591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184800,994619500,418000,418000,418000,418000,202
|
|
20240829,184700,994619500,418000,418000,418000,418000,0
|
|
20240829,184600,994619500,418000,418000,418000,418000,0
|
|
20240829,184500,994619500,418000,418000,418000,418000,0
|
|
20240829,184400,994619500,418000,418000,418000,418000,0
|
|
20240829,184300,994619500,418000,418000,418000,418000,0
|
|
20240829,184200,994619500,418000,418000,418000,418000,0
|
|
20240829,184100,994619500,418000,418000,418000,418000,0
|
|
20240829,184000,994619500,418000,418000,418000,418000,0
|
|
20240829,183900,994619500,418000,418000,418000,418000,0
|
|
20240829,183800,994619500,418000,418000,418000,418000,0
|
|
20240829,183700,994619500,418000,418000,418000,418000,0
|
|
20240829,183600,994619500,418000,418000,418000,418000,0
|
|
20240829,183500,994619500,418000,418000,418000,418000,0
|
|
20240829,183400,994619500,418000,418000,418000,418000,0
|
|
20240829,183300,994619500,418000,418000,418000,418000,0
|
|
20240829,183200,994619500,418000,418000,418000,418000,0
|
|
20240829,183100,994619500,418000,418000,418000,418000,0
|
|
20240829,183000,994619500,418000,418000,418000,418000,0
|
|
20240829,182900,994619500,418000,418000,418000,418000,0
|
|
20240829,182800,994619500,418000,418000,418000,418000,0
|
|
20240829,182700,994619500,418000,418000,418000,418000,0
|
|
20240829,182600,994619500,418000,418000,418000,418000,0
|
|
20240829,182500,994619500,418000,418000,418000,418000,0
|
|
20240829,182400,994619500,418000,418000,418000,418000,0
|
|
20240829,182300,994619500,418000,418000,418000,418000,0
|
|
20240829,182200,994619500,418000,418000,418000,418000,0
|
|
20240829,182100,994619500,418000,418000,418000,418000,0
|
|
20240829,182000,994619500,418000,418000,418000,418000,0
|
|
20240829,181900,994619500,418000,418000,418000,418000,0
|
|
20240829,181800,994619500,418000,418000,418000,418000,202
|
|
20240829,181700,994619500,418000,418000,418000,418000,0
|
|
20240829,181600,994619500,418000,418000,418000,418000,0
|
|
20240829,181500,994619500,418000,418000,418000,418000,0
|
|
20240829,181400,994619500,418000,418000,418000,418000,0
|
|
20240829,181300,994619500,418000,418000,418000,418000,0
|
|
20240829,181200,994619500,418000,418000,418000,418000,0
|
|
20240829,181100,994619500,418000,418000,418000,418000,0
|
|
20240829,181000,994619500,418000,418000,418000,418000,0
|
|
20240829,180900,994619500,418000,418000,418000,418000,0
|
|
20240829,180800,994619500,418000,418000,418000,418000,0
|
|
20240829,180700,994619500,418000,418000,418000,418000,0
|
|
20240829,180600,994619500,418000,418000,418000,418000,0
|
|
20240829,180500,994619500,418000,418000,418000,418000,0
|
|
20240829,180400,994619500,418000,418000,418000,418000,0
|
|
20240829,180300,994619500,418000,418000,418000,418000,0
|
|
20240829,180200,994619500,418000,418000,418000,418000,0
|
|
20240829,180100,994619500,418000,418000,418000,418000,0
|
|
20240829,180000,994619500,418000,418000,418000,418000,0
|
|
20240829,175900,994619500,418000,418000,418000,418000,0
|
|
20240829,175800,994619500,418000,418000,418000,418000,0
|
|
20240829,175700,994619500,418000,418000,418000,418000,0
|
|
20240829,175600,994619500,418000,418000,418000,418000,0
|
|
20240829,175500,994619500,418000,418000,418000,418000,0
|
|
20240829,175400,994619500,418000,418000,418000,418000,0
|
|
20240829,175300,994619500,418000,418000,418000,418000,0
|
|
20240829,175200,994619500,418000,418000,418000,418000,0
|
|
20240829,175100,994619500,418000,418000,418000,418000,0
|
|
20240829,175000,994619500,418000,418000,418000,418000,0
|
|
20240829,174900,994619500,418000,418000,418000,418000,0
|
|
20240829,174800,994619500,418000,418000,418000,418000,202
|
|
20240829,174700,994619500,418000,418000,418000,418000,0
|
|
20240829,174600,994619500,418000,418000,418000,418000,0
|
|
20240829,174500,994619500,418000,418000,418000,418000,0
|
|
20240829,174400,994619500,418000,418000,418000,418000,0
|
|
20240829,174300,994619500,418000,418000,418000,418000,0
|
|
20240829,174200,994619500,418000,418000,418000,418000,0
|
|
20240829,174100,994619500,418000,418000,418000,418000,0
|
|
20240829,174000,994619500,418000,418000,418000,418000,0
|
|
20240829,173900,994619500,418000,418000,418000,418000,0
|
|
20240829,173800,994619500,418000,418000,418000,418000,0
|
|
20240829,173700,994619500,418000,418000,418000,418000,0
|
|
20240829,173600,994619500,418000,418000,418000,418000,0
|
|
20240829,173500,994619500,418000,418000,418000,418000,0
|
|
20240829,173400,994619500,418000,418000,418000,418000,0
|
|
20240829,173300,994619500,418000,418000,418000,418000,0
|
|
20240829,173200,994619500,418000,418000,418000,418000,0
|
|
20240829,173100,994619500,418000,418000,418000,418000,0
|
|
20240829,173000,994619500,418000,418000,418000,418000,0
|
|
20240829,172900,994619500,418000,418000,418000,418000,0
|
|
20240829,172800,994619500,418000,418000,418000,418000,0
|
|
20240829,172700,994619500,418000,418000,418000,418000,0
|
|
20240829,172600,994619500,418000,418000,418000,418000,0
|
|
20240829,172500,994619500,418000,418000,418000,418000,0
|
|
20240829,172400,994619500,418000,418000,418000,418000,0
|
|
20240829,172300,994619500,418000,418000,418000,418000,0
|
|
20240829,172200,994619500,418000,418000,418000,418000,0
|
|
20240829,172100,994619500,418000,418000,418000,418000,0
|
|
20240829,172000,994619500,418000,418000,418000,418000,0
|
|
20240829,171900,994619500,418000,418000,418000,418000,0
|
|
20240829,171800,994619500,418000,418000,418000,418000,202
|
|
20240829,171700,994619500,418000,418000,418000,418000,0
|
|
20240829,171600,994619500,418000,418000,418000,418000,0
|
|
20240829,171500,994619500,418000,418000,418000,418000,0
|
|
20240829,171400,994619500,418000,418000,418000,418000,0
|
|
20240829,171300,994619500,418000,418000,418000,418000,0
|
|
20240829,171200,994619500,418000,418000,418000,418000,0
|
|
20240829,171100,994619500,418000,418000,418000,418000,0
|
|
20240829,171000,994619500,418000,418000,418000,418000,0
|
|
20240829,170900,994619500,418000,418000,418000,418000,0
|
|
20240829,170800,994619500,418000,418000,418000,418000,0
|
|
20240829,170700,994619500,418000,418000,418000,418000,0
|
|
20240829,170600,994619500,418000,418000,418000,418000,0
|
|
20240829,170500,994619500,418000,418000,418000,418000,0
|
|
20240829,170400,994619500,418000,418000,418000,418000,0
|
|
20240829,170300,994619500,418000,418000,418000,418000,0
|
|
20240829,170200,994619500,418000,418000,418000,418000,0
|
|
20240829,170100,994619500,418000,418000,418000,418000,0
|
|
20240829,170000,994619500,418000,418000,418000,418000,0
|
|
20240829,165900,994619500,418000,418000,418000,418000,0
|
|
20240829,165800,994619500,418000,418000,418000,418000,0
|
|
20240829,165700,994619500,418000,418000,418000,418000,0
|
|
20240829,165600,994619500,418000,418000,418000,418000,0
|
|
20240829,165500,994619500,418000,418000,418000,418000,0
|
|
20240829,165400,994619500,418000,418000,418000,418000,0
|
|
20240829,165300,994619500,418000,418000,418000,418000,0
|
|
20240829,165200,994619500,418000,418000,418000,418000,0
|
|
20240829,165100,994619500,418000,418000,418000,418000,0
|
|
20240829,165000,994619500,418000,418000,418000,418000,0
|
|
20240829,164900,994619500,418000,418000,418000,418000,0
|
|
20240829,164800,994619500,418000,418000,418000,418000,202
|
|
20240829,164700,994619500,418000,418000,418000,418000,0
|
|
20240829,164600,994619500,418000,418000,418000,418000,0
|
|
20240829,164500,994619500,418000,418000,418000,418000,0
|
|
20240829,164400,994619500,418000,418000,418000,418000,0
|
|
20240829,164300,994619500,418000,418000,418000,418000,0
|
|
20240829,164200,994619500,418000,418000,418000,418000,0
|
|
20240829,164100,994619500,418000,418000,418000,418000,0
|
|
20240829,164000,994619500,418000,418000,418000,418000,0
|
|
20240829,163900,994619500,418000,418000,418000,418000,0
|
|
20240829,163800,994619500,418000,418000,418000,418000,0
|
|
20240829,163700,994619500,418000,418000,418000,418000,0
|
|
20240829,163600,994619500,418000,418000,418000,418000,0
|
|
20240829,163500,994619500,418000,418000,418000,418000,0
|
|
20240829,163400,994619500,418000,418000,418000,418000,0
|
|
20240829,163300,994619500,418000,418000,418000,418000,0
|
|
20240829,163200,994619500,418000,418000,418000,418000,0
|
|
20240829,163100,994619500,418000,418000,418000,418000,0
|
|
20240829,163000,994619500,418000,418000,418000,418000,0
|
|
20240829,162900,994619500,418000,418000,418000,418000,0
|
|
20240829,162800,994619500,418000,418000,418000,418000,0
|
|
20240829,162700,994619500,418000,418000,418000,418000,0
|
|
20240829,162600,994619500,418000,418000,418000,418000,0
|
|
20240829,162500,994619500,418000,418000,418000,418000,0
|
|
20240829,162400,994619500,418000,418000,418000,418000,0
|
|
20240829,162300,994619500,418000,418000,418000,418000,0
|
|
20240829,162200,994619500,418000,418000,418000,418000,0
|
|
20240829,162100,994619500,418000,418000,418000,418000,0
|
|
20240829,162000,994619500,418000,418000,418000,418000,0
|
|
20240829,161900,994619500,418000,418000,418000,418000,0
|
|
20240829,161800,994619500,418000,418000,418000,418000,202
|
|
20240829,161700,994619500,418000,418000,418000,418000,0
|
|
20240829,161600,994619500,418000,418000,418000,418000,0
|
|
20240829,161500,994619500,418000,418000,418000,418000,0
|
|
20240829,161400,994619500,418000,418000,418000,418000,0
|
|
20240829,161300,994619500,418000,418000,418000,418000,0
|
|
20240829,161200,994619500,418000,418000,418000,418000,0
|
|
20240829,161100,994619500,418000,418000,418000,418000,0
|
|
20240829,161000,994619500,418000,418000,418000,418000,0
|
|
20240829,160900,994619500,418000,418000,418000,418000,0
|
|
20240829,160800,994619500,418000,418000,418000,418000,0
|
|
20240829,160700,994619500,418000,418000,418000,418000,0
|
|
20240829,160600,994619500,418000,418000,418000,418000,0
|
|
20240829,160500,994619500,418000,418000,418000,418000,0
|
|
20240829,160400,994619500,418000,418000,418000,418000,0
|
|
20240829,160300,994619500,418000,418000,418000,418000,0
|
|
20240829,160200,994619500,418000,418000,418000,418000,0
|
|
20240829,160100,994619500,418000,418000,418000,418000,0
|
|
20240829,160000,994619500,418000,418000,418000,418000,0
|
|
20240829,155900,994619500,418000,418000,418000,418000,0
|
|
20240829,155800,994619500,418000,418000,418000,418000,0
|
|
20240829,155700,994619500,418000,418000,418000,418000,0
|
|
20240829,155600,994619500,418000,418000,418000,418000,0
|
|
20240829,155500,994619500,418000,418000,418000,418000,0
|
|
20240829,155400,994619500,418000,418000,418000,418000,0
|
|
20240829,155300,994619500,418000,418000,418000,418000,0
|
|
20240829,155200,994619500,418000,418000,418000,418000,0
|
|
20240829,155100,994619500,418000,418000,418000,418000,0
|
|
20240829,155000,994619500,418000,418000,418000,418000,0
|
|
20240829,154900,994619500,418000,418000,418000,418000,0
|
|
20240829,154800,994619500,418000,418000,418000,418000,202
|
|
20240829,154700,994619500,418000,418000,418000,418000,0
|
|
20240829,154600,994619500,418000,418000,418000,418000,0
|
|
20240829,154500,994619500,418000,418000,418000,418000,0
|
|
20240829,154400,994619500,418000,418000,418000,418000,0
|
|
20240829,154300,994619500,418000,418000,418000,418000,0
|
|
20240829,154200,994619500,418000,418000,418000,418000,0
|
|
20240829,154100,994619500,418000,418000,418000,418000,0
|
|
20240829,154000,994619500,418000,418000,418000,418000,0
|
|
20240829,153900,994619500,418000,418000,418000,418000,0
|
|
20240829,153800,994619500,418000,418000,418000,418000,0
|
|
20240829,153700,994619500,418000,418000,418000,418000,0
|
|
20240829,153600,994619500,418000,418000,418000,418000,0
|
|
20240829,153500,994619500,418000,418000,418000,418000,0
|
|
20240829,153400,994619500,418000,418000,418000,418000,0
|
|
20240829,153300,994619500,418000,418000,418000,418000,0
|
|
20240829,153200,994619500,418000,418000,418000,418000,0
|
|
20240829,153100,994619500,418000,418000,418000,418000,0
|
|
20240829,153000,994619500,418000,418000,418000,418000,202
|
|
20240829,152900,910183500,419500,419500,419500,419500,0
|
|
20240829,152800,910183500,419500,419500,419500,419500,0
|
|
20240829,152700,910183500,419500,419500,419500,419500,0
|
|
20240829,152600,910183500,419500,419500,419500,419500,0
|
|
20240829,152500,910183500,419500,419500,419500,419500,0
|
|
20240829,152400,910183500,419500,419500,419500,419500,0
|
|
20240829,152300,910183500,419500,419500,419500,419500,0
|
|
20240829,152200,910183500,419500,419500,419500,419500,0
|
|
20240829,152100,910183500,419500,419500,419500,419500,0
|
|
20240829,152000,910183500,419500,419500,419500,419500,0
|
|
20240829,151900,910183500,419500,419000,419500,419000,7
|
|
20240829,151800,907248500,419000,418500,419000,418500,5
|
|
20240829,151700,905154000,419000,418500,419000,418500,2
|
|
20240829,151600,904316500,419000,418500,419000,418500,5
|
|
20240829,151500,902222000,419000,419500,419500,418500,17
|
|
20240829,151400,895102500,419500,419500,419500,419500,0
|
|
20240829,151300,895102500,419500,419500,419500,419500,0
|
|
20240829,151200,895102500,419500,419500,419500,419500,3
|
|
20240829,151100,893844000,418500,418500,418500,418500,0
|
|
20240829,151000,893844000,418500,418000,418500,418000,4
|
|
20240829,150900,892171500,418500,418500,418500,418500,4
|
|
20240829,150800,890497500,418500,418500,418500,418500,4
|
|
20240829,150700,888823500,418500,418500,418500,418500,2
|
|
20240829,150600,887986500,419500,418500,419500,418500,52
|
|
20240829,150500,866211500,418500,418500,418500,418500,22
|
|
20240829,150400,857004500,419000,419000,419000,419000,1
|
|
20240829,150300,856585500,419000,418500,419000,418500,26
|
|
20240829,150200,845692000,418500,418500,418500,418500,0
|
|
20240829,150100,845692000,418500,418500,418500,418500,0
|
|
20240829,150000,845692000,418500,418000,418500,418000,6
|
|
20240829,145900,843182000,418500,418000,418500,418000,9
|
|
20240829,145800,839418000,418000,418000,418000,418000,2
|
|
20240829,145700,838582000,418000,418000,418000,418000,0
|
|
20240829,145600,838582000,418000,418000,418000,418000,0
|
|
20240829,145500,838582000,418000,418000,418000,418000,6
|
|
20240829,145400,836074000,418500,418500,418500,418500,2
|
|
20240829,145300,835237000,418500,418500,418500,418500,2
|
|
20240829,145200,834400000,418500,418500,418500,418500,2
|
|
20240829,145100,833563000,418500,418000,418500,418000,3
|
|
20240829,145000,832308000,418500,418000,418500,418000,5
|
|
20240829,144900,830217000,418000,418000,418000,418000,2
|
|
20240829,144800,829381000,418500,418000,418500,418000,3
|
|
20240829,144700,828126500,418000,418000,418000,418000,1
|
|
20240829,144600,827708500,418000,418000,418000,418000,2
|
|
20240829,144500,826872500,418000,418000,418000,418000,1
|
|
20240829,144400,826454500,418000,418000,418000,418000,0
|
|
20240829,144300,826454500,418000,418000,418000,418000,0
|
|
20240829,144200,826454500,418000,418000,418000,418000,1
|
|
20240829,144100,826036500,418500,418000,418500,418000,8
|
|
20240829,144000,822689000,419000,418000,419000,418000,2
|
|
20240829,143900,821852000,418000,419000,419000,418000,2
|
|
20240829,143800,821015000,418000,418000,418000,418000,1
|
|
20240829,143700,820597000,418000,418000,418000,418000,4
|
|
20240829,143600,818925000,418000,418000,418000,418000,1
|
|
20240829,143500,818507000,418000,418000,418000,418000,0
|
|
20240829,143400,818507000,418000,418000,418000,418000,0
|
|
20240829,143300,818507000,418000,418000,418000,418000,0
|
|
20240829,143200,818507000,418000,418000,418000,418000,0
|
|
20240829,143100,818507000,418000,418000,418000,418000,8
|
|
20240829,143000,815163000,418000,418000,418000,418000,0
|
|
20240829,142900,815163000,418000,418000,418500,418000,9
|
|
20240829,142800,811397500,418000,418000,418000,418000,0
|
|
20240829,142700,811397500,418000,418000,418000,418000,0
|
|
20240829,142600,811397500,418000,418000,418000,418000,2
|
|
20240829,142500,810561500,418000,418000,418000,418000,2
|
|
20240829,142400,809725500,418000,418000,418000,418000,0
|
|
20240829,142300,809725500,418000,418000,418000,418000,0
|
|
20240829,142200,809725500,418000,418000,418000,418000,22
|
|
20240829,142100,800529500,418000,418000,418000,418000,4
|
|
20240829,142000,798857500,418000,418000,418000,418000,1
|
|
20240829,141900,798439500,418000,418000,418000,418000,2
|
|
20240829,141800,797603500,418500,418500,418500,418500,0
|
|
20240829,141700,797603500,418500,418500,418500,418500,0
|
|
20240829,141600,797603500,418500,418500,418500,418500,1
|
|
20240829,141500,797185000,418000,418000,418000,418000,7
|
|
20240829,141400,794259000,418000,418500,418500,418000,16
|
|
20240829,141300,787563500,418500,418500,418500,418500,1
|
|
20240829,141200,787145000,418500,418500,418500,418500,1
|
|
20240829,141100,786726500,418500,418500,418500,418500,159
|
|
20240829,141000,720185000,418500,418500,419000,418500,4
|
|
20240829,140900,718510500,418500,418500,418500,418500,1
|
|
20240829,140800,718092000,418500,418500,418500,418500,1
|
|
20240829,140700,717673500,418500,418500,418500,418500,1
|
|
20240829,140600,717255000,418500,418500,418500,418500,0
|
|
20240829,140500,717255000,418500,418500,418500,418500,2
|
|
20240829,140400,716418000,419000,419000,419000,419000,0
|
|
20240829,140300,716418000,419000,419000,419000,419000,1
|
|
20240829,140200,715999000,418500,418500,418500,418500,1
|
|
20240829,140100,715580500,419000,418500,419000,418500,4
|
|
20240829,140000,713906000,418500,418500,418500,418500,3
|
|
20240829,135900,712650500,418500,418500,418500,418500,1
|
|
20240829,135800,712232000,419000,419000,419000,419000,0
|
|
20240829,135700,712232000,419000,419000,419000,419000,4
|
|
20240829,135600,710556000,419000,419000,419000,419000,2
|
|
20240829,135500,709718000,418500,418500,418500,418500,3
|
|
20240829,135400,708462500,419000,419000,419000,419000,2
|
|
20240829,135300,707624500,419000,419000,419000,419000,0
|
|
20240829,135200,707624500,419000,419000,419000,419000,0
|
|
20240829,135100,707624500,419000,418500,419000,418500,4
|
|
20240829,135000,705949000,418500,418500,418500,418500,2
|
|
20240829,134900,705112000,419000,419000,419000,419000,0
|
|
20240829,134800,705112000,419000,419000,419000,419000,9
|
|
20240829,134700,701341000,419000,418500,419000,418500,6
|
|
20240829,134600,698827500,418500,418500,418500,418500,1
|
|
20240829,134500,698409000,418500,418500,418500,418500,2
|
|
20240829,134400,697572000,418500,418500,418500,418500,0
|
|
20240829,134300,697572000,418500,418500,418500,418500,1
|
|
20240829,134200,697153500,418500,418500,418500,418500,0
|
|
20240829,134100,697153500,418500,418500,418500,418500,2
|
|
20240829,134000,696316500,418500,418500,418500,418500,2
|
|
20240829,133900,695479500,419000,419000,419000,419000,0
|
|
20240829,133800,695479500,419000,419000,419000,419000,1
|
|
20240829,133700,695060500,419000,419000,419000,419000,0
|
|
20240829,133600,695060500,419000,419000,419000,419000,1
|
|
20240829,133500,694641500,418500,418500,418500,418500,0
|
|
20240829,133400,694641500,418500,418500,418500,418500,2
|
|
20240829,133300,693804500,418500,418500,418500,418500,1
|
|
20240829,133200,693386000,418500,418500,418500,418500,0
|
|
20240829,133100,693386000,418500,418500,418500,418500,0
|
|
20240829,133000,693386000,418500,418500,418500,418500,1
|
|
20240829,132900,692967500,418500,418500,418500,418500,1
|
|
20240829,132800,692549000,418500,419500,419500,418500,2
|
|
20240829,132700,691711000,419500,419000,419500,419000,6
|
|
20240829,132600,689195000,419500,418500,419500,418500,4
|
|
20240829,132500,687519000,418500,418500,418500,418500,1
|
|
20240829,132400,687100500,418500,418500,418500,418500,1
|
|
20240829,132300,686682000,418500,419000,419500,418500,28
|
|
20240829,132200,674945500,418500,418000,418500,418000,18
|
|
20240829,132100,667413000,418000,418000,418000,418000,0
|
|
20240829,132000,667413000,418000,418000,418000,418000,1
|
|
20240829,131900,666995000,418500,418500,418500,418000,14
|
|
20240829,131800,661137000,418000,418000,418000,418000,0
|
|
20240829,131700,661137000,418000,418000,418000,418000,2
|
|
20240829,131600,660301000,418500,418500,418500,418500,1
|
|
20240829,131500,659882500,418000,418000,418000,418000,0
|
|
20240829,131400,659882500,418000,418000,418000,418000,1
|
|
20240829,131300,659464500,418000,418000,418000,418000,1
|
|
20240829,131200,659046500,418000,418000,418000,418000,0
|
|
20240829,131100,659046500,418000,418000,418000,418000,0
|
|
20240829,131000,659046500,418000,418500,418500,418000,3
|
|
20240829,130900,657792000,418000,418000,418000,418000,1
|
|
20240829,130800,657374000,418000,418000,418000,418000,0
|
|
20240829,130700,657374000,418000,418000,418000,418000,1
|
|
20240829,130600,656956000,418000,418000,418000,418000,0
|
|
20240829,130500,656956000,418000,418000,418000,418000,0
|
|
20240829,130400,656956000,418000,418000,418000,418000,2
|
|
20240829,130300,656120000,418000,418000,418000,418000,0
|
|
20240829,130200,656120000,418000,418000,418000,418000,3
|
|
20240829,130100,654866000,418000,418500,418500,418000,3
|
|
20240829,130000,653611000,418000,418500,418500,418000,4
|
|
20240829,125900,651938500,418500,418500,418500,418500,5
|
|
20240829,125800,649846000,418500,418500,418500,418500,0
|
|
20240829,125700,649846000,418500,418500,418500,418500,0
|
|
20240829,125600,649846000,418500,418500,418500,418500,0
|
|
20240829,125500,649846000,418500,418500,418500,418500,1
|
|
20240829,125400,649427500,417500,417500,417500,417500,0
|
|
20240829,125300,649427500,417500,417500,417500,417500,59
|
|
20240829,125200,624795000,417500,418000,418000,417500,25
|
|
20240829,125100,614357000,418000,418500,418500,418000,242
|
|
20240829,125000,513141000,418500,418500,418500,418500,0
|
|
20240829,124900,513141000,418500,418500,418500,418500,0
|
|
20240829,124800,513141000,418500,418500,418500,418500,10
|
|
20240829,124700,508956000,419000,419000,419000,419000,0
|
|
20240829,124600,508956000,419000,419000,419000,419000,0
|
|
20240829,124500,508956000,419000,419000,419000,419000,3
|
|
20240829,124400,507699000,419000,419000,419000,419000,0
|
|
20240829,124300,507699000,419000,419000,419000,419000,0
|
|
20240829,124200,507699000,419000,419000,419000,419000,1
|
|
20240829,124100,507280000,419000,419000,419000,419000,0
|
|
20240829,124000,507280000,419000,419000,419000,419000,0
|
|
20240829,123900,507280000,419000,419000,419000,419000,3
|
|
20240829,123800,506023000,418500,418500,418500,418500,0
|
|
20240829,123700,506023000,418500,418500,418500,418500,2
|
|
20240829,123600,505186000,418500,418500,418500,418500,0
|
|
20240829,123500,505186000,418500,418500,418500,418500,0
|
|
20240829,123400,505186000,418500,418500,418500,418500,1
|
|
20240829,123300,504767500,418500,418500,418500,418500,0
|
|
20240829,123200,504767500,418500,418500,418500,418500,0
|
|
20240829,123100,504767500,418500,418500,418500,418500,1
|
|
20240829,123000,504349000,419000,419000,419000,419000,0
|
|
20240829,122900,504349000,419000,419000,419000,419000,0
|
|
20240829,122800,504349000,419000,419000,419000,419000,8
|
|
20240829,122700,500997000,419000,419000,419000,419000,1
|
|
20240829,122600,500578000,419000,419000,419000,419000,2
|
|
20240829,122500,499740000,419000,419000,419000,419000,2
|
|
20240829,122400,498902000,419000,419000,419000,419000,1
|
|
20240829,122300,498483000,419500,419500,419500,419500,0
|
|
20240829,122200,498483000,419500,419500,419500,419500,1
|
|
20240829,122100,498063500,419000,419500,419500,419000,8
|
|
20240829,122000,494708000,419000,419000,419000,419000,0
|
|
20240829,121900,494708000,419000,419000,419000,419000,0
|
|
20240829,121800,494708000,419000,419000,419000,419000,1
|
|
20240829,121700,494289000,419000,419000,419000,419000,0
|
|
20240829,121600,494289000,419000,419000,419000,419000,0
|
|
20240829,121500,494289000,419000,419000,419000,419000,3
|
|
20240829,121400,493032000,419000,419000,419000,419000,0
|
|
20240829,121300,493032000,419000,419000,419000,419000,1
|
|
20240829,121200,492613000,419000,419000,419000,419000,0
|
|
20240829,121100,492613000,419000,419000,419000,419000,0
|
|
20240829,121000,492613000,419000,419000,419000,419000,6
|
|
20240829,120900,490099000,418500,418500,418500,418500,0
|
|
20240829,120800,490099000,418500,418500,418500,418500,0
|
|
20240829,120700,490099000,418500,418500,418500,418500,0
|
|
20240829,120600,490099000,418500,418500,418500,418500,2
|
|
20240829,120500,489262000,418500,418500,418500,418500,2
|
|
20240829,120400,488425000,418500,418500,418500,418500,0
|
|
20240829,120300,488425000,418500,418500,418500,418500,0
|
|
20240829,120200,488425000,418500,418500,418500,418500,0
|
|
20240829,120100,488425000,418500,418500,418500,418500,0
|
|
20240829,120000,488425000,418500,418500,418500,418500,0
|
|
20240829,115900,488425000,418500,419500,419500,418500,99
|
|
20240829,115800,446963000,419500,419500,419500,419500,0
|
|
20240829,115700,446963000,419500,419000,419500,419000,22
|
|
20240829,115600,437740000,419000,419000,419000,419000,46
|
|
20240829,115500,418466000,419000,418500,419000,418500,2
|
|
20240829,115400,417628500,419000,419000,419000,419000,0
|
|
20240829,115300,417628500,419000,419000,419000,419000,1
|
|
20240829,115200,417209500,418500,418500,418500,418500,0
|
|
20240829,115100,417209500,418500,418500,418500,418500,2
|
|
20240829,115000,416372500,418500,418500,418500,418500,0
|
|
20240829,114900,416372500,418500,418500,418500,418500,0
|
|
20240829,114800,416372500,418500,418500,418500,418500,5
|
|
20240829,114700,414280000,418500,418500,418500,418500,0
|
|
20240829,114600,414280000,418500,418500,418500,418500,0
|
|
20240829,114500,414280000,418500,418500,418500,418500,1
|
|
20240829,114400,413861500,418500,418500,418500,418500,0
|
|
20240829,114300,413861500,418500,418500,418500,418500,0
|
|
20240829,114200,413861500,418500,418500,418500,418500,1
|
|
20240829,114100,413443000,418500,418500,418500,418500,4
|
|
20240829,114000,411769000,418500,418500,418500,418500,1
|
|
20240829,113900,411350500,418500,418500,418500,418500,0
|
|
20240829,113800,411350500,418500,418500,418500,418500,0
|
|
20240829,113700,411350500,418500,418500,418500,418500,0
|
|
20240829,113600,411350500,418500,418500,418500,418500,1
|
|
20240829,113500,410932000,418500,418500,418500,418500,0
|
|
20240829,113400,410932000,418500,418500,418500,418500,0
|
|
20240829,113300,410932000,418500,418500,418500,418500,1
|
|
20240829,113200,410513500,419000,419000,419000,419000,0
|
|
20240829,113100,410513500,419000,419000,419000,419000,0
|
|
20240829,113000,410513500,419000,418500,419000,418500,2
|
|
20240829,112900,409676000,418500,418500,418500,418500,0
|
|
20240829,112800,409676000,418500,418500,418500,418500,0
|
|
20240829,112700,409676000,418500,418500,418500,418500,1
|
|
20240829,112600,409257500,418500,418500,418500,418500,0
|
|
20240829,112500,409257500,418500,418500,418500,418500,0
|
|
20240829,112400,409257500,418500,418500,418500,418500,1
|
|
20240829,112300,408839000,419000,419000,419000,419000,1
|
|
20240829,112200,408420000,418500,418500,418500,418500,0
|
|
20240829,112100,408420000,418500,418500,418500,418500,1
|
|
20240829,112000,408001500,418500,418500,418500,418500,0
|
|
20240829,111900,408001500,418500,418500,418500,418500,0
|
|
20240829,111800,408001500,418500,418500,418500,418500,1
|
|
20240829,111700,407583000,418500,418500,418500,418500,0
|
|
20240829,111600,407583000,418500,418500,418500,418500,0
|
|
20240829,111500,407583000,418500,418500,418500,418500,1
|
|
20240829,111400,407164500,418500,418500,418500,418500,0
|
|
20240829,111300,407164500,418500,418500,418500,418500,0
|
|
20240829,111200,407164500,418500,419000,419000,418500,2
|
|
20240829,111100,406327000,419000,419000,419000,419000,0
|
|
20240829,111000,406327000,419000,419000,419000,419000,2
|
|
20240829,110900,405489000,419000,419000,419000,419000,3
|
|
20240829,110800,404232000,419500,419500,419500,419500,5
|
|
20240829,110700,402134500,420500,420500,420500,420500,0
|
|
20240829,110600,402134500,420500,420500,420500,420500,0
|
|
20240829,110500,402134500,420500,419500,420500,419500,38
|
|
20240829,110400,386188500,420000,420000,420000,420000,1
|
|
20240829,110300,385768500,420000,420000,420000,420000,0
|
|
20240829,110200,385768500,420000,420000,420000,420000,0
|
|
20240829,110100,385768500,420000,420000,420000,420000,0
|
|
20240829,110000,385768500,420000,420000,420000,420000,1
|
|
20240829,105900,385348500,420000,420000,420000,420000,0
|
|
20240829,105800,385348500,420000,420000,420000,420000,17
|
|
20240829,105700,378208500,420500,420500,420500,420500,1
|
|
20240829,105600,377788000,420000,420000,420000,420000,0
|
|
20240829,105500,377788000,420000,420000,420500,420000,3
|
|
20240829,105400,376527500,420500,420500,420500,420500,0
|
|
20240829,105300,376527500,420500,420500,420500,420500,1
|
|
20240829,105200,376107000,420500,420500,420500,420500,1
|
|
20240829,105100,375686500,420000,420000,420000,420000,3
|
|
20240829,105000,374426500,420000,420000,420000,420000,0
|
|
20240829,104900,374426500,420000,420000,420000,420000,1
|
|
20240829,104800,374006500,420000,420000,420000,420000,0
|
|
20240829,104700,374006500,420000,420000,420000,420000,0
|
|
20240829,104600,374006500,420000,420000,420000,420000,1
|
|
20240829,104500,373586500,420000,420000,420000,420000,1
|
|
20240829,104400,373166500,420500,420500,420500,420500,0
|
|
20240829,104300,373166500,420500,420500,420500,420500,1
|
|
20240829,104200,372746000,420000,420000,420000,420000,14
|
|
20240829,104100,366866000,420500,420500,420500,420500,2
|
|
20240829,104000,366025000,420500,420500,420500,420500,0
|
|
20240829,103900,366025000,420500,420500,420500,420500,0
|
|
20240829,103800,366025000,420500,420500,420500,420500,2
|
|
20240829,103700,365184000,420500,420500,420500,420500,1
|
|
20240829,103600,364763500,420500,420500,420500,420500,11
|
|
20240829,103500,360138000,421000,420500,421000,420500,20
|
|
20240829,103400,351720000,420500,420500,420500,420500,2
|
|
20240829,103300,350879000,420000,420000,420000,420000,0
|
|
20240829,103200,350879000,420000,420000,420500,420000,37
|
|
20240829,103100,335337500,421000,421000,421000,421000,0
|
|
20240829,103000,335337500,421000,421000,421000,421000,1
|
|
20240829,102900,334916500,421000,420500,421000,420500,19
|
|
20240829,102800,326918500,420500,420500,420500,420500,2
|
|
20240829,102700,326077500,420500,420500,420500,420500,8
|
|
20240829,102600,322713500,420500,420500,420500,420500,0
|
|
20240829,102500,322713500,420500,420500,420500,420500,77
|
|
20240829,102400,290335000,420500,420500,420500,420500,4
|
|
20240829,102300,288653000,420500,420500,420500,420500,1
|
|
20240829,102200,288232500,420500,420500,420500,420500,2
|
|
20240829,102100,287391500,420500,420500,420500,420500,18
|
|
20240829,102000,279822500,420000,420000,420000,420000,0
|
|
20240829,101900,279822500,420000,420000,420000,420000,1
|
|
20240829,101800,279402500,420500,420500,420500,420500,0
|
|
20240829,101700,279402500,420500,420500,420500,420500,0
|
|
20240829,101600,279402500,420500,420500,420500,420500,1
|
|
20240829,101500,278982000,420500,420500,420500,420500,0
|
|
20240829,101400,278982000,420500,420500,420500,420500,0
|
|
20240829,101300,278982000,420500,420000,420500,420000,23
|
|
20240829,101200,269321000,420000,420000,420000,420000,1
|
|
20240829,101100,268901000,420000,420000,420000,420000,0
|
|
20240829,101000,268901000,420000,420500,420500,420000,54
|
|
20240829,100900,246220500,420500,420500,420500,420500,0
|
|
20240829,100800,246220500,420500,420500,420500,420500,0
|
|
20240829,100700,246220500,420500,420500,420500,420500,0
|
|
20240829,100600,246220500,420500,420500,420500,420500,1
|
|
20240829,100500,245800000,421000,421000,421000,421000,0
|
|
20240829,100400,245800000,421000,421000,421000,421000,0
|
|
20240829,100300,245800000,421000,421000,421000,421000,2
|
|
20240829,100200,244958000,421000,421000,421000,421000,3
|
|
20240829,100100,243695000,420500,420500,420500,420500,1
|
|
20240829,100000,243274500,420500,420500,420500,420500,3
|
|
20240829,095900,242013000,419500,419500,419500,419500,0
|
|
20240829,095800,242013000,419500,419500,419500,419500,0
|
|
20240829,095700,242013000,419500,420000,421000,419500,15
|
|
20240829,095600,235708000,420000,420000,420000,420000,5
|
|
20240829,095500,233608000,420000,420000,420000,420000,0
|
|
20240829,095400,233608000,420000,420000,420000,420000,11
|
|
20240829,095300,228988000,420000,420000,420000,420000,7
|
|
20240829,095200,226048000,420000,420000,420000,420000,0
|
|
20240829,095100,226048000,420000,420000,420000,420000,0
|
|
20240829,095000,226048000,420000,420000,420000,420000,2
|
|
20240829,094900,225208000,420000,420000,420000,420000,2
|
|
20240829,094800,224368000,420000,420000,420000,420000,13
|
|
20240829,094700,218908000,420000,420000,420000,420000,5
|
|
20240829,094600,216808000,420000,420000,420000,420000,2
|
|
20240829,094500,215968000,420500,420500,420500,420500,0
|
|
20240829,094400,215968000,420500,420500,420500,420500,2
|
|
20240829,094300,215127000,420500,420500,420500,420500,2
|
|
20240829,094200,214286000,421000,421000,421000,421000,1
|
|
20240829,094100,213865000,421000,421000,421000,421000,2
|
|
20240829,094000,213023000,421000,421000,421000,421000,5
|
|
20240829,093900,210918000,420000,420000,420000,420000,6
|
|
20240829,093800,208398000,420000,419000,421000,419000,32
|
|
20240829,093700,194958000,418500,418500,418500,418500,5
|
|
20240829,093600,192865500,418500,418500,418500,418500,3
|
|
20240829,093500,191610000,418500,418500,418500,418500,1
|
|
20240829,093400,191191500,419000,419000,419000,419000,8
|
|
20240829,093300,187839500,419000,419500,419500,419000,8
|
|
20240829,093200,184485500,421500,421500,421500,419500,50
|
|
20240829,093100,163459000,421500,420500,421500,420500,24
|
|
20240829,093000,153355000,420500,420500,420500,420500,21
|
|
20240829,092900,144524500,418500,418500,419000,418500,26
|
|
20240829,092800,133635500,418500,418500,418500,418000,13
|
|
20240829,092700,128195500,418500,418500,419000,418000,26
|
|
20240829,092600,117311500,418500,418500,418500,418500,0
|
|
20240829,092500,117311500,418500,418500,418500,418500,0
|
|
20240829,092400,117311500,418500,418500,418500,418500,0
|
|
20240829,092300,117311500,418500,418500,418500,418500,10
|
|
20240829,092200,113126500,418500,418500,418500,418500,11
|
|
20240829,092100,108523000,418500,418500,418500,418500,3
|
|
20240829,092000,107267500,419000,419000,419000,419000,1
|
|
20240829,091900,106848500,419000,419000,419000,419000,8
|
|
20240829,091800,103496500,420500,418000,420500,418000,24
|
|
20240829,091700,93454500,418000,417500,418000,417500,83
|
|
20240829,091600,58784500,417000,417000,417000,417000,0
|
|
20240829,091500,58784500,417000,417000,417000,417000,2
|
|
20240829,091400,57950500,417000,417000,417000,417000,12
|
|
20240829,091300,52946500,417000,417000,417000,417000,0
|
|
20240829,091200,52946500,417000,417000,417000,417000,1
|
|
20240829,091100,52529500,417500,418000,418000,417500,18
|
|
20240829,091000,45014000,418000,419000,419000,418000,5
|
|
20240829,090900,42920000,417500,417500,417500,417500,7
|
|
20240829,090800,39997500,417500,417500,417500,417500,0
|
|
20240829,090700,39997500,417500,417500,417500,417500,0
|
|
20240829,090600,39997500,417500,420000,421000,417000,24
|
|
20240829,090500,29909000,417000,417500,417500,417000,3
|
|
20240829,090400,28657500,417500,417500,417500,417500,1
|
|
20240829,090300,28240000,416500,421000,421000,416500,4
|
|
20240829,090200,26567500,418500,420000,420000,418500,19
|
|
20240829,090100,18600000,423000,423000,423000,423000,0
|
|
20240829,090000,18600000,423000,423000,423000,421500,43
|