591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184800,1516631000,409000,409000,409000,409000,420
|
|
20240902,184700,1516631000,409000,409000,409000,409000,0
|
|
20240902,184600,1516631000,409000,409000,409000,409000,0
|
|
20240902,184500,1516631000,409000,409000,409000,409000,0
|
|
20240902,184400,1516631000,409000,409000,409000,409000,0
|
|
20240902,184300,1516631000,409000,409000,409000,409000,0
|
|
20240902,184200,1516631000,409000,409000,409000,409000,0
|
|
20240902,184100,1516631000,409000,409000,409000,409000,0
|
|
20240902,184000,1516631000,409000,409000,409000,409000,0
|
|
20240902,183900,1516631000,409000,409000,409000,409000,0
|
|
20240902,183800,1516631000,409000,409000,409000,409000,0
|
|
20240902,183700,1516631000,409000,409000,409000,409000,0
|
|
20240902,183600,1516631000,409000,409000,409000,409000,0
|
|
20240902,183500,1516631000,409000,409000,409000,409000,0
|
|
20240902,183400,1516631000,409000,409000,409000,409000,0
|
|
20240902,183300,1516631000,409000,409000,409000,409000,0
|
|
20240902,183200,1516631000,409000,409000,409000,409000,0
|
|
20240902,183100,1516631000,409000,409000,409000,409000,0
|
|
20240902,183000,1516631000,409000,409000,409000,409000,0
|
|
20240902,182900,1516631000,409000,409000,409000,409000,0
|
|
20240902,182800,1516631000,409000,409000,409000,409000,0
|
|
20240902,182700,1516631000,409000,409000,409000,409000,0
|
|
20240902,182600,1516631000,409000,409000,409000,409000,0
|
|
20240902,182500,1516631000,409000,409000,409000,409000,0
|
|
20240902,182400,1516631000,409000,409000,409000,409000,0
|
|
20240902,182300,1516631000,409000,409000,409000,409000,0
|
|
20240902,182200,1516631000,409000,409000,409000,409000,0
|
|
20240902,182100,1516631000,409000,409000,409000,409000,0
|
|
20240902,182000,1516631000,409000,409000,409000,409000,0
|
|
20240902,181900,1516631000,409000,409000,409000,409000,0
|
|
20240902,181800,1516631000,409000,409000,409000,409000,420
|
|
20240902,181700,1516631000,409000,409000,409000,409000,0
|
|
20240902,181600,1516631000,409000,409000,409000,409000,0
|
|
20240902,181500,1516631000,409000,409000,409000,409000,0
|
|
20240902,181400,1516631000,409000,409000,409000,409000,0
|
|
20240902,181300,1516631000,409000,409000,409000,409000,0
|
|
20240902,181200,1516631000,409000,409000,409000,409000,0
|
|
20240902,181100,1516631000,409000,409000,409000,409000,0
|
|
20240902,181000,1516631000,409000,409000,409000,409000,0
|
|
20240902,180900,1516631000,409000,409000,409000,409000,0
|
|
20240902,180800,1516631000,409000,409000,409000,409000,0
|
|
20240902,180700,1516631000,409000,409000,409000,409000,0
|
|
20240902,180600,1516631000,409000,409000,409000,409000,0
|
|
20240902,180500,1516631000,409000,409000,409000,409000,0
|
|
20240902,180400,1516631000,409000,409000,409000,409000,0
|
|
20240902,180300,1516631000,409000,409000,409000,409000,0
|
|
20240902,180200,1516631000,409000,409000,409000,409000,0
|
|
20240902,180100,1516631000,409000,409000,409000,409000,0
|
|
20240902,180000,1516631000,409000,409000,409000,409000,0
|
|
20240902,175900,1516631000,409000,409000,409000,409000,0
|
|
20240902,175800,1516631000,409000,409000,409000,409000,0
|
|
20240902,175700,1516631000,409000,409000,409000,409000,0
|
|
20240902,175600,1516631000,409000,409000,409000,409000,0
|
|
20240902,175500,1516631000,409000,409000,409000,409000,0
|
|
20240902,175400,1516631000,409000,409000,409000,409000,0
|
|
20240902,175300,1516631000,409000,409000,409000,409000,0
|
|
20240902,175200,1516631000,409000,409000,409000,409000,0
|
|
20240902,175100,1516631000,409000,409000,409000,409000,0
|
|
20240902,175000,1516631000,409000,409000,409000,409000,0
|
|
20240902,174900,1516631000,409000,409000,409000,409000,0
|
|
20240902,174800,1516631000,409000,409000,409000,409000,420
|
|
20240902,174700,1516631000,409000,409000,409000,409000,0
|
|
20240902,174600,1516631000,409000,409000,409000,409000,0
|
|
20240902,174500,1516631000,409000,409000,409000,409000,0
|
|
20240902,174400,1516631000,409000,409000,409000,409000,0
|
|
20240902,174300,1516631000,409000,409000,409000,409000,0
|
|
20240902,174200,1516631000,409000,409000,409000,409000,0
|
|
20240902,174100,1516631000,409000,409000,409000,409000,0
|
|
20240902,174000,1516631000,409000,409000,409000,409000,0
|
|
20240902,173900,1516631000,409000,409000,409000,409000,0
|
|
20240902,173800,1516631000,409000,409000,409000,409000,0
|
|
20240902,173700,1516631000,409000,409000,409000,409000,0
|
|
20240902,173600,1516631000,409000,409000,409000,409000,0
|
|
20240902,173500,1516631000,409000,409000,409000,409000,0
|
|
20240902,173400,1516631000,409000,409000,409000,409000,0
|
|
20240902,173300,1516631000,409000,409000,409000,409000,0
|
|
20240902,173200,1516631000,409000,409000,409000,409000,0
|
|
20240902,173100,1516631000,409000,409000,409000,409000,0
|
|
20240902,173000,1516631000,409000,409000,409000,409000,0
|
|
20240902,172900,1516631000,409000,409000,409000,409000,0
|
|
20240902,172800,1516631000,409000,409000,409000,409000,0
|
|
20240902,172700,1516631000,409000,409000,409000,409000,0
|
|
20240902,172600,1516631000,409000,409000,409000,409000,0
|
|
20240902,172500,1516631000,409000,409000,409000,409000,0
|
|
20240902,172400,1516631000,409000,409000,409000,409000,0
|
|
20240902,172300,1516631000,409000,409000,409000,409000,0
|
|
20240902,172200,1516631000,409000,409000,409000,409000,0
|
|
20240902,172100,1516631000,409000,409000,409000,409000,0
|
|
20240902,172000,1516631000,409000,409000,409000,409000,0
|
|
20240902,171900,1516631000,409000,409000,409000,409000,0
|
|
20240902,171800,1516631000,409000,409000,409000,409000,420
|
|
20240902,171700,1516631000,409000,409000,409000,409000,0
|
|
20240902,171600,1516631000,409000,409000,409000,409000,0
|
|
20240902,171500,1516631000,409000,409000,409000,409000,0
|
|
20240902,171400,1516631000,409000,409000,409000,409000,0
|
|
20240902,171300,1516631000,409000,409000,409000,409000,0
|
|
20240902,171200,1516631000,409000,409000,409000,409000,0
|
|
20240902,171100,1516631000,409000,409000,409000,409000,0
|
|
20240902,171000,1516631000,409000,409000,409000,409000,0
|
|
20240902,170900,1516631000,409000,409000,409000,409000,0
|
|
20240902,170800,1516631000,409000,409000,409000,409000,0
|
|
20240902,170700,1516631000,409000,409000,409000,409000,0
|
|
20240902,170600,1516631000,409000,409000,409000,409000,0
|
|
20240902,170500,1516631000,409000,409000,409000,409000,0
|
|
20240902,170400,1516631000,409000,409000,409000,409000,0
|
|
20240902,170300,1516631000,409000,409000,409000,409000,0
|
|
20240902,170200,1516631000,409000,409000,409000,409000,0
|
|
20240902,170100,1516631000,409000,409000,409000,409000,0
|
|
20240902,170000,1516631000,409000,409000,409000,409000,0
|
|
20240902,165900,1516631000,409000,409000,409000,409000,0
|
|
20240902,165800,1516631000,409000,409000,409000,409000,0
|
|
20240902,165700,1516631000,409000,409000,409000,409000,0
|
|
20240902,165600,1516631000,409000,409000,409000,409000,0
|
|
20240902,165500,1516631000,409000,409000,409000,409000,0
|
|
20240902,165400,1516631000,409000,409000,409000,409000,0
|
|
20240902,165300,1516631000,409000,409000,409000,409000,0
|
|
20240902,165200,1516631000,409000,409000,409000,409000,0
|
|
20240902,165100,1516631000,409000,409000,409000,409000,0
|
|
20240902,165000,1516631000,409000,409000,409000,409000,0
|
|
20240902,164900,1516631000,409000,409000,409000,409000,0
|
|
20240902,164800,1516631000,409000,409000,409000,409000,420
|
|
20240902,164700,1516631000,409000,409000,409000,409000,0
|
|
20240902,164600,1516631000,409000,409000,409000,409000,0
|
|
20240902,164500,1516631000,409000,409000,409000,409000,0
|
|
20240902,164400,1516631000,409000,409000,409000,409000,0
|
|
20240902,164300,1516631000,409000,409000,409000,409000,0
|
|
20240902,164200,1516631000,409000,409000,409000,409000,0
|
|
20240902,164100,1516631000,409000,409000,409000,409000,0
|
|
20240902,164000,1516631000,409000,409000,409000,409000,0
|
|
20240902,163900,1516631000,409000,409000,409000,409000,0
|
|
20240902,163800,1516631000,409000,409000,409000,409000,0
|
|
20240902,163700,1516631000,409000,409000,409000,409000,0
|
|
20240902,163600,1516631000,409000,409000,409000,409000,0
|
|
20240902,163500,1516631000,409000,409000,409000,409000,0
|
|
20240902,163400,1516631000,409000,409000,409000,409000,0
|
|
20240902,163300,1516631000,409000,409000,409000,409000,0
|
|
20240902,163200,1516631000,409000,409000,409000,409000,0
|
|
20240902,163100,1516631000,409000,409000,409000,409000,0
|
|
20240902,163000,1516631000,409000,409000,409000,409000,0
|
|
20240902,162900,1516631000,409000,409000,409000,409000,0
|
|
20240902,162800,1516631000,409000,409000,409000,409000,0
|
|
20240902,162700,1516631000,409000,409000,409000,409000,0
|
|
20240902,162600,1516631000,409000,409000,409000,409000,0
|
|
20240902,162500,1516631000,409000,409000,409000,409000,0
|
|
20240902,162400,1516631000,409000,409000,409000,409000,0
|
|
20240902,162300,1516631000,409000,409000,409000,409000,0
|
|
20240902,162200,1516631000,409000,409000,409000,409000,0
|
|
20240902,162100,1516631000,409000,409000,409000,409000,0
|
|
20240902,162000,1516631000,409000,409000,409000,409000,0
|
|
20240902,161900,1516631000,409000,409000,409000,409000,0
|
|
20240902,161800,1516631000,409000,409000,409000,409000,420
|
|
20240902,161700,1516631000,409000,409000,409000,409000,0
|
|
20240902,161600,1516631000,409000,409000,409000,409000,0
|
|
20240902,161500,1516631000,409000,409000,409000,409000,0
|
|
20240902,161400,1516631000,409000,409000,409000,409000,0
|
|
20240902,161300,1516631000,409000,409000,409000,409000,0
|
|
20240902,161200,1516631000,409000,409000,409000,409000,0
|
|
20240902,161100,1516631000,409000,409000,409000,409000,0
|
|
20240902,161000,1516631000,409000,409000,409000,409000,0
|
|
20240902,160900,1516631000,409000,409000,409000,409000,0
|
|
20240902,160800,1516631000,409000,409000,409000,409000,0
|
|
20240902,160700,1516631000,409000,409000,409000,409000,0
|
|
20240902,160600,1516631000,409000,409000,409000,409000,0
|
|
20240902,160500,1516631000,409000,409000,409000,409000,0
|
|
20240902,160400,1516631000,409000,409000,409000,409000,0
|
|
20240902,160300,1516631000,409000,409000,409000,409000,0
|
|
20240902,160200,1516631000,409000,409000,409000,409000,0
|
|
20240902,160100,1516631000,409000,409000,409000,409000,0
|
|
20240902,160000,1516631000,409000,409000,409000,409000,0
|
|
20240902,155900,1516631000,409000,409000,409000,409000,0
|
|
20240902,155800,1516631000,409000,409000,409000,409000,0
|
|
20240902,155700,1516631000,409000,409000,409000,409000,0
|
|
20240902,155600,1516631000,409000,409000,409000,409000,0
|
|
20240902,155500,1516631000,409000,409000,409000,409000,0
|
|
20240902,155400,1516631000,409000,409000,409000,409000,0
|
|
20240902,155300,1516631000,409000,409000,409000,409000,0
|
|
20240902,155200,1516631000,409000,409000,409000,409000,0
|
|
20240902,155100,1516631000,409000,409000,409000,409000,0
|
|
20240902,155000,1516631000,409000,409000,409000,409000,0
|
|
20240902,154900,1516631000,409000,409000,409000,409000,0
|
|
20240902,154800,1516631000,409000,409000,409000,409000,420
|
|
20240902,154700,1516631000,409000,409000,409000,409000,0
|
|
20240902,154600,1516631000,409000,409000,409000,409000,0
|
|
20240902,154500,1516631000,409000,409000,409000,409000,0
|
|
20240902,154400,1516631000,409000,409000,409000,409000,0
|
|
20240902,154300,1516631000,409000,409000,409000,409000,0
|
|
20240902,154200,1516631000,409000,409000,409000,409000,0
|
|
20240902,154100,1516631000,409000,409000,409000,409000,0
|
|
20240902,154000,1516631000,409000,409000,409000,409000,0
|
|
20240902,153900,1516631000,409000,409000,409000,409000,0
|
|
20240902,153800,1516631000,409000,409000,409000,409000,0
|
|
20240902,153700,1516631000,409000,409000,409000,409000,0
|
|
20240902,153600,1516631000,409000,409000,409000,409000,0
|
|
20240902,153500,1516631000,409000,409000,409000,409000,0
|
|
20240902,153400,1516631000,409000,409000,409000,409000,0
|
|
20240902,153300,1516631000,409000,409000,409000,409000,0
|
|
20240902,153200,1516631000,409000,409000,409000,409000,0
|
|
20240902,153100,1516631000,409000,409000,409000,409000,0
|
|
20240902,153000,1516631000,409000,409000,409000,409000,420
|
|
20240902,152900,1344851000,409500,409500,409500,409500,0
|
|
20240902,152800,1344851000,409500,409500,409500,409500,0
|
|
20240902,152700,1344851000,409500,409500,409500,409500,0
|
|
20240902,152600,1344851000,409500,409500,409500,409500,0
|
|
20240902,152500,1344851000,409500,409500,409500,409500,0
|
|
20240902,152400,1344851000,409500,409500,409500,409500,0
|
|
20240902,152300,1344851000,409500,409500,409500,409500,0
|
|
20240902,152200,1344851000,409500,409500,409500,409500,0
|
|
20240902,152100,1344851000,409500,409500,409500,409500,0
|
|
20240902,152000,1344851000,409500,409500,409500,409500,0
|
|
20240902,151900,1344851000,409500,409500,409500,409500,37
|
|
20240902,151800,1329699500,410000,409500,410000,409500,4
|
|
20240902,151700,1328061000,409500,410000,410000,409500,12
|
|
20240902,151600,1323146500,409500,409500,409500,409500,13
|
|
20240902,151500,1317823000,409500,409500,409500,409500,7
|
|
20240902,151400,1314956500,409500,409500,409500,409500,7
|
|
20240902,151300,1312090000,409500,409500,410000,409500,7
|
|
20240902,151200,1309223000,410000,409500,410000,409500,6
|
|
20240902,151100,1306765500,409500,410000,410000,409500,4
|
|
20240902,151000,1305127000,409500,409500,409500,409500,8
|
|
20240902,150900,1301851000,409500,409500,409500,409500,3
|
|
20240902,150800,1300622500,409500,409500,410000,409500,8
|
|
20240902,150700,1297346000,409500,409500,409500,409500,2
|
|
20240902,150600,1296527000,409500,409500,409500,409500,5
|
|
20240902,150500,1294479500,410000,410000,410000,410000,1
|
|
20240902,150400,1294069500,409500,409500,409500,409500,10
|
|
20240902,150300,1289974500,410000,410000,410000,410000,12
|
|
20240902,150200,1285054500,409500,409500,409500,409500,2
|
|
20240902,150100,1284235500,410000,409500,410000,409500,7
|
|
20240902,150000,1281368000,409500,410000,410000,409500,4
|
|
20240902,145900,1279729000,409500,409500,409500,409500,5
|
|
20240902,145800,1277681500,410000,409500,410000,409500,3
|
|
20240902,145700,1276452500,409500,409500,409500,409500,3
|
|
20240902,145600,1275224000,409500,410000,410000,409500,5
|
|
20240902,145500,1273174500,410000,410000,410000,409500,6
|
|
20240902,145400,1270715000,410000,410000,410000,410000,7
|
|
20240902,145300,1267845000,410000,410000,410000,409500,21
|
|
20240902,145200,1259236000,409500,409000,409500,409000,6
|
|
20240902,145100,1256779500,409000,409500,409500,409000,5
|
|
20240902,145000,1254732500,409000,409000,409000,409000,1
|
|
20240902,144900,1254323500,409500,409500,409500,409000,7
|
|
20240902,144800,1251458500,409500,409500,409500,409500,12
|
|
20240902,144700,1246544500,409000,409000,409000,409000,7
|
|
20240902,144600,1243681500,409000,409000,409000,409000,1
|
|
20240902,144500,1243272500,409500,409500,409500,409500,6
|
|
20240902,144400,1240815500,409500,409500,409500,409500,9
|
|
20240902,144300,1237130000,410000,410000,410000,410000,2
|
|
20240902,144200,1236310000,409500,409500,409500,409500,10
|
|
20240902,144100,1232215000,409500,409500,409500,409500,13
|
|
20240902,144000,1226891500,409500,409500,410000,409500,7
|
|
20240902,143900,1224024500,409500,409500,409500,409500,1
|
|
20240902,143800,1223615000,409500,410000,410000,409500,2
|
|
20240902,143700,1222795500,409500,409500,409500,409500,13
|
|
20240902,143600,1217472000,409500,409000,409500,409000,6
|
|
20240902,143500,1215017000,409000,409500,409500,409000,6
|
|
20240902,143400,1212562500,409000,409000,409000,409000,5
|
|
20240902,143300,1210517500,409500,409000,409500,409000,4
|
|
20240902,143200,1208881000,409000,409500,409500,409000,8
|
|
20240902,143100,1205608000,409500,409500,409500,409000,27
|
|
20240902,143000,1194552000,409000,409000,409000,409000,4
|
|
20240902,142900,1192916000,409000,409000,409000,409000,2
|
|
20240902,142800,1192098000,409500,409000,409500,409000,8
|
|
20240902,142700,1188825500,409500,409000,409500,409000,2
|
|
20240902,142600,1188007000,409000,409500,409500,409000,2
|
|
20240902,142500,1187188500,409500,409500,409500,409000,13
|
|
20240902,142400,1181869500,409500,409500,409500,409500,0
|
|
20240902,142300,1181869500,409500,409500,409500,409000,13
|
|
20240902,142200,1176551000,409000,409000,409000,409000,1
|
|
20240902,142100,1176142000,409000,409000,409000,409000,5
|
|
20240902,142000,1174097000,409500,409000,409500,409000,5
|
|
20240902,141900,1172051500,409000,409000,409500,409000,12
|
|
20240902,141800,1167138500,409000,409500,409500,409000,6
|
|
20240902,141700,1164684000,409000,409000,409000,409000,4
|
|
20240902,141600,1163048000,409000,409000,409000,409000,7
|
|
20240902,141500,1160185000,409000,409500,409500,409000,2
|
|
20240902,141400,1159366500,409000,409000,409000,409000,7
|
|
20240902,141300,1156503500,409000,409500,409500,409000,7
|
|
20240902,141200,1153640000,409500,409000,409500,409000,7
|
|
20240902,141100,1150776500,409500,409000,409500,409000,16
|
|
20240902,141000,1144230500,409500,409000,410000,409000,8
|
|
20240902,140900,1140954500,409000,409000,409500,409000,17
|
|
20240902,140800,1133998000,409000,409500,409500,409000,2
|
|
20240902,140700,1133179500,409000,409000,409000,409000,6
|
|
20240902,140600,1130725500,409000,409500,409500,409000,15
|
|
20240902,140500,1124583500,410000,409500,410000,409500,3
|
|
20240902,140400,1123354500,409500,409500,409500,409500,15
|
|
20240902,140300,1117212000,409500,410000,410000,409500,6
|
|
20240902,140200,1114754500,409500,409500,409500,409500,2
|
|
20240902,140100,1113935500,409500,409000,409500,409000,15
|
|
20240902,140000,1107793500,409500,409500,409500,409500,19
|
|
20240902,135900,1100013000,409500,409500,409500,409500,6
|
|
20240902,135800,1097556000,409500,409500,409500,409500,5
|
|
20240902,135700,1095508500,410000,409500,410000,409500,10
|
|
20240902,135600,1091412000,409500,409500,409500,409500,5
|
|
20240902,135500,1089364500,409500,409500,409500,409500,8
|
|
20240902,135400,1086088500,409500,409500,409500,409500,5
|
|
20240902,135300,1084041000,409500,409500,409500,409500,8
|
|
20240902,135200,1080765000,409500,409000,409500,409000,23
|
|
20240902,135100,1071351000,409000,409000,409000,409000,2
|
|
20240902,135000,1070533000,409000,409000,409000,409000,8
|
|
20240902,134900,1067261000,409000,409000,409000,409000,10
|
|
20240902,134800,1063171000,409000,409000,409000,409000,2
|
|
20240902,134700,1062353000,409000,409000,409000,409000,10
|
|
20240902,134600,1058263000,409000,409000,409000,409000,7
|
|
20240902,134500,1055400000,409500,409500,409500,409000,9
|
|
20240902,134400,1051715000,409000,409000,409000,409000,5
|
|
20240902,134300,1049670000,410000,410000,410000,410000,9
|
|
20240902,134200,1045980000,409000,409000,409500,409000,18
|
|
20240902,134100,1038614000,409500,409500,409500,409500,1
|
|
20240902,134000,1038204500,409500,409000,409500,409000,10
|
|
20240902,133900,1034113000,409500,409500,409500,409000,17
|
|
20240902,133800,1027154000,409000,409000,409000,409000,11
|
|
20240902,133700,1022655000,409000,409000,409000,409000,3
|
|
20240902,133600,1021428000,409000,409000,409500,409000,9
|
|
20240902,133500,1017746500,409000,409000,409000,409000,9
|
|
20240902,133400,1014065500,409000,409500,409500,409000,2
|
|
20240902,133300,1013247000,409500,409500,409500,409500,9
|
|
20240902,133200,1009561500,409500,409500,409500,409500,1
|
|
20240902,133100,1009152000,409500,409000,409500,409000,16
|
|
20240902,133000,1002602000,409500,409500,409500,409500,9
|
|
20240902,132900,998916500,409000,409000,409000,409000,1
|
|
20240902,132800,998507500,409000,409000,409500,409000,12
|
|
20240902,132700,993595500,409000,409500,409500,409000,4
|
|
20240902,132600,991958000,409500,409500,409500,409500,0
|
|
20240902,132500,991958000,409500,409500,410000,409500,29
|
|
20240902,132400,980074000,409500,409500,409500,409500,3
|
|
20240902,132300,978845500,409500,409500,409500,409500,5
|
|
20240902,132200,976798000,409500,409500,409500,409500,2
|
|
20240902,132100,975979000,409500,409500,409500,409500,6
|
|
20240902,132000,973522000,409500,409500,409500,409500,2
|
|
20240902,131900,972703000,409500,409500,409500,409500,3
|
|
20240902,131800,971474500,409500,409500,409500,409500,4
|
|
20240902,131700,969836500,409500,409500,409500,409500,2
|
|
20240902,131600,969017500,409500,409000,409500,409000,7
|
|
20240902,131500,966152000,409500,409500,409500,409500,1
|
|
20240902,131400,965742500,409500,409000,409500,409000,10
|
|
20240902,131300,961648500,410000,409000,410000,409000,4
|
|
20240902,131200,960010500,409500,409000,409500,409000,13
|
|
20240902,131100,954689000,409000,409000,409000,409000,6
|
|
20240902,131000,952235000,409000,409000,409500,409000,5
|
|
20240902,130900,950189000,409000,409000,409000,409000,4
|
|
20240902,130800,948553000,409000,409000,409000,409000,3
|
|
20240902,130700,947326000,409000,409500,409500,409000,16
|
|
20240902,130600,940776000,409500,409500,410000,409500,11
|
|
20240902,130500,936270000,409500,409500,409500,409500,2
|
|
20240902,130400,935451000,409500,409500,409500,409500,6
|
|
20240902,130300,932994000,409000,409500,409500,409000,15
|
|
20240902,130200,926852500,409000,409000,409000,409000,6
|
|
20240902,130100,924398500,409500,409000,409500,409000,4
|
|
20240902,130000,922762000,409000,409500,409500,409000,4
|
|
20240902,125900,921125500,409000,409000,409500,409000,19
|
|
20240902,125800,913347000,409000,409000,409000,409000,8
|
|
20240902,125700,910075000,409000,409000,409000,409000,5
|
|
20240902,125600,908030000,409500,409000,409500,409000,5
|
|
20240902,125500,905984000,409000,409000,409000,409000,2
|
|
20240902,125400,905166000,409000,409000,409000,409000,7
|
|
20240902,125300,902303000,409000,409000,409000,409000,1
|
|
20240902,125200,901894000,409000,409000,409000,409000,6
|
|
20240902,125100,899440000,409500,409500,409500,409500,0
|
|
20240902,125000,899440000,409500,409000,409500,409000,4
|
|
20240902,124900,897803500,409500,409500,409500,409000,4
|
|
20240902,124800,896166500,409500,409500,409500,409500,3
|
|
20240902,124700,894938000,409000,409500,409500,409000,7
|
|
20240902,124600,892074000,409500,409000,409500,409000,3
|
|
20240902,124500,890846500,409000,409000,409000,409000,5
|
|
20240902,124400,888801500,409000,409000,409000,409000,4
|
|
20240902,124300,887165500,409500,409000,409500,409000,6
|
|
20240902,124200,884710500,409000,409500,409500,409000,6
|
|
20240902,124100,882256000,409500,409500,409500,409500,9
|
|
20240902,124000,878570500,409000,409000,409500,409000,8
|
|
20240902,123900,875298000,409500,409000,409500,409000,7
|
|
20240902,123800,872434000,409000,409500,409500,409000,10
|
|
20240902,123700,868341000,409500,409500,409500,409500,1
|
|
20240902,123600,867931500,409500,409500,409500,409500,5
|
|
20240902,123500,865884000,409500,409000,409500,409000,12
|
|
20240902,123400,860973000,409000,409000,409000,409000,0
|
|
20240902,123300,860973000,409000,409500,409500,409000,8
|
|
20240902,123200,857699000,409500,409500,409500,409000,9
|
|
20240902,123100,854015500,409500,409500,409500,409500,2
|
|
20240902,123000,853196500,409000,409000,409500,409000,10
|
|
20240902,122900,849105500,409000,409000,409000,409000,4
|
|
20240902,122800,847469500,409000,409000,409000,409000,5
|
|
20240902,122700,845424500,409500,409500,409500,409500,5
|
|
20240902,122600,843377000,409500,409000,409500,409000,45
|
|
20240902,122500,824951500,409000,409000,409000,409000,6
|
|
20240902,122400,822497500,409000,409000,409000,409000,4
|
|
20240902,122300,820861500,409000,409000,409000,409000,8
|
|
20240902,122200,817589500,409000,409000,409000,409000,4
|
|
20240902,122100,815953500,409000,409500,409500,409000,11
|
|
20240902,122000,811452500,409500,409500,409500,409500,2
|
|
20240902,121900,810633500,409500,409500,409500,409500,12
|
|
20240902,121800,805719500,409500,409500,409500,409500,5
|
|
20240902,121700,803672000,409500,409500,409500,409500,3
|
|
20240902,121600,802443500,410000,409500,410000,409500,11
|
|
20240902,121500,797938000,409500,409500,409500,409500,1
|
|
20240902,121400,797528500,409500,409500,409500,409500,9
|
|
20240902,121300,793843000,409500,409500,409500,409500,7
|
|
20240902,121200,790976500,409500,409500,409500,409500,0
|
|
20240902,121100,790976500,409500,409500,409500,409500,9
|
|
20240902,121000,787291000,409500,410000,410000,409500,13
|
|
20240902,120900,781967000,409500,409500,409500,409500,2
|
|
20240902,120800,781148000,409500,409500,410000,409500,21
|
|
20240902,120700,772540500,409500,409500,409500,409500,10
|
|
20240902,120600,768445500,409500,409500,409500,409500,1
|
|
20240902,120500,768036000,409500,409500,409500,409500,4
|
|
20240902,120400,766398000,409500,409500,409500,409500,10
|
|
20240902,120300,762303000,409500,409500,410000,409500,3
|
|
20240902,120200,761074000,409500,410000,410000,409500,12
|
|
20240902,120100,756157500,410500,410000,410500,410000,5
|
|
20240902,120000,754107000,409500,409500,410000,409500,23
|
|
20240902,115900,744680000,409500,410000,410000,409500,25
|
|
20240902,115800,734432000,410000,410000,410000,410000,10
|
|
20240902,115700,730332000,410000,409500,410000,409500,20
|
|
20240902,115600,722135500,409500,409500,409500,409500,4
|
|
20240902,115500,720497500,409500,409500,409500,409500,9
|
|
20240902,115400,716812000,410000,410000,410000,410000,41
|
|
20240902,115300,700002000,410000,410000,410000,410000,8
|
|
20240902,115200,696722000,410000,410000,410000,410000,5
|
|
20240902,115100,694672000,410000,410000,410000,410000,6
|
|
20240902,115000,692212000,410000,410500,410500,410000,6
|
|
20240902,114900,689751000,410000,410500,410500,410000,35
|
|
20240902,114800,675385500,410000,410000,410000,410000,5
|
|
20240902,114700,673335500,410000,410000,410000,410000,6
|
|
20240902,114600,670875500,410000,410000,410000,410000,34
|
|
20240902,114500,656935500,410000,410000,410000,410000,10
|
|
20240902,114400,652835500,410500,410500,410500,410500,0
|
|
20240902,114300,652835500,410500,410500,410500,410500,10
|
|
20240902,114200,648730500,410500,410000,410500,410000,6
|
|
20240902,114100,646269500,410500,410500,410500,410500,1
|
|
20240902,114000,645859000,410500,410500,410500,410000,42
|
|
20240902,113900,628633500,410500,410500,410500,410500,1
|
|
20240902,113800,628223000,410000,410000,410500,410000,10
|
|
20240902,113700,624121000,410000,410000,410000,410000,6
|
|
20240902,113600,621661000,410000,410000,410500,410000,51
|
|
20240902,113500,600732000,410000,410000,410000,410000,16
|
|
20240902,113400,594172000,410000,410000,410000,410000,60
|
|
20240902,113300,569572000,410000,410000,410000,410000,6
|
|
20240902,113200,567112000,410000,410000,410000,410000,6
|
|
20240902,113100,564652000,410000,410000,410000,410000,13
|
|
20240902,113000,559322000,410000,410000,410000,410000,1
|
|
20240902,112900,558912000,410000,410500,410500,410000,30
|
|
20240902,112800,546599500,410500,410500,410500,410500,3
|
|
20240902,112700,545368000,410500,411000,411000,410500,149
|
|
20240902,112600,484161000,411500,411500,411500,411500,42
|
|
20240902,112500,466878000,411500,411500,411500,411500,1
|
|
20240902,112400,466466500,412000,412000,412000,412000,51
|
|
20240902,112300,445454500,412500,412500,412500,412500,2
|
|
20240902,112200,444629500,412000,412000,412000,412000,99
|
|
20240902,112100,403841500,412000,412000,412000,412000,2
|
|
20240902,112000,403017500,413000,413000,413000,413000,0
|
|
20240902,111900,403017500,413000,413000,413000,413000,0
|
|
20240902,111800,403017500,413000,413000,413000,413000,0
|
|
20240902,111700,403017500,413000,413000,413000,413000,0
|
|
20240902,111600,403017500,413000,413000,413000,413000,0
|
|
20240902,111500,403017500,413000,413000,413000,413000,0
|
|
20240902,111400,403017500,413000,413000,413000,413000,0
|
|
20240902,111300,403017500,413000,413000,413000,413000,4
|
|
20240902,111200,401365500,412000,412000,412000,412000,0
|
|
20240902,111100,401365500,412000,412000,412000,412000,0
|
|
20240902,111000,401365500,412000,412000,412000,412000,0
|
|
20240902,110900,401365500,412000,412000,412000,412000,0
|
|
20240902,110800,401365500,412000,412000,412000,412000,0
|
|
20240902,110700,401365500,412000,412000,412000,412000,16
|
|
20240902,110600,394773500,412000,412000,412000,412000,0
|
|
20240902,110500,394773500,412000,412000,412000,412000,0
|
|
20240902,110400,394773500,412000,412000,412000,412000,10
|
|
20240902,110300,390653500,413500,412500,413500,412500,20
|
|
20240902,110200,382393500,412500,412500,412500,412500,1
|
|
20240902,110100,381981000,412500,412500,412500,412500,1
|
|
20240902,110000,381568500,412500,412500,412500,412500,0
|
|
20240902,105900,381568500,412500,412500,412500,412500,2
|
|
20240902,105800,380743500,412000,412000,412000,412000,15
|
|
20240902,105700,374563500,412000,412000,412000,412000,0
|
|
20240902,105600,374563500,412000,411500,412000,411500,3
|
|
20240902,105500,373328000,411000,411000,411000,411000,3
|
|
20240902,105400,372095000,411500,411500,411500,411500,2
|
|
20240902,105300,371272000,411500,411500,411500,411500,0
|
|
20240902,105200,371272000,411500,411500,411500,411500,5
|
|
20240902,105100,369214500,411000,411500,411500,411000,4
|
|
20240902,105000,367569000,411500,411500,411500,411500,1
|
|
20240902,104900,367157500,411500,411500,411500,411500,33
|
|
20240902,104800,353578000,411500,411500,411500,411500,0
|
|
20240902,104700,353578000,411500,411500,411500,411500,0
|
|
20240902,104600,353578000,411500,411500,411500,411500,3
|
|
20240902,104500,352343500,411000,411000,411000,411000,2
|
|
20240902,104400,351521500,411000,411000,411000,411000,2
|
|
20240902,104300,350699500,411500,411500,411500,411500,0
|
|
20240902,104200,350699500,411500,411500,411500,411500,8
|
|
20240902,104100,347407500,411500,411000,411500,411000,3
|
|
20240902,104000,346173500,411000,411000,411000,411000,0
|
|
20240902,103900,346173500,411000,411000,411000,411000,1
|
|
20240902,103800,345762500,411000,411000,411000,411000,1
|
|
20240902,103700,345351500,411000,411000,411000,411000,1
|
|
20240902,103600,344940500,411000,411000,411000,411000,0
|
|
20240902,103500,344940500,411000,411000,411000,411000,0
|
|
20240902,103400,344940500,411000,411000,411000,411000,6
|
|
20240902,103300,342474500,411000,411000,411000,411000,2
|
|
20240902,103200,341652500,411500,411500,411500,411500,1
|
|
20240902,103100,341241000,411500,411500,411500,411500,0
|
|
20240902,103000,341241000,411500,411500,411500,411500,2
|
|
20240902,102900,340418000,411000,411000,411000,411000,4
|
|
20240902,102800,338774000,411000,411000,411000,411000,2
|
|
20240902,102700,337952000,411000,411000,411000,411000,0
|
|
20240902,102600,337952000,411000,411000,411000,411000,2
|
|
20240902,102500,337130000,411000,411000,411000,411000,0
|
|
20240902,102400,337130000,411000,411000,411000,411000,0
|
|
20240902,102300,337130000,411000,411000,411000,411000,2
|
|
20240902,102200,336308000,411000,411000,411000,411000,3
|
|
20240902,102100,335075000,411000,411000,411000,411000,0
|
|
20240902,102000,335075000,411000,411000,411000,410500,10
|
|
20240902,101900,330966500,411000,411000,411000,411000,4
|
|
20240902,101800,329322500,411000,411000,411000,411000,1
|
|
20240902,101700,328911500,411000,411000,411000,411000,0
|
|
20240902,101600,328911500,411000,411000,411000,411000,0
|
|
20240902,101500,328911500,411000,411000,411000,411000,14
|
|
20240902,101400,323157500,411000,411000,411000,411000,0
|
|
20240902,101300,323157500,411000,411000,411000,411000,17
|
|
20240902,101200,316170500,411000,411500,411500,411000,63
|
|
20240902,101100,290276500,411500,411500,411500,411500,27
|
|
20240902,101000,279166000,412000,412000,412000,412000,1
|
|
20240902,100900,278754000,412000,412000,412000,412000,0
|
|
20240902,100800,278754000,412000,412000,412000,412000,0
|
|
20240902,100700,278754000,412000,412000,412000,412000,0
|
|
20240902,100600,278754000,412000,412000,412000,412000,0
|
|
20240902,100500,278754000,412000,412000,412000,412000,0
|
|
20240902,100400,278754000,412000,412000,412000,412000,4
|
|
20240902,100300,277106000,412000,412000,412000,412000,6
|
|
20240902,100200,274634000,411500,411500,411500,411500,6
|
|
20240902,100100,272165000,412000,411500,412000,411500,35
|
|
20240902,100000,257759000,411000,411500,411500,411000,3
|
|
20240902,095900,256525000,411000,411000,411000,411000,1
|
|
20240902,095800,256114000,411000,411000,411000,411000,0
|
|
20240902,095700,256114000,411000,411000,411000,411000,0
|
|
20240902,095600,256114000,411000,411000,411000,411000,2
|
|
20240902,095500,255292000,411000,411000,411000,411000,0
|
|
20240902,095400,255292000,411000,411000,411000,411000,1
|
|
20240902,095300,254881000,411000,411000,411000,411000,1
|
|
20240902,095200,254470000,411500,411500,411500,411500,13
|
|
20240902,095100,249120500,411500,411500,411500,411500,38
|
|
20240902,095000,233483500,411500,411500,411500,411500,3
|
|
20240902,094900,232249000,411500,411500,411500,411500,16
|
|
20240902,094800,225665000,412000,412000,412000,412000,1
|
|
20240902,094700,225253000,412000,412000,412000,412000,0
|
|
20240902,094600,225253000,412000,412000,412000,412000,0
|
|
20240902,094500,225253000,412000,412000,412000,412000,0
|
|
20240902,094400,225253000,412000,412000,412000,412000,1
|
|
20240902,094300,224841000,412000,412000,412000,412000,0
|
|
20240902,094200,224841000,412000,412000,412000,412000,1
|
|
20240902,094100,224429000,411500,411500,411500,411500,0
|
|
20240902,094000,224429000,411500,411500,411500,411500,0
|
|
20240902,093900,224429000,411500,411500,411500,411500,3
|
|
20240902,093800,223194500,412000,412000,412000,412000,14
|
|
20240902,093700,217426500,412000,412000,412000,412000,7
|
|
20240902,093600,214542500,412000,412000,412000,412000,3
|
|
20240902,093500,213306500,412000,412000,412000,412000,1
|
|
20240902,093400,212894500,412000,412000,412000,412000,6
|
|
20240902,093300,210422500,412000,412000,412000,412000,2
|
|
20240902,093200,209598500,412000,411500,412000,411500,15
|
|
20240902,093100,203419500,411500,411500,411500,411500,0
|
|
20240902,093000,203419500,411500,412000,412000,411000,58
|
|
20240902,092900,179553000,412000,412000,412000,412000,1
|
|
20240902,092800,179141000,411000,411000,411000,411000,4
|
|
20240902,092700,177497000,411000,410500,411000,410500,16
|
|
20240902,092600,170921500,410500,410500,410500,410500,0
|
|
20240902,092500,170921500,410500,410500,410500,410500,2
|
|
20240902,092400,170100500,411000,411500,411500,411000,30
|
|
20240902,092300,157766500,411500,411500,411500,411500,7
|
|
20240902,092200,154886000,411500,411500,411500,411500,8
|
|
20240902,092100,151594000,412000,411500,412000,411500,6
|
|
20240902,092000,149123000,412000,412000,412000,412000,1
|
|
20240902,091900,148711000,412000,411500,412000,411500,5
|
|
20240902,091800,146653000,411500,411500,411500,411500,0
|
|
20240902,091700,146653000,411500,411500,411500,411500,4
|
|
20240902,091600,145007000,412500,412000,412500,412000,33
|
|
20240902,091500,131401500,411500,411500,411500,411500,23
|
|
20240902,091400,121937000,410500,411000,411000,410500,43
|
|
20240902,091300,104273000,410500,410500,410500,410500,1
|
|
20240902,091200,103862500,410500,410500,410500,410500,0
|
|
20240902,091100,103862500,410500,410500,411000,410500,9
|
|
20240902,091000,100166500,411000,410500,411000,410500,4
|
|
20240902,090900,98523000,410500,412000,412000,410500,32
|
|
20240902,090800,85350500,412500,412000,412500,412000,47
|
|
20240902,090700,65974000,412000,413500,413500,412000,57
|
|
20240902,090600,42415000,414000,414500,414500,414000,3
|
|
20240902,090500,41172500,413500,415500,415500,413500,43
|
|
20240902,090400,23330000,416000,416000,416000,416000,1
|
|
20240902,090300,22914000,416000,416500,416500,416000,10
|
|
20240902,090200,18751500,416500,416500,416500,416500,0
|
|
20240902,090100,18751500,416500,416000,416500,416000,11
|
|
20240902,090000,14171000,416500,417000,417000,416500,34
|