591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184800,1340806500,410000,410000,410000,410000,65
|
|
20240903,184700,1340806500,410000,410000,410000,410000,0
|
|
20240903,184600,1340806500,410000,410000,410000,410000,0
|
|
20240903,184500,1340806500,410000,410000,410000,410000,0
|
|
20240903,184400,1340806500,410000,410000,410000,410000,0
|
|
20240903,184300,1340806500,410000,410000,410000,410000,0
|
|
20240903,184200,1340806500,410000,410000,410000,410000,0
|
|
20240903,184100,1340806500,410000,410000,410000,410000,0
|
|
20240903,184000,1340806500,410000,410000,410000,410000,0
|
|
20240903,183900,1340806500,410000,410000,410000,410000,0
|
|
20240903,183800,1340806500,410000,410000,410000,410000,0
|
|
20240903,183700,1340806500,410000,410000,410000,410000,0
|
|
20240903,183600,1340806500,410000,410000,410000,410000,0
|
|
20240903,183500,1340806500,410000,410000,410000,410000,0
|
|
20240903,183400,1340806500,410000,410000,410000,410000,0
|
|
20240903,183300,1340806500,410000,410000,410000,410000,0
|
|
20240903,183200,1340806500,410000,410000,410000,410000,0
|
|
20240903,183100,1340806500,410000,410000,410000,410000,0
|
|
20240903,183000,1340806500,410000,410000,410000,410000,0
|
|
20240903,182900,1340806500,410000,410000,410000,410000,0
|
|
20240903,182800,1340806500,410000,410000,410000,410000,0
|
|
20240903,182700,1340806500,410000,410000,410000,410000,0
|
|
20240903,182600,1340806500,410000,410000,410000,410000,0
|
|
20240903,182500,1340806500,410000,410000,410000,410000,0
|
|
20240903,182400,1340806500,410000,410000,410000,410000,0
|
|
20240903,182300,1340806500,410000,410000,410000,410000,0
|
|
20240903,182200,1340806500,410000,410000,410000,410000,0
|
|
20240903,182100,1340806500,410000,410000,410000,410000,0
|
|
20240903,182000,1340806500,410000,410000,410000,410000,0
|
|
20240903,181900,1340806500,410000,410000,410000,410000,0
|
|
20240903,181800,1340806500,410000,410000,410000,410000,65
|
|
20240903,181700,1340806500,410000,410000,410000,410000,0
|
|
20240903,181600,1340806500,410000,410000,410000,410000,0
|
|
20240903,181500,1340806500,410000,410000,410000,410000,0
|
|
20240903,181400,1340806500,410000,410000,410000,410000,0
|
|
20240903,181300,1340806500,410000,410000,410000,410000,0
|
|
20240903,181200,1340806500,410000,410000,410000,410000,0
|
|
20240903,181100,1340806500,410000,410000,410000,410000,0
|
|
20240903,181000,1340806500,410000,410000,410000,410000,0
|
|
20240903,180900,1340806500,410000,410000,410000,410000,0
|
|
20240903,180800,1340806500,410000,410000,410000,410000,0
|
|
20240903,180700,1340806500,410000,410000,410000,410000,0
|
|
20240903,180600,1340806500,410000,410000,410000,410000,0
|
|
20240903,180500,1340806500,410000,410000,410000,410000,0
|
|
20240903,180400,1340806500,410000,410000,410000,410000,0
|
|
20240903,180300,1340806500,410000,410000,410000,410000,0
|
|
20240903,180200,1340806500,410000,410000,410000,410000,0
|
|
20240903,180100,1340806500,410000,410000,410000,410000,0
|
|
20240903,180000,1340806500,410000,410000,410000,410000,0
|
|
20240903,175900,1340806500,410000,410000,410000,410000,0
|
|
20240903,175800,1340806500,410000,410000,410000,410000,0
|
|
20240903,175700,1340806500,410000,410000,410000,410000,0
|
|
20240903,175600,1340806500,410000,410000,410000,410000,0
|
|
20240903,175500,1340806500,410000,410000,410000,410000,0
|
|
20240903,175400,1340806500,410000,410000,410000,410000,0
|
|
20240903,175300,1340806500,410000,410000,410000,410000,0
|
|
20240903,175200,1340806500,410000,410000,410000,410000,0
|
|
20240903,175100,1340806500,410000,410000,410000,410000,0
|
|
20240903,175000,1340806500,410000,410000,410000,410000,0
|
|
20240903,174900,1340806500,410000,410000,410000,410000,0
|
|
20240903,174800,1340806500,410000,410000,410000,410000,65
|
|
20240903,174700,1340806500,410000,410000,410000,410000,0
|
|
20240903,174600,1340806500,410000,410000,410000,410000,0
|
|
20240903,174500,1340806500,410000,410000,410000,410000,0
|
|
20240903,174400,1340806500,410000,410000,410000,410000,0
|
|
20240903,174300,1340806500,410000,410000,410000,410000,0
|
|
20240903,174200,1340806500,410000,410000,410000,410000,0
|
|
20240903,174100,1340806500,410000,410000,410000,410000,0
|
|
20240903,174000,1340806500,410000,410000,410000,410000,0
|
|
20240903,173900,1340806500,410000,410000,410000,410000,0
|
|
20240903,173800,1340806500,410000,410000,410000,410000,0
|
|
20240903,173700,1340806500,410000,410000,410000,410000,0
|
|
20240903,173600,1340806500,410000,410000,410000,410000,0
|
|
20240903,173500,1340806500,410000,410000,410000,410000,0
|
|
20240903,173400,1340806500,410000,410000,410000,410000,0
|
|
20240903,173300,1340806500,410000,410000,410000,410000,0
|
|
20240903,173200,1340806500,410000,410000,410000,410000,0
|
|
20240903,173100,1340806500,410000,410000,410000,410000,0
|
|
20240903,173000,1340806500,410000,410000,410000,410000,0
|
|
20240903,172900,1340806500,410000,410000,410000,410000,0
|
|
20240903,172800,1340806500,410000,410000,410000,410000,0
|
|
20240903,172700,1340806500,410000,410000,410000,410000,0
|
|
20240903,172600,1340806500,410000,410000,410000,410000,0
|
|
20240903,172500,1340806500,410000,410000,410000,410000,0
|
|
20240903,172400,1340806500,410000,410000,410000,410000,0
|
|
20240903,172300,1340806500,410000,410000,410000,410000,0
|
|
20240903,172200,1340806500,410000,410000,410000,410000,0
|
|
20240903,172100,1340806500,410000,410000,410000,410000,0
|
|
20240903,172000,1340806500,410000,410000,410000,410000,0
|
|
20240903,171900,1340806500,410000,410000,410000,410000,0
|
|
20240903,171800,1340806500,410000,410000,410000,410000,65
|
|
20240903,171700,1340806500,410000,410000,410000,410000,0
|
|
20240903,171600,1340806500,410000,410000,410000,410000,0
|
|
20240903,171500,1340806500,410000,410000,410000,410000,0
|
|
20240903,171400,1340806500,410000,410000,410000,410000,0
|
|
20240903,171300,1340806500,410000,410000,410000,410000,0
|
|
20240903,171200,1340806500,410000,410000,410000,410000,0
|
|
20240903,171100,1340806500,410000,410000,410000,410000,0
|
|
20240903,171000,1340806500,410000,410000,410000,410000,0
|
|
20240903,170900,1340806500,410000,410000,410000,410000,0
|
|
20240903,170800,1340806500,410000,410000,410000,410000,0
|
|
20240903,170700,1340806500,410000,410000,410000,410000,0
|
|
20240903,170600,1340806500,410000,410000,410000,410000,0
|
|
20240903,170500,1340806500,410000,410000,410000,410000,0
|
|
20240903,170400,1340806500,410000,410000,410000,410000,0
|
|
20240903,170300,1340806500,410000,410000,410000,410000,0
|
|
20240903,170200,1340806500,410000,410000,410000,410000,0
|
|
20240903,170100,1340806500,410000,410000,410000,410000,0
|
|
20240903,170000,1340806500,410000,410000,410000,410000,0
|
|
20240903,165900,1340806500,410000,410000,410000,410000,0
|
|
20240903,165800,1340806500,410000,410000,410000,410000,0
|
|
20240903,165700,1340806500,410000,410000,410000,410000,0
|
|
20240903,165600,1340806500,410000,410000,410000,410000,0
|
|
20240903,165500,1340806500,410000,410000,410000,410000,0
|
|
20240903,165400,1340806500,410000,410000,410000,410000,0
|
|
20240903,165300,1340806500,410000,410000,410000,410000,0
|
|
20240903,165200,1340806500,410000,410000,410000,410000,0
|
|
20240903,165100,1340806500,410000,410000,410000,410000,0
|
|
20240903,165000,1340806500,410000,410000,410000,410000,0
|
|
20240903,164900,1340806500,410000,410000,410000,410000,0
|
|
20240903,164800,1340806500,410000,410000,410000,410000,65
|
|
20240903,164700,1340806500,410000,410000,410000,410000,0
|
|
20240903,164600,1340806500,410000,410000,410000,410000,0
|
|
20240903,164500,1340806500,410000,410000,410000,410000,0
|
|
20240903,164400,1340806500,410000,410000,410000,410000,0
|
|
20240903,164300,1340806500,410000,410000,410000,410000,0
|
|
20240903,164200,1340806500,410000,410000,410000,410000,0
|
|
20240903,164100,1340806500,410000,410000,410000,410000,0
|
|
20240903,164000,1340806500,410000,410000,410000,410000,0
|
|
20240903,163900,1340806500,410000,410000,410000,410000,0
|
|
20240903,163800,1340806500,410000,410000,410000,410000,0
|
|
20240903,163700,1340806500,410000,410000,410000,410000,0
|
|
20240903,163600,1340806500,410000,410000,410000,410000,0
|
|
20240903,163500,1340806500,410000,410000,410000,410000,0
|
|
20240903,163400,1340806500,410000,410000,410000,410000,0
|
|
20240903,163300,1340806500,410000,410000,410000,410000,0
|
|
20240903,163200,1340806500,410000,410000,410000,410000,0
|
|
20240903,163100,1340806500,410000,410000,410000,410000,0
|
|
20240903,163000,1340806500,410000,410000,410000,410000,0
|
|
20240903,162900,1340806500,410000,410000,410000,410000,0
|
|
20240903,162800,1340806500,410000,410000,410000,410000,0
|
|
20240903,162700,1340806500,410000,410000,410000,410000,0
|
|
20240903,162600,1340806500,410000,410000,410000,410000,0
|
|
20240903,162500,1340806500,410000,410000,410000,410000,0
|
|
20240903,162400,1340806500,410000,410000,410000,410000,0
|
|
20240903,162300,1340806500,410000,410000,410000,410000,0
|
|
20240903,162200,1340806500,410000,410000,410000,410000,0
|
|
20240903,162100,1340806500,410000,410000,410000,410000,0
|
|
20240903,162000,1340806500,410000,410000,410000,410000,0
|
|
20240903,161900,1340806500,410000,410000,410000,410000,0
|
|
20240903,161800,1340806500,410000,410000,410000,410000,65
|
|
20240903,161700,1340806500,410000,410000,410000,410000,0
|
|
20240903,161600,1340806500,410000,410000,410000,410000,0
|
|
20240903,161500,1340806500,410000,410000,410000,410000,0
|
|
20240903,161400,1340806500,410000,410000,410000,410000,0
|
|
20240903,161300,1340806500,410000,410000,410000,410000,0
|
|
20240903,161200,1340806500,410000,410000,410000,410000,0
|
|
20240903,161100,1340806500,410000,410000,410000,410000,0
|
|
20240903,161000,1340806500,410000,410000,410000,410000,0
|
|
20240903,160900,1340806500,410000,410000,410000,410000,0
|
|
20240903,160800,1340806500,410000,410000,410000,410000,0
|
|
20240903,160700,1340806500,410000,410000,410000,410000,0
|
|
20240903,160600,1340806500,410000,410000,410000,410000,0
|
|
20240903,160500,1340806500,410000,410000,410000,410000,0
|
|
20240903,160400,1340806500,410000,410000,410000,410000,0
|
|
20240903,160300,1340806500,410000,410000,410000,410000,0
|
|
20240903,160200,1340806500,410000,410000,410000,410000,0
|
|
20240903,160100,1340806500,410000,410000,410000,410000,0
|
|
20240903,160000,1340806500,410000,410000,410000,410000,0
|
|
20240903,155900,1340806500,410000,410000,410000,410000,0
|
|
20240903,155800,1340806500,410000,410000,410000,410000,0
|
|
20240903,155700,1340806500,410000,410000,410000,410000,0
|
|
20240903,155600,1340806500,410000,410000,410000,410000,0
|
|
20240903,155500,1340806500,410000,410000,410000,410000,0
|
|
20240903,155400,1340806500,410000,410000,410000,410000,0
|
|
20240903,155300,1340806500,410000,410000,410000,410000,0
|
|
20240903,155200,1340806500,410000,410000,410000,410000,0
|
|
20240903,155100,1340806500,410000,410000,410000,410000,0
|
|
20240903,155000,1340806500,410000,410000,410000,410000,0
|
|
20240903,154900,1340806500,410000,410000,410000,410000,0
|
|
20240903,154800,1340806500,410000,410000,410000,410000,65
|
|
20240903,154700,1340806500,410000,410000,410000,410000,0
|
|
20240903,154600,1340806500,410000,410000,410000,410000,0
|
|
20240903,154500,1340806500,410000,410000,410000,410000,0
|
|
20240903,154400,1340806500,410000,410000,410000,410000,0
|
|
20240903,154300,1340806500,410000,410000,410000,410000,0
|
|
20240903,154200,1340806500,410000,410000,410000,410000,0
|
|
20240903,154100,1340806500,410000,410000,410000,410000,0
|
|
20240903,154000,1340806500,410000,410000,410000,410000,0
|
|
20240903,153900,1340806500,410000,410000,410000,410000,0
|
|
20240903,153800,1340806500,410000,410000,410000,410000,0
|
|
20240903,153700,1340806500,410000,410000,410000,410000,0
|
|
20240903,153600,1340806500,410000,410000,410000,410000,0
|
|
20240903,153500,1340806500,410000,410000,410000,410000,0
|
|
20240903,153400,1340806500,410000,410000,410000,410000,0
|
|
20240903,153300,1340806500,410000,410000,410000,410000,0
|
|
20240903,153200,1340806500,410000,410000,410000,410000,0
|
|
20240903,153100,1340806500,410000,410000,410000,410000,0
|
|
20240903,153000,1340806500,410000,410000,410000,410000,65
|
|
20240903,152900,1314156500,410500,410500,410500,410500,0
|
|
20240903,152800,1314156500,410500,410500,410500,410500,0
|
|
20240903,152700,1314156500,410500,410500,410500,410500,0
|
|
20240903,152600,1314156500,410500,410500,410500,410500,0
|
|
20240903,152500,1314156500,410500,410500,410500,410500,0
|
|
20240903,152400,1314156500,410500,410500,410500,410500,0
|
|
20240903,152300,1314156500,410500,410500,410500,410500,0
|
|
20240903,152200,1314156500,410500,410500,410500,410500,0
|
|
20240903,152100,1314156500,410500,410500,410500,410500,0
|
|
20240903,152000,1314156500,410500,410500,410500,410500,0
|
|
20240903,151900,1314156500,410500,410000,410500,410000,10
|
|
20240903,151800,1310053500,410000,410000,410500,410000,83
|
|
20240903,151700,1275991000,410000,409500,410000,409500,3
|
|
20240903,151600,1274762000,409500,409500,409500,409500,1
|
|
20240903,151500,1274352500,409500,410000,410000,409500,8
|
|
20240903,151400,1271075500,410500,410000,410500,409500,9
|
|
20240903,151300,1267386000,409500,409500,410000,409500,5
|
|
20240903,151200,1265337500,409500,409500,409500,409500,4
|
|
20240903,151100,1263699500,409500,409500,409500,409500,3
|
|
20240903,151000,1262471000,409500,409000,409500,409000,9
|
|
20240903,150900,1258787500,409000,409000,410000,409000,5
|
|
20240903,150800,1256740500,410000,409000,410000,409000,57
|
|
20240903,150700,1233374500,409000,409000,409500,409000,10
|
|
20240903,150600,1229283500,409500,409500,409500,409000,4
|
|
20240903,150500,1227646500,409000,409000,409000,409000,2
|
|
20240903,150400,1226828500,409500,409500,409500,409500,2
|
|
20240903,150300,1226009500,409500,409000,409500,409000,6
|
|
20240903,150200,1223554000,409500,409000,409500,409000,7
|
|
20240903,150100,1220688500,409500,409500,409500,409000,11
|
|
20240903,150000,1216187000,409000,410000,410000,409000,3
|
|
20240903,145900,1214959000,409000,410000,410000,409000,4
|
|
20240903,145800,1213321000,409000,409000,410000,409000,26
|
|
20240903,145700,1202668000,409000,409000,409000,409000,3
|
|
20240903,145600,1201441000,409000,409500,409500,409000,17
|
|
20240903,145500,1194487000,409000,409000,409000,409000,4
|
|
20240903,145400,1192851000,409000,409000,409000,409000,3
|
|
20240903,145300,1191624000,409500,409000,409500,409000,16
|
|
20240903,145200,1185073000,409000,409000,409000,409000,2
|
|
20240903,145100,1184255000,409000,409500,410000,409000,6
|
|
20240903,145000,1181798500,409500,409500,409500,409500,30
|
|
20240903,144900,1169513500,409500,409500,409500,409500,3
|
|
20240903,144800,1168285000,409500,409500,409500,409500,5
|
|
20240903,144700,1166237500,409500,409500,410000,409500,8
|
|
20240903,144600,1162960500,409500,409500,409500,409500,3
|
|
20240903,144500,1161732000,409500,409500,409500,409500,3
|
|
20240903,144400,1160503500,409500,409500,409500,409500,2
|
|
20240903,144300,1159684500,409500,409500,409500,409500,4
|
|
20240903,144200,1158046500,409500,409500,409500,409500,3
|
|
20240903,144100,1156818000,409500,409500,409500,409500,4
|
|
20240903,144000,1155180000,409500,409500,409500,409500,6
|
|
20240903,143900,1152723000,409500,409500,409500,409500,5
|
|
20240903,143800,1150675500,409500,409500,409500,409500,6
|
|
20240903,143700,1148218500,409500,409500,409500,409500,2
|
|
20240903,143600,1147399500,409500,409500,410000,409500,7
|
|
20240903,143500,1144532500,409500,409500,409500,409500,2
|
|
20240903,143400,1143713500,409500,409500,409500,409500,5
|
|
20240903,143300,1141666000,409500,409500,409500,409500,4
|
|
20240903,143200,1140028000,409500,409500,409500,409500,2
|
|
20240903,143100,1139209000,409500,409500,410000,409500,6
|
|
20240903,143000,1136751500,409500,409500,409500,409500,4
|
|
20240903,142900,1135113500,409500,409500,409500,409500,2
|
|
20240903,142800,1134294500,409500,409500,409500,409500,3
|
|
20240903,142700,1133066000,409500,409500,409500,409500,5
|
|
20240903,142600,1131018500,409500,409500,409500,409500,3
|
|
20240903,142500,1129790000,409500,409500,409500,409500,3
|
|
20240903,142400,1128561500,409500,409500,409500,409500,3
|
|
20240903,142300,1127333000,409500,409500,410000,409500,5
|
|
20240903,142200,1125285000,409500,409500,409500,409500,13
|
|
20240903,142100,1119961500,409500,410000,410000,409500,22
|
|
20240903,142000,1110943000,410000,410000,410000,410000,19
|
|
20240903,141900,1103153000,410000,410000,410000,410000,6
|
|
20240903,141800,1100693000,410000,409500,410500,409500,101
|
|
20240903,141700,1059277000,409500,409500,409500,409500,5
|
|
20240903,141600,1057229500,409500,409500,409500,409500,2
|
|
20240903,141500,1056410500,409500,409500,409500,409500,3
|
|
20240903,141400,1055182000,409500,409500,409500,409500,5
|
|
20240903,141300,1053134500,409500,409500,409500,409500,2
|
|
20240903,141200,1052315500,409500,409500,409500,409500,2
|
|
20240903,141100,1051496500,409500,409500,409500,409500,3
|
|
20240903,141000,1050268000,410000,409500,410000,409500,2
|
|
20240903,140900,1049448500,409500,409500,409500,409500,4
|
|
20240903,140800,1047810500,409500,409500,409500,409500,1
|
|
20240903,140700,1047401000,409500,409500,409500,409500,4
|
|
20240903,140600,1045763000,409500,409500,409500,409500,4
|
|
20240903,140500,1044125000,409500,409500,409500,409500,1
|
|
20240903,140400,1043715500,409500,409500,409500,409500,3
|
|
20240903,140300,1042487000,409500,410000,410000,409500,2
|
|
20240903,140200,1041667500,410000,410000,410000,410000,6
|
|
20240903,140100,1039207500,410000,410000,410500,410000,3
|
|
20240903,140000,1037977000,410000,409500,410000,409500,6
|
|
20240903,135900,1035517500,409000,409500,409500,409000,6
|
|
20240903,135800,1033061000,409500,409500,409500,409500,1
|
|
20240903,135700,1032651500,409500,409000,409500,409000,4
|
|
20240903,135600,1031014000,409500,409000,409500,409000,6
|
|
20240903,135500,1028557500,409000,409500,409500,409000,6
|
|
20240903,135400,1026101500,409500,410000,410000,409500,5
|
|
20240903,135300,1024052500,410000,410000,410000,410000,3
|
|
20240903,135200,1022822500,410000,410000,410000,410000,1
|
|
20240903,135100,1022412500,410000,410000,410000,410000,4
|
|
20240903,135000,1020772500,410000,410000,410000,410000,2
|
|
20240903,134900,1019952500,410000,409000,410000,409000,10
|
|
20240903,134800,1015856500,409500,409500,409500,409500,2
|
|
20240903,134700,1015037500,409500,409500,409500,409500,1
|
|
20240903,134600,1014628000,409500,409500,409500,409500,5
|
|
20240903,134500,1012580500,409500,409500,409500,409500,2
|
|
20240903,134400,1011761500,410000,410000,410000,410000,6
|
|
20240903,134300,1009301500,410000,410000,410000,410000,9
|
|
20240903,134200,1005611500,409500,409500,409500,409500,1
|
|
20240903,134100,1005202000,409500,409500,409500,409500,11
|
|
20240903,134000,1000697500,409500,409500,409500,409500,0
|
|
20240903,133900,1000697500,409500,409500,409500,409500,4
|
|
20240903,133800,999059500,409500,409500,409500,409500,2
|
|
20240903,133700,998240500,409500,409500,409500,409500,3
|
|
20240903,133600,997012000,409500,410000,410000,409500,6
|
|
20240903,133500,994553500,409500,409500,409500,409500,2
|
|
20240903,133400,993734500,409500,410000,410000,409500,4
|
|
20240903,133300,992095000,409500,409500,409500,409500,1
|
|
20240903,133200,991685500,410000,410000,410000,410000,3
|
|
20240903,133100,990455500,410000,410000,410000,409500,6
|
|
20240903,133000,987996500,410000,410000,410000,410000,7
|
|
20240903,132900,985126500,410000,410000,410000,410000,3
|
|
20240903,132800,983896500,410000,410000,410000,410000,2
|
|
20240903,132700,983076500,410000,410000,410000,410000,5
|
|
20240903,132600,981026500,409500,409500,409500,409500,0
|
|
20240903,132500,981026500,409500,410000,410000,409500,6
|
|
20240903,132400,978567000,409500,410000,410000,409500,3
|
|
20240903,132300,977337500,409000,409000,409000,409000,0
|
|
20240903,132200,977337500,409000,410000,410000,409000,2
|
|
20240903,132100,976518500,410000,410000,410000,410000,6
|
|
20240903,132000,974058500,410500,410500,410500,410500,0
|
|
20240903,131900,974058500,410500,410500,410500,410500,4
|
|
20240903,131800,972416500,410500,410500,410500,410500,2
|
|
20240903,131700,971595500,410500,410500,410500,410500,2
|
|
20240903,131600,970774500,410500,410500,410500,410500,7
|
|
20240903,131500,967901000,410500,410500,410500,410500,4
|
|
20240903,131400,966259000,410500,410500,410500,410500,0
|
|
20240903,131300,966259000,410500,410500,410500,410500,4
|
|
20240903,131200,964617000,411000,411000,411000,411000,0
|
|
20240903,131100,964617000,411000,410500,411000,410500,4
|
|
20240903,131000,962974000,410500,411000,411000,410500,2
|
|
20240903,130900,962152500,410500,411000,411000,410000,26
|
|
20240903,130800,951470500,411000,411000,411000,411000,2
|
|
20240903,130700,950648500,411000,411000,411000,411000,2
|
|
20240903,130600,949826500,411000,411000,411000,411000,2
|
|
20240903,130500,949004500,411000,411000,411000,411000,4
|
|
20240903,130400,947360500,411500,411500,411500,411500,0
|
|
20240903,130300,947360500,411500,410500,411500,410500,159
|
|
20240903,130200,882056000,410500,410000,410500,410000,120
|
|
20240903,130100,832841500,410000,409000,410000,409000,102
|
|
20240903,130000,791046000,409500,409500,409500,409500,1
|
|
20240903,125900,790636500,409000,409000,409000,409000,1
|
|
20240903,125800,790227500,409000,409000,409000,409000,2
|
|
20240903,125700,789409500,409000,409000,409000,409000,0
|
|
20240903,125600,789409500,409000,409000,409000,409000,5
|
|
20240903,125500,787364500,408500,408500,408500,408500,1
|
|
20240903,125400,786956000,409000,409000,409000,409000,0
|
|
20240903,125300,786956000,409000,409000,409000,409000,2
|
|
20240903,125200,786138000,409000,409000,409000,409000,0
|
|
20240903,125100,786138000,409000,409000,409000,409000,5
|
|
20240903,125000,784093000,409000,409000,409000,409000,4
|
|
20240903,124900,782457000,409000,409000,409000,409000,0
|
|
20240903,124800,782457000,409000,409000,409000,409000,2
|
|
20240903,124700,781639000,409000,409000,409000,409000,1
|
|
20240903,124600,781230000,409000,409000,409000,409000,58
|
|
20240903,124500,757508000,408500,408500,408500,408500,3
|
|
20240903,124400,756282500,408500,408500,408500,408500,0
|
|
20240903,124300,756282500,408500,408500,408500,408500,2
|
|
20240903,124200,755465500,408500,408500,408500,408500,1
|
|
20240903,124100,755057000,408500,408500,408500,408500,0
|
|
20240903,124000,755057000,408500,408500,409000,408500,7
|
|
20240903,123900,752197000,408500,408500,408500,408500,0
|
|
20240903,123800,752197000,408500,408500,408500,408500,2
|
|
20240903,123700,751380000,408500,408500,408500,408500,2
|
|
20240903,123600,750563000,408500,408500,408500,408500,24
|
|
20240903,123500,740759000,408500,408500,408500,408500,2
|
|
20240903,123400,739942000,408500,408500,408500,408500,4
|
|
20240903,123300,738308000,408500,408500,408500,408500,2
|
|
20240903,123200,737491000,408500,408500,408500,408500,0
|
|
20240903,123100,737491000,408500,408500,408500,408500,0
|
|
20240903,123000,737491000,408500,408500,408500,408500,2
|
|
20240903,122900,736674000,408500,408500,408500,408500,0
|
|
20240903,122800,736674000,408500,408500,408500,408500,2
|
|
20240903,122700,735857000,408500,408500,408500,408500,0
|
|
20240903,122600,735857000,408500,408500,408500,408500,1
|
|
20240903,122500,735448500,408500,408500,409000,408500,23
|
|
20240903,122400,726043000,408500,408500,408500,408500,1
|
|
20240903,122300,725634500,408500,408500,408500,408500,3
|
|
20240903,122200,724409000,408500,408500,408500,408500,0
|
|
20240903,122100,724409000,408500,408500,408500,408500,0
|
|
20240903,122000,724409000,408500,408500,408500,408500,7
|
|
20240903,121900,721549500,408500,408500,408500,408500,0
|
|
20240903,121800,721549500,408500,408500,408500,408500,2
|
|
20240903,121700,720732500,408500,409000,409000,408500,3
|
|
20240903,121600,719506500,409000,409000,409000,409000,1
|
|
20240903,121500,719097500,408500,408500,408500,408500,2
|
|
20240903,121400,718280500,408500,408500,408500,408500,0
|
|
20240903,121300,718280500,408500,408500,408500,408500,2
|
|
20240903,121200,717463500,408500,408500,408500,408500,2
|
|
20240903,121100,716646500,408500,408500,408500,408500,0
|
|
20240903,121000,716646500,408500,408500,408500,408500,2
|
|
20240903,120900,715829500,409000,409000,409000,409000,1
|
|
20240903,120800,715420500,408500,408500,408500,408500,0
|
|
20240903,120700,715420500,408500,408500,408500,408500,2
|
|
20240903,120600,714603500,408500,408500,408500,408500,1
|
|
20240903,120500,714195000,408500,408500,408500,408500,3
|
|
20240903,120400,712969500,408500,408500,408500,408500,1
|
|
20240903,120300,712561000,408500,408500,408500,408500,0
|
|
20240903,120200,712561000,408500,408500,408500,408500,3
|
|
20240903,120100,711335500,409000,409000,409000,409000,1
|
|
20240903,120000,710926500,409000,409000,409000,409000,0
|
|
20240903,115900,710926500,409000,409000,409000,409000,0
|
|
20240903,115800,710926500,409000,409000,409000,409000,4
|
|
20240903,115700,709290500,409000,408500,409000,408500,22
|
|
20240903,115600,700295500,408500,408500,408500,408500,2
|
|
20240903,115500,699478500,408500,408500,408500,408500,70
|
|
20240903,115400,670883500,408500,409000,409000,408500,53
|
|
20240903,115300,649208500,409000,409000,409000,409000,0
|
|
20240903,115200,649208500,409000,409000,409000,409000,2
|
|
20240903,115100,648390500,409000,409000,409000,409000,1
|
|
20240903,115000,647981500,409000,409000,409000,409000,2
|
|
20240903,114900,647163500,409000,409000,409000,409000,0
|
|
20240903,114800,647163500,409000,409000,409000,409000,0
|
|
20240903,114700,647163500,409000,409000,409000,409000,2
|
|
20240903,114600,646345500,409500,409500,409500,409500,9
|
|
20240903,114500,642660000,409000,409000,409000,409000,0
|
|
20240903,114400,642660000,409000,409000,409000,409000,11
|
|
20240903,114300,638161000,409000,408000,409000,408000,23
|
|
20240903,114200,628770000,408000,407500,408000,407500,32
|
|
20240903,114100,615715000,407500,407500,407500,407500,11
|
|
20240903,114000,611232500,407500,407500,407500,407500,14
|
|
20240903,113900,605527500,408000,408000,408000,407500,67
|
|
20240903,113800,578192500,408000,408000,408000,408000,0
|
|
20240903,113700,578192500,408000,408000,408000,408000,12
|
|
20240903,113600,573296500,408000,408000,408000,408000,0
|
|
20240903,113500,573296500,408000,408500,408500,408000,182
|
|
20240903,113400,498963000,408500,408500,408500,408500,2
|
|
20240903,113300,498146000,408500,408500,408500,408500,100
|
|
20240903,113200,457296000,408500,408500,408500,408500,3
|
|
20240903,113100,456070500,408500,408500,408500,408500,15
|
|
20240903,113000,449943000,408500,408500,408500,408500,0
|
|
20240903,112900,449943000,408500,408500,408500,408500,2
|
|
20240903,112800,449126000,408500,408500,408500,408500,4
|
|
20240903,112700,447492000,409000,409000,409000,409000,1
|
|
20240903,112600,447083000,409000,409000,409000,409000,64
|
|
20240903,112500,420907000,409000,409000,409000,409000,200
|
|
20240903,112400,339107000,409000,409000,409000,409000,22
|
|
20240903,112300,330109000,409000,409000,409000,409000,0
|
|
20240903,112200,330109000,409000,409000,409000,409000,12
|
|
20240903,112100,325201000,409000,409000,409000,409000,10
|
|
20240903,112000,321111000,409500,409500,409500,409500,0
|
|
20240903,111900,321111000,409500,409500,409500,409500,3
|
|
20240903,111800,319882500,409500,409500,409500,409500,35
|
|
20240903,111700,305550000,409000,409000,409000,409000,12
|
|
20240903,111600,300642000,409500,409500,409500,409500,0
|
|
20240903,111500,300642000,409500,409500,409500,409500,0
|
|
20240903,111400,300642000,409500,409500,409500,409500,1
|
|
20240903,111300,300232500,410000,410000,410000,410000,1
|
|
20240903,111200,299822500,409500,409500,409500,409500,4
|
|
20240903,111100,298184500,409500,409500,409500,409500,57
|
|
20240903,111000,274843000,409500,409500,409500,409500,1
|
|
20240903,110900,274433500,409000,409000,409000,409000,2
|
|
20240903,110800,273615500,409000,409000,409000,409000,0
|
|
20240903,110700,273615500,409000,409000,409000,409000,0
|
|
20240903,110600,273615500,409000,409000,409000,409000,2
|
|
20240903,110500,272797500,409000,409000,409000,409000,1
|
|
20240903,110400,272388500,409000,409000,409000,409000,2
|
|
20240903,110300,271570500,409500,409500,409500,409500,1
|
|
20240903,110200,271161000,409000,409000,409000,409000,1
|
|
20240903,110100,270752000,409000,409000,409000,409000,2
|
|
20240903,110000,269934000,409000,409000,409000,409000,0
|
|
20240903,105900,269934000,409000,409000,409000,409000,5
|
|
20240903,105800,267889000,409000,409000,409000,409000,0
|
|
20240903,105700,267889000,409000,409000,409000,409000,1
|
|
20240903,105600,267480000,409500,409000,409500,409000,12
|
|
20240903,105500,262571500,409000,409000,409000,409000,2
|
|
20240903,105400,261753500,409000,409000,409000,409000,2
|
|
20240903,105300,260935500,409000,409000,409000,409000,2
|
|
20240903,105200,260117500,409000,409000,409000,409000,0
|
|
20240903,105100,260117500,409000,409500,409500,409000,7
|
|
20240903,105000,257253500,409500,409500,409500,409500,1
|
|
20240903,104900,256844000,409000,409000,409000,409000,2
|
|
20240903,104800,256026000,409500,409500,409500,409500,0
|
|
20240903,104700,256026000,409500,409500,409500,409500,1
|
|
20240903,104600,255616500,409500,409500,409500,409000,9
|
|
20240903,104500,251932000,409000,409000,409000,409000,0
|
|
20240903,104400,251932000,409000,409000,409000,409000,2
|
|
20240903,104300,251114000,409000,409000,409000,409000,0
|
|
20240903,104200,251114000,409000,409000,409000,409000,0
|
|
20240903,104100,251114000,409000,409000,409000,409000,2
|
|
20240903,104000,250296000,409500,409500,409500,409500,1
|
|
20240903,103900,249886500,409000,409000,409000,409000,0
|
|
20240903,103800,249886500,409000,409000,409000,409000,2
|
|
20240903,103700,249068500,409000,409000,409000,409000,0
|
|
20240903,103600,249068500,409000,409000,409000,409000,7
|
|
20240903,103500,246205500,409000,409000,409000,409000,0
|
|
20240903,103400,246205500,409000,409000,409000,409000,0
|
|
20240903,103300,246205500,409000,409000,409000,409000,2
|
|
20240903,103200,245387500,409000,409000,409000,409000,0
|
|
20240903,103100,245387500,409000,409000,409000,409000,2
|
|
20240903,103000,244569500,409000,409000,409000,409000,1
|
|
20240903,102900,244160500,409500,409500,409500,409500,1
|
|
20240903,102800,243751000,409000,409000,409000,409000,2
|
|
20240903,102700,242933000,409000,409000,409000,409000,1
|
|
20240903,102600,242524000,409000,409000,409000,409000,2
|
|
20240903,102500,241706000,409500,409500,409500,409500,0
|
|
20240903,102400,241706000,409500,409500,409500,409500,20
|
|
20240903,102300,233516000,409000,409000,409000,409000,5
|
|
20240903,102200,231471000,409000,409000,409000,409000,0
|
|
20240903,102100,231471000,409000,409000,409000,409000,2
|
|
20240903,102000,230653000,409500,409000,409500,409000,4
|
|
20240903,101900,229016500,409500,409500,409500,409500,2
|
|
20240903,101800,228197500,409000,409000,409000,409000,2
|
|
20240903,101700,227379500,409500,409500,409500,409500,0
|
|
20240903,101600,227379500,409500,409500,409500,409500,3
|
|
20240903,101500,226151000,409500,409500,409500,409500,2
|
|
20240903,101400,225332000,409000,409000,409000,409000,0
|
|
20240903,101300,225332000,409000,409000,409000,409000,0
|
|
20240903,101200,225332000,409000,409000,409000,409000,4
|
|
20240903,101100,223696000,409000,409000,409000,409000,3
|
|
20240903,101000,222469000,409500,409500,409500,409500,1
|
|
20240903,100900,222059500,409500,409500,409500,409500,0
|
|
20240903,100800,222059500,409500,409500,409500,409500,1
|
|
20240903,100700,221650000,409500,409000,409500,409000,6
|
|
20240903,100600,219193500,409000,409000,409000,409000,3
|
|
20240903,100500,217966500,409500,409500,409500,409500,0
|
|
20240903,100400,217966500,409500,409500,409500,409500,0
|
|
20240903,100300,217966500,409500,409500,409500,409500,0
|
|
20240903,100200,217966500,409500,409500,409500,409500,2
|
|
20240903,100100,217147500,409500,409500,409500,409500,0
|
|
20240903,100000,217147500,409500,409500,409500,409500,1
|
|
20240903,095900,216738000,409500,409500,409500,409500,0
|
|
20240903,095800,216738000,409500,409500,409500,409500,0
|
|
20240903,095700,216738000,409500,409500,409500,409500,2
|
|
20240903,095600,215919000,410000,410000,410000,410000,1
|
|
20240903,095500,215509000,409500,409500,409500,409500,1
|
|
20240903,095400,215099500,409500,409500,409500,409500,0
|
|
20240903,095300,215099500,409500,409500,409500,409500,1
|
|
20240903,095200,214690000,409500,409500,409500,409500,0
|
|
20240903,095100,214690000,409500,409500,409500,409500,4
|
|
20240903,095000,213052000,410000,410000,410000,410000,1
|
|
20240903,094900,212642000,410000,410000,410000,410000,9
|
|
20240903,094800,208952000,410000,410000,410000,410000,1
|
|
20240903,094700,208542000,410000,410000,410000,410000,0
|
|
20240903,094600,208542000,410000,410000,410000,410000,1
|
|
20240903,094500,208132000,410000,410000,410000,410000,0
|
|
20240903,094400,208132000,410000,410000,410000,410000,3
|
|
20240903,094300,206902000,410000,410000,410000,410000,2
|
|
20240903,094200,206082000,410000,410000,410000,410000,8
|
|
20240903,094100,202802000,410000,410000,410000,410000,0
|
|
20240903,094000,202802000,410000,410500,410500,410000,3
|
|
20240903,093900,201571500,410500,410500,410500,410500,0
|
|
20240903,093800,201571500,410500,410500,410500,410500,0
|
|
20240903,093700,201571500,410500,410000,410500,409500,17
|
|
20240903,093600,194595500,410500,410500,410500,410500,0
|
|
20240903,093500,194595500,410500,410500,410500,410500,0
|
|
20240903,093400,194595500,410500,410500,410500,410500,10
|
|
20240903,093300,190490500,409500,410000,410000,409500,5
|
|
20240903,093200,188441000,410500,409500,410500,409500,3
|
|
20240903,093100,187211500,410500,410500,410500,410500,11
|
|
20240903,093000,182696000,410500,410000,410500,410000,3
|
|
20240903,092900,181465000,409500,409500,409500,409500,2
|
|
20240903,092800,180646000,410500,410500,410500,410500,11
|
|
20240903,092700,176130500,409500,409500,409500,409500,1
|
|
20240903,092600,175721000,410500,410500,410500,410500,0
|
|
20240903,092500,175721000,410500,410500,410500,410000,89
|
|
20240903,092400,139214000,410500,409000,410500,409000,159
|
|
20240903,092300,74040500,409000,409000,409000,409000,19
|
|
20240903,092200,66269500,409000,409000,409000,409000,0
|
|
20240903,092100,66269500,409000,409000,409000,409000,0
|
|
20240903,092000,66269500,409000,409000,409000,409000,0
|
|
20240903,091900,66269500,409000,409000,409000,409000,1
|
|
20240903,091800,65860500,408500,408500,408500,408500,4
|
|
20240903,091700,64226500,409000,409000,409000,409000,2
|
|
20240903,091600,63408500,409000,409000,409000,408500,6
|
|
20240903,091500,60956500,408500,408500,408500,408500,0
|
|
20240903,091400,60956500,408500,408500,408500,408500,0
|
|
20240903,091300,60956500,408500,409000,409000,408500,7
|
|
20240903,091200,58094000,409000,409000,409000,409000,8
|
|
20240903,091100,54822000,409000,409000,409000,409000,8
|
|
20240903,091000,51550000,409000,409000,409000,409000,4
|
|
20240903,090900,49914000,409000,409000,409000,409000,1
|
|
20240903,090800,49505000,409000,409000,409000,409000,1
|
|
20240903,090700,49096000,410000,409000,410000,409000,8
|
|
20240903,090600,45823000,409000,410000,410000,409000,4
|
|
20240903,090500,44185000,409000,409000,409000,409000,7
|
|
20240903,090400,41322000,409000,409000,409000,409000,2
|
|
20240903,090300,40504000,408500,409000,409000,408500,8
|
|
20240903,090200,37234000,409000,409000,409000,408500,64
|
|
20240903,090100,11064500,409000,410000,410000,409000,10
|
|
20240903,090000,6969500,410000,411000,411000,409500,16
|