416500,416500,0
|
|
20240827,152100,1246704500,416500,416500,416500,416500,0
|
|
20240827,152000,1246704500,416500,416500,416500,416500,0
|
|
20240827,151900,1246704500,416500,416000,416500,416000,27
|
|
20240827,151800,1235471500,416500,416000,416500,416000,34
|
|
20240827,151700,1221311000,416000,416000,416000,416000,1
|
|
20240827,151600,1220895000,416500,416500,416500,416500,0
|
|
20240827,151500,1220895000,416500,415000,416500,415000,8
|
|
20240827,151400,1217569000,415500,416000,416500,415500,9
|
|
20240827,151300,1213825500,416000,416000,416000,416000,12
|
|
20240827,151200,1208833500,416000,416000,416000,416000,10
|
|
20240827,151100,1204673500,416000,416000,416000,416000,13
|
|
20240827,151000,1199265500,416000,416000,416000,416000,14
|
|
20240827,150900,1193441500,416000,416000,416000,416000,14
|
|
20240827,150800,1187617500,416000,416000,416500,416000,11
|
|
20240827,150700,1183040500,416000,416000,416000,416000,25
|
|
20240827,150600,1172640500,416000,416000,416000,416000,9
|
|
20240827,150500,1168896500,416000,416000,416000,416000,13
|
|
20240827,150400,1163488500,416000,416000,416000,416000,10
|
|
20240827,150300,1159328500,416000,416000,416000,416000,12
|
|
20240827,150200,1154336500,416000,416000,416000,416000,8
|
|
20240827,150100,1151008500,416000,416000,416000,416000,1
|
|
20240827,150000,1150592500,416000,416500,416500,416000,5
|
|
20240827,145900,1148512000,416500,416000,416500,416000,6
|
|
20240827,145800,1146013500,416000,416000,416000,416000,1
|
|
20240827,145700,1145597500,416000,416000,416000,416000,0
|
|
20240827,145600,1145597500,416000,416000,416000,416000,5
|
|
20240827,145500,1143517500,416000,416000,416000,416000,1
|
|
20240827,145400,1143101500,416000,416000,416000,416000,1
|
|
20240827,145300,1142685500,416000,416000,416000,416000,1
|
|
20240827,145200,1142269500,416000,416000,416000,416000,0
|
|
20240827,145100,1142269500,416000,416000,416000,416000,1
|
|
20240827,145000,1141853500,416000,416000,416000,416000,0
|
|
20240827,144900,1141853500,416000,416000,416000,416000,5
|
|
20240827,144800,1139773500,416000,416000,416000,416000,1
|
|
20240827,144700,1139357500,416500,416500,416500,416500,0
|
|
20240827,144600,1139357500,416500,416500,416500,416500,0
|
|
20240827,144500,1139357500,416500,416000,416500,416000,13
|
|
20240827,144400,1133948500,416000,416000,416000,416000,4
|
|
20240827,144300,1132284500,415500,415500,415500,415500,0
|
|
20240827,144200,1132284500,415500,415500,415500,415500,0
|
|
20240827,144100,1132284500,415500,416000,416000,415500,51
|
|
20240827,144000,1111084000,415500,415500,415500,415500,0
|
|
20240827,143900,1111084000,415500,415500,415500,415500,1
|
|
20240827,143800,1110668500,415500,415500,415500,415500,0
|
|
20240827,143700,1110668500,415500,415500,415500,415500,3
|
|
20240827,143600,1109422000,415500,415500,415500,415500,0
|
|
20240827,143500,1109422000,415500,415500,415500,415500,2
|
|
20240827,143400,1108591000,415500,415500,415500,415500,1
|
|
20240827,143300,1108175500,415500,415500,415500,415500,0
|
|
20240827,143200,1108175500,415500,415500,415500,415500,10
|
|
20240827,143100,1104020500,416000,416000,416000,416000,2
|
|
20240827,143000,1103188500,416000,415500,416000,415500,2
|
|
20240827,142900,1102357000,415500,415500,415500,415500,0
|
|
20240827,142800,1102357000,415500,415500,415500,415500,7
|
|
20240827,142700,1099448500,415500,415500,415500,415500,10
|
|
20240827,142600,1095293500,415500,415500,415500,415500,1
|
|
20240827,142500,1094878000,415500,415500,415500,415500,3
|
|
20240827,142400,1093631500,415500,415500,415500,415500,1
|
|
20240827,142300,1093216000,416000,416000,416000,416000,3
|
|
20240827,142200,1091968000,416000,416000,416000,416000,24
|
|
20240827,142100,1081984000,416000,416000,416000,416000,1
|
|
20240827,142000,1081568000,416000,416000,416000,416000,0
|
|
20240827,141900,1081568000,416000,416000,416000,416000,1
|
|
20240827,141800,1081152000,416000,416000,416000,416000,0
|
|
20240827,141700,1081152000,416000,416000,416000,416000,3
|
|
20240827,141600,1079904000,416000,416000,416000,416000,0
|
|
20240827,141500,1079904000,416000,416000,416000,416000,6
|
|
20240827,141400,1077408000,416000,416000,416000,416000,2
|
|
20240827,141300,1076576000,416000,416000,416000,416000,1
|
|
20240827,141200,1076160000,416000,416000,416000,416000,0
|
|
20240827,141100,1076160000,416000,416000,416000,416000,2
|
|
20240827,141000,1075328000,416500,416500,416500,416500,2
|
|
20240827,140900,1074495000,416000,416000,416000,416000,1
|
|
20240827,140800,1074079000,416500,416500,416500,416500,0
|
|
20240827,140700,1074079000,416500,416500,416500,416500,1
|
|
20240827,140600,1073662500,416000,416000,416000,416000,2
|
|
20240827,140500,1072830500,416000,416000,416000,416000,71
|
|
20240827,140400,1043294500,416000,416000,416000,416000,0
|
|
20240827,140300,1043294500,416000,416000,416000,416000,0
|
|
20240827,140200,1043294500,416000,416000,416000,416000,10
|
|
20240827,140100,1039134500,416000,416000,416000,416000,0
|
|
20240827,140000,1039134500,416000,416000,416000,416000,8
|
|
20240827,135900,1035806500,416000,416000,416000,416000,10
|
|
20240827,135800,1031646500,416500,416500,416500,416500,0
|
|
20240827,135700,1031646500,416500,416500,416500,416500,9
|
|
20240827,135600,1027898000,416500,416500,416500,416500,22
|
|
20240827,135500,1018735000,416500,416000,416500,416000,34
|
|
20240827,135400,1004585500,416000,415000,416000,415000,235
|
|
20240827,135300,906978500,415000,414500,415000,414500,6
|
|
20240827,135200,904489000,414000,414000,414000,414000,1
|
|
20240827,135100,904075000,414000,414000,414000,414000,0
|
|
20240827,135000,904075000,414000,414000,414000,414000,1
|
|
20240827,134900,903661000,414000,414000,414000,414000,1
|
|
20240827,134800,903247000,414000,414000,414000,414000,1
|
|
20240827,134700,902833000,415000,415000,415000,415000,11
|
|
20240827,134600,898268000,414000,414500,414500,414000,43
|
|
20240827,134500,880448000,413500,414000,414500,413500,256
|
|
20240827,134400,774463000,413500,413500,413500,413500,4
|
|
20240827,134300,772809000,414000,414000,414000,414000,0
|
|
20240827,134200,772809000,414000,414000,414000,414000,1
|
|
20240827,134100,772395000,414000,414000,414000,414000,0
|
|
20240827,134000,772395000,414000,414000,414000,414000,0
|
|
20240827,133900,772395000,414000,414000,414000,414000,0
|
|
20240827,133800,772395000,414000,414000,414000,414000,1
|
|
20240827,133700,771981000,414000,414000,414000,414000,4
|
|
20240827,133600,770325000,414000,414000,414000,414000,50
|
|
20240827,133500,749625000,413500,413500,413500,413500,11
|
|
20240827,133400,745076500,413500,414000,414000,413500,65
|
|
20240827,133300,718169000,413500,414000,414000,413500,83
|
|
20240827,133200,683810000,413500,413500,413500,413500,0
|
|
20240827,133100,683810000,413500,413500,413500,413500,0
|
|
20240827,133000,683810000,413500,413500,413500,413500,0
|
|
20240827,132900,683810000,413500,413500,413500,413500,0
|
|
20240827,132800,683810000,413500,413500,413500,413500,0
|
|
20240827,132700,683810000,413500,413500,414000,413500,128
|
|
20240827,132600,630846500,413000,413000,413000,413000,0
|
|
20240827,132500,630846500,413000,413000,413000,413000,0
|
|
20240827,132400,630846500,413000,413000,413000,413000,35
|
|
20240827,132300,616391500,412500,412500,412500,412500,11
|
|
20240827,132200,611854000,412500,413000,413000,412500,11
|
|
20240827,132100,607311500,413000,413000,413000,413000,0
|
|
20240827,132000,607311500,413000,413000,413000,413000,0
|
|
20240827,131900,607311500,413000,413000,413000,413000,0
|
|
20240827,131800,607311500,413000,413000,413000,413000,0
|
|
20240827,131700,607311500,413000,413000,413000,413000,0
|
|
20240827,131600,607311500,413000,413000,413000,413000,1
|
|
20240827,131500,606898500,412500,412500,412500,412500,0
|
|
20240827,131400,606898500,412500,412500,412500,412500,0
|
|
20240827,131300,606898500,412500,412500,412500,412500,0
|
|
20240827,131200,606898500,412500,412500,412500,412500,1
|
|
20240827,131100,606486000,412500,412500,412500,412500,0
|
|
20240827,131000,606486000,412500,413000,413000,412500,4
|
|
20240827,130900,604835500,413000,413000,413000,413000,1
|
|
20240827,130800,604422500,413000,413000,413000,413000,1
|
|
20240827,130700,604009500,413000,413000,413000,413000,0
|
|
20240827,130600,604009500,413000,413000,413000,413000,0
|
|
20240827,130500,604009500,413000,413000,413000,413000,0
|
|
20240827,130400,604009500,413000,413000,413000,413000,0
|
|
20240827,130300,604009500,413000,413000,413000,413000,0
|
|
20240827,130200,604009500,413000,413000,413000,413000,0
|
|
20240827,130100,604009500,413000,413000,413000,413000,0
|
|
20240827,130000,604009500,413000,413000,413000,413000,1
|
|
20240827,125900,603596500,412500,412500,412500,412500,0
|
|
20240827,125800,603596500,412500,412500,412500,412500,0
|
|
20240827,125700,603596500,412500,413000,413000,412500,2
|
|
20240827,125600,602771000,413000,413000,413000,413000,1
|
|
20240827,125500,602358000,413000,412500,413000,412500,2
|
|
20240827,125400,601532500,413000,413000,413000,413000,0
|
|
20240827,125300,601532500,413000,413000,413000,413000,0
|
|
20240827,125200,601532500,413000,413000,413000,413000,0
|
|
20240827,125100,601532500,413000,413000,413000,413000,0
|
|
20240827,125000,601532500,413000,413000,413000,413000,0
|
|
20240827,124900,601532500,413000,413000,413000,413000,1
|
|
20240827,124800,601119500,412500,412500,412500,412500,0
|
|
20240827,124700,601119500,412500,413000,413000,412500,25
|
|
20240827,124600,590795500,412500,412500,412500,412500,0
|
|
20240827,124500,590795500,412500,412500,412500,412500,0
|
|
20240827,124400,590795500,412500,412500,412500,412500,0
|
|
20240827,124300,590795500,412500,412500,412500,412500,0
|
|
20240827,124200,590795500,412500,412500,412500,412500,0
|
|
20240827,124100,590795500,412500,412500,412500,412500,0
|
|
20240827,124000,590795500,412500,412500,412500,412500,1
|
|
20240827,123900,590383000,413000,413000,413000,413000,0
|
|
20240827,123800,590383000,413000,413000,413000,413000,0
|
|
20240827,123700,590383000,413000,413000,413000,413000,0
|
|
20240827,123600,590383000,413000,413000,413000,413000,0
|
|
20240827,123500,590383000,413000,413000,413000,413000,0
|
|
20240827,123400,590383000,413000,413000,413000,413000,0
|
|
20240827,123300,590383000,413000,413000,413000,413000,1
|
|
20240827,123200,589970000,412500,412500,412500,412500,0
|
|
20240827,123100,589970000,412500,412500,412500,412500,0
|
|
20240827,123000,589970000,412500,412500,412500,412500,0
|
|
20240827,122900,589970000,412500,412500,412500,412500,0
|
|
20240827,122800,589970000,412500,412500,412500,412500,0
|
|
20240827,122700,589970000,412500,412500,412500,412500,0
|
|
20240827,122600,589970000,412500,412500,412500,412500,0
|
|
20240827,122500,589970000,412500,412500,412500,412500,0
|
|
20240827,122400,589970000,412500,412500,412500,412500,2
|
|
20240827,122300,589145000,413000,413000,413000,413000,0
|
|
20240827,122200,589145000,413000,413000,413000,413000,1
|
|
20240827,122100,588732000,413000,413000,413000,413000,0
|
|
20240827,122000,588732000,413000,413000,413000,413000,0
|
|
20240827,121900,588732000,413000,413000,413000,413000,0
|
|
20240827,121800,588732000,413000,413000,413000,413000,0
|
|
20240827,121700,588732000,413000,413000,413000,413000,0
|
|
20240827,121600,588732000,413000,413000,413000,413000,1
|
|
20240827,121500,588319000,412500,412500,412500,412500,0
|
|
20240827,121400,588319000,412500,412500,412500,412500,0
|
|
20240827,121300,588319000,412500,412500,412500,412500,0
|
|
20240827,121200,588319000,412500,412500,412500,412500,0
|
|
20240827,121100,588319000,412500,412500,412500,412500,0
|
|
20240827,121000,588319000,412500,412500,412500,412500,1
|
|
20240827,120900,587906500,413000,413000,413000,413000,0
|
|
20240827,120800,587906500,413000,413000,413000,413000,0
|
|
20240827,120700,587906500,413000,413000,413000,413000,0
|
|
20240827,120600,587906500,413000,413000,413000,413000,0
|
|
20240827,120500,587906500,413000,413000,413000,413000,0
|
|
20240827,120400,587906500,413000,413000,413000,413000,0
|
|
20240827,120300,587906500,413000,413000,413000,413000,2
|
|
20240827,120200,587080500,412000,412000,412000,412000,0
|
|
20240827,120100,587080500,412000,412000,412000,412000,0
|
|
20240827,120000,587080500,412000,412000,412000,412000,1
|
|
20240827,115900,586668500,412500,412500,412500,412500,0
|
|
20240827,115800,586668500,412500,412500,412500,412500,2
|
|
20240827,115700,585843500,412500,412500,412500,412500,0
|
|
20240827,115600,585843500,412500,412500,412500,412500,1
|
|
20240827,115500,585431000,412500,412500,412500,412500,0
|
|
20240827,115400,585431000,412500,412500,412500,412500,0
|
|
20240827,115300,585431000,412500,412500,412500,412500,0
|
|
20240827,115200,585431000,412500,412500,412500,412500,1
|
|
20240827,115100,585018500,413000,413000,413000,413000,0
|
|
20240827,115000,585018500,413000,413000,413000,413000,1
|
|
20240827,114900,584605500,412500,412500,412500,412500,0
|
|
20240827,114800,584605500,412500,412500,412500,412000,29
|
|
20240827,114700,572643500,412500,412500,412500,412500,0
|
|
20240827,114600,572643500,412500,412500,412500,412500,0
|
|
20240827,114500,572643500,412500,412500,412500,412500,0
|
|
20240827,114400,572643500,412500,412500,412500,412500,1
|
|
20240827,114300,572231000,412000,412000,412000,412000,0
|
|
20240827,114200,572231000,412000,412000,412000,412000,1
|
|
20240827,114100,571819000,412500,412500,412500,412500,0
|
|
20240827,114000,571819000,412500,412500,412500,412500,0
|
|
20240827,113900,571819000,412500,412500,412500,412500,0
|
|
20240827,113800,571819000,412500,412500,412500,412500,0
|
|
20240827,113700,571819000,412500,412500,412500,412500,2
|
|
20240827,113600,570994000,412000,412000,412000,412000,1
|
|
20240827,113500,570582000,412500,412500,412500,412500,0
|
|
20240827,113400,570582000,412500,412500,412500,412500,0
|
|
20240827,113300,570582000,412500,412500,412500,412500,0
|
|
20240827,113200,570582000,412500,412500,412500,412500,2
|
|
20240827,113100,569757000,412500,412500,412500,412500,1
|
|
20240827,113000,569344500,412500,412500,412500,412500,0
|
|
20240827,112900,569344500,412500,412500,412500,412500,0
|
|
20240827,112800,569344500,412500,412500,412500,412500,0
|
|
20240827,112700,569344500,412500,412500,412500,412500,4
|
|
20240827,112600,567694500,412500,412500,412500,412500,0
|
|
20240827,112500,567694500,412500,412500,412500,412500,1
|
|
20240827,112400,567282000,412500,412500,412500,412500,0
|
|
20240827,112300,567282000,412500,412500,412500,412500,0
|
|
20240827,112200,567282000,412500,412500,412500,412500,0
|
|
20240827,112100,567282000,412500,412500,412500,412500,1
|
|
20240827,112000,566869500,413000,413000,413000,413000,3
|
|
20240827,111900,565630500,412000,412000,412000,412000,0
|
|
20240827,111800,565630500,412000,412000,412000,412000,0
|
|
20240827,111700,565630500,412000,412000,412000,412000,0
|
|
20240827,111600,565630500,412000,412000,412000,412000,1
|
|
20240827,111500,565218500,412000,412000,412000,412000,0
|
|
20240827,111400,565218500,412000,413500,414000,412000,162
|
|
20240827,111300,498257000,414000,414000,414000,414000,1
|
|
20240827,111200,497843000,414000,414000,414000,414000,3
|
|
20240827,111100,496601000,414500,414500,414500,414500,0
|
|
20240827,111000,496601000,414500,414000,414500,414000,2
|
|
20240827,110900,495772500,414000,414000,414000,414000,1
|
|
20240827,110800,495358500,414500,414500,414500,414500,0
|
|
20240827,110700,495358500,414500,414500,414500,414500,1
|
|
20240827,110600,494944000,414500,414500,414500,414500,0
|
|
20240827,110500,494944000,414500,414500,414500,414500,0
|
|
20240827,110400,494944000,414500,414500,414500,414500,3
|
|
20240827,110300,493700500,414500,414500,414500,413500,5
|
|
20240827,110200,491629000,415000,415000,415000,415000,0
|
|
20240827,110100,491629000,415000,415000,415000,415000,0
|
|
20240827,110000,491629000,415000,415000,415000,415000,1
|
|
20240827,105900,491214000,413500,415000,415000,413500,32
|
|
20240827,105800,477965500,415000,415000,415000,415000,1
|
|
20240827,105700,477550500,414500,414500,414500,414500,0
|
|
20240827,105600,477550500,414500,414500,414500,414500,6
|
|
20240827,105500,475063500,414000,414000,414000,414000,1
|
|
20240827,105400,474649500,414500,414500,414500,414500,2
|
|
20240827,105300,473820500,414500,414500,414500,414500,0
|
|
20240827,105200,473820500,414500,414500,414500,414500,0
|
|
20240827,105100,473820500,414500,414500,414500,414500,1
|
|
20240827,105000,473406000,414500,414500,414500,414500,1
|
|
20240827,104900,472991500,414500,414500,414500,414500,5
|
|
20240827,104800,470919000,414500,414000,414500,414000,4
|
|
20240827,104700,469261500,414000,414500,414500,414000,8
|
|
20240827,104600,465947000,414500,414500,414500,414500,0
|
|
20240827,104500,465947000,414500,414500,414500,414500,3
|
|
20240827,104400,464703500,414500,415000,415000,414500,7
|
|
20240827,104300,461801500,415000,415000,415000,415000,0
|
|
20240827,104200,461801500,415000,415000,415000,415000,5
|
|
20240827,104100,459726500,415000,415000,415000,415000,1
|
|
20240827,104000,459311500,415500,415500,415500,415500,1
|
|
20240827,103900,458896000,415000,415000,415000,415000,0
|
|
20240827,103800,458896000,415000,415000,415000,415000,0
|
|
20240827,103700,458896000,415000,415000,415000,415000,11
|
|
20240827,103600,454331000,415000,415000,415000,415000,12
|
|
20240827,103500,449351000,415000,415000,415000,415000,0
|
|
20240827,103400,449351000,415000,415000,415000,415000,12
|
|
20240827,103300,444371000,415500,415500,415500,415500,16
|
|
20240827,103200,437723000,415500,415000,415500,415000,11
|
|
20240827,103100,433153000,415000,415000,415000,415000,2
|
|
20240827,103000,432323000,415000,415000,415000,415000,0
|
|
20240827,102900,432323000,415000,415000,415000,415000,1
|
|
20240827,102800,431908000,415500,415500,415500,415500,2
|
|
20240827,102700,431077000,415000,415000,415000,415000,0
|
|
20240827,102600,431077000,415000,415000,415000,415000,0
|
|
20240827,102500,431077000,415000,415000,415000,415000,0
|
|
20240827,102400,431077000,415000,415000,415000,415000,24
|
|
20240827,102300,421117000,414500,414500,414500,414500,1
|
|
20240827,102200,420702500,414500,414500,415000,414500,40
|
|
20240827,102100,404119500,414500,415000,415000,414500,14
|
|
20240827,102000,398315000,414500,414500,414500,414500,18
|
|
20240827,101900,390854000,414500,414500,414500,414500,2
|
|
20240827,101800,390025000,414000,414000,414000,414000,0
|
|
20240827,101700,390025000,414000,414000,414000,414000,1
|
|
20240827,101600,389611000,414500,414500,414500,414500,0
|
|
20240827,101500,389611000,414500,414500,414500,414500,0
|
|
20240827,101400,389611000,414500,414500,414500,414500,1
|
|
20240827,101300,389196500,414500,414000,414500,414000,4
|
|
20240827,101200,387539500,414000,414000,414000,414000,9
|
|
20240827,101100,383813500,414000,414000,414000,414000,0
|
|
20240827,101000,383813500,414000,414000,414000,414000,0
|
|
20240827,100900,383813500,414000,414000,414000,414000,0
|
|
20240827,100800,383813500,414000,414000,414000,414000,7
|
|
20240827,100700,380915500,414000,414000,414000,414000,0
|
|
20240827,100600,380915500,414000,414000,414000,414000,9
|
|
20240827,100500,377189500,414000,414000,414000,414000,4
|
|
20240827,100400,375533500,414000,413500,414000,413500,40
|
|
20240827,100300,358981000,413500,411500,413500,411500,226
|
|
20240827,100200,265758500,412000,412000,412000,412000,0
|
|
20240827,100100,265758500,412000,412000,412000,412000,0
|
|
20240827,100000,265758500,412000,412000,412000,412000,1
|
|
20240827,095900,265346500,412000,411500,412000,411500,12
|
|
20240827,095800,260403500,410000,410000,412000,410000,12
|
|
20240827,095700,255463500,410000,411500,411500,410000,175
|
|
20240827,095600,183554000,412000,412500,412500,411500,21
|
|
20240827,095500,174901500,412500,412500,412500,412500,1
|
|
20240827,095400,174489000,412500,412500,412500,412500,2
|
|
20240827,095300,173664000,412000,412000,412000,412000,0
|
|
20240827,095200,173664000,412000,412000,412000,412000,0
|
|
20240827,095100,173664000,412000,412000,412000,412000,0
|
|
20240827,095000,173664000,412000,412000,412000,412000,0
|
|
20240827,094900,173664000,412000,412000,412000,412000,1
|
|
20240827,094800,173252000,412000,412000,412000,412000,0
|
|
20240827,094700,173252000,412000,412000,412000,412000,0
|
|
20240827,094600,173252000,412000,412000,412000,412000,2
|
|
20240827,094500,172428000,411500,411500,411500,411500,0
|
|
20240827,094400,172428000,411500,411500,411500,411500,0
|
|
20240827,094300,172428000,411500,412000,412000,411500,21
|
|
20240827,094200,163777000,412000,412000,412000,412000,2
|
|
20240827,094100,162953000,412000,411500,412000,411500,51
|
|
20240827,094000,141953500,411000,410500,411000,410500,8
|
|
20240827,093900,138667000,410500,410500,410500,410500,1
|
|
20240827,093800,138256500,411000,411000,411000,411000,0
|
|
20240827,093700,138256500,411000,411000,411000,411000,0
|
|
20240827,093600,138256500,411000,411000,411000,411000,5
|
|
20240827,093500,136201500,411000,411000,411000,411000,0
|
|
20240827,093400,136201500,411000,411000,411000,411000,2
|
|
20240827,093300,135379500,411000,411000,411000,411000,2
|
|
20240827,093200,134557500,411000,411000,411000,411000,0
|
|
20240827,093100,134557500,411000,411000,411000,411000,4
|
|
20240827,093000,132913500,409000,409000,409000,409000,0
|
|
20240827,092900,132913500,409000,410500,411000,409000,8
|
|
20240827,092800,129628500,411000,411000,411000,411000,7
|
|
20240827,092700,126751500,409000,409000,409000,409000,1
|
|
20240827,092600,126342500,409500,409000,409500,409000,4
|
|
20240827,092500,124706000,410000,410000,410000,410000,2
|
|
20240827,092400,123886000,411000,411000,411000,411000,0
|
|
20240827,092300,123886000,411000,411000,411000,410500,15
|
|
20240827,092200,117722000,411000,411000,411000,411000,0
|
|
20240827,092100,117722000,411000,411000,411000,411000,1
|
|
20240827,092000,117311000,411000,408500,411000,408500,9
|
|
20240827,091900,113621000,408000,408000,408000,408000,0
|
|
20240827,091800,113621000,408000,408000,408000,408000,14
|
|
20240827,091700,107909000,408000,408500,408500,408000,2
|
|
20240827,091600,107092500,408500,409500,409500,408500,61
|
|
20240827,091500,82120500,409500,410000,410000,409500,78
|
|
20240827,091400,50174000,409500,409500,409500,409500,0
|
|
20240827,091300,50174000,409500,409500,409500,409500,6
|
|
20240827,091200,47717000,411000,411000,411000,411000,1
|
|
20240827,091100,47306000,409500,411000,411000,409500,13
|
|
20240827,091000,41974500,411000,411000,411000,411000,2
|
|
20240827,090900,41152500,409000,409000,409000,409000,0
|
|
20240827,090800,41152500,409000,411500,411500,409000,15
|
|
20240827,090700,35001000,411500,410000,411500,409500,12
|
|
20240827,090600,30080000,411000,411000,411000,411000,1
|
|
20240827,090500,29669000,410000,410500,410500,410000,4
|
|
20240827,090400,28027500,411500,412000,412000,411500,7
|
|
20240827,090300,25146500,412000,410000,412000,410000,15
|
|
20240827,090200,18970500,410000,412500,412500,410000,13
|
|
20240827,090100,13613500,413000,413000,413000,413000,1
|
|
20240827,090000,13200500,412500,412500,413000,412000,32
|