591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184800,1706897500,397000,397000,397000,397000,230
|
|
20240904,184700,1706897500,397000,397000,397000,397000,0
|
|
20240904,184600,1706897500,397000,397000,397000,397000,0
|
|
20240904,184500,1706897500,397000,397000,397000,397000,0
|
|
20240904,184400,1706897500,397000,397000,397000,397000,0
|
|
20240904,184300,1706897500,397000,397000,397000,397000,0
|
|
20240904,184200,1706897500,397000,397000,397000,397000,0
|
|
20240904,184100,1706897500,397000,397000,397000,397000,0
|
|
20240904,184000,1706897500,397000,397000,397000,397000,0
|
|
20240904,183900,1706897500,397000,397000,397000,397000,0
|
|
20240904,183800,1706897500,397000,397000,397000,397000,0
|
|
20240904,183700,1706897500,397000,397000,397000,397000,0
|
|
20240904,183600,1706897500,397000,397000,397000,397000,0
|
|
20240904,183500,1706897500,397000,397000,397000,397000,0
|
|
20240904,183400,1706897500,397000,397000,397000,397000,0
|
|
20240904,183300,1706897500,397000,397000,397000,397000,0
|
|
20240904,183200,1706897500,397000,397000,397000,397000,0
|
|
20240904,183100,1706897500,397000,397000,397000,397000,0
|
|
20240904,183000,1706897500,397000,397000,397000,397000,0
|
|
20240904,182900,1706897500,397000,397000,397000,397000,0
|
|
20240904,182800,1706897500,397000,397000,397000,397000,0
|
|
20240904,182700,1706897500,397000,397000,397000,397000,0
|
|
20240904,182600,1706897500,397000,397000,397000,397000,0
|
|
20240904,182500,1706897500,397000,397000,397000,397000,0
|
|
20240904,182400,1706897500,397000,397000,397000,397000,0
|
|
20240904,182300,1706897500,397000,397000,397000,397000,0
|
|
20240904,182200,1706897500,397000,397000,397000,397000,0
|
|
20240904,182100,1706897500,397000,397000,397000,397000,0
|
|
20240904,182000,1706897500,397000,397000,397000,397000,0
|
|
20240904,181900,1706897500,397000,397000,397000,397000,0
|
|
20240904,181800,1706897500,397000,397000,397000,397000,230
|
|
20240904,181700,1706897500,397000,397000,397000,397000,0
|
|
20240904,181600,1706897500,397000,397000,397000,397000,0
|
|
20240904,181500,1706897500,397000,397000,397000,397000,0
|
|
20240904,181400,1706897500,397000,397000,397000,397000,0
|
|
20240904,181300,1706897500,397000,397000,397000,397000,0
|
|
20240904,181200,1706897500,397000,397000,397000,397000,0
|
|
20240904,181100,1706897500,397000,397000,397000,397000,0
|
|
20240904,181000,1706897500,397000,397000,397000,397000,0
|
|
20240904,180900,1706897500,397000,397000,397000,397000,0
|
|
20240904,180800,1706897500,397000,397000,397000,397000,0
|
|
20240904,180700,1706897500,397000,397000,397000,397000,0
|
|
20240904,180600,1706897500,397000,397000,397000,397000,0
|
|
20240904,180500,1706897500,397000,397000,397000,397000,0
|
|
20240904,180400,1706897500,397000,397000,397000,397000,0
|
|
20240904,180300,1706897500,397000,397000,397000,397000,0
|
|
20240904,180200,1706897500,397000,397000,397000,397000,0
|
|
20240904,180100,1706897500,397000,397000,397000,397000,0
|
|
20240904,180000,1706897500,397000,397000,397000,397000,0
|
|
20240904,175900,1706897500,397000,397000,397000,397000,0
|
|
20240904,175800,1706897500,397000,397000,397000,397000,0
|
|
20240904,175700,1706897500,397000,397000,397000,397000,0
|
|
20240904,175600,1706897500,397000,397000,397000,397000,0
|
|
20240904,175500,1706897500,397000,397000,397000,397000,0
|
|
20240904,175400,1706897500,397000,397000,397000,397000,0
|
|
20240904,175300,1706897500,397000,397000,397000,397000,0
|
|
20240904,175200,1706897500,397000,397000,397000,397000,0
|
|
20240904,175100,1706897500,397000,397000,397000,397000,0
|
|
20240904,175000,1706897500,397000,397000,397000,397000,0
|
|
20240904,174900,1706897500,397000,397000,397000,397000,0
|
|
20240904,174800,1706897500,397000,397000,397000,397000,230
|
|
20240904,174700,1706897500,397000,397000,397000,397000,0
|
|
20240904,174600,1706897500,397000,397000,397000,397000,0
|
|
20240904,174500,1706897500,397000,397000,397000,397000,0
|
|
20240904,174400,1706897500,397000,397000,397000,397000,0
|
|
20240904,174300,1706897500,397000,397000,397000,397000,0
|
|
20240904,174200,1706897500,397000,397000,397000,397000,0
|
|
20240904,174100,1706897500,397000,397000,397000,397000,0
|
|
20240904,174000,1706897500,397000,397000,397000,397000,0
|
|
20240904,173900,1706897500,397000,397000,397000,397000,0
|
|
20240904,173800,1706897500,397000,397000,397000,397000,0
|
|
20240904,173700,1706897500,397000,397000,397000,397000,0
|
|
20240904,173600,1706897500,397000,397000,397000,397000,0
|
|
20240904,173500,1706897500,397000,397000,397000,397000,0
|
|
20240904,173400,1706897500,397000,397000,397000,397000,0
|
|
20240904,173300,1706897500,397000,397000,397000,397000,0
|
|
20240904,173200,1706897500,397000,397000,397000,397000,0
|
|
20240904,173100,1706897500,397000,397000,397000,397000,0
|
|
20240904,173000,1706897500,397000,397000,397000,397000,0
|
|
20240904,172900,1706897500,397000,397000,397000,397000,0
|
|
20240904,172800,1706897500,397000,397000,397000,397000,0
|
|
20240904,172700,1706897500,397000,397000,397000,397000,0
|
|
20240904,172600,1706897500,397000,397000,397000,397000,0
|
|
20240904,172500,1706897500,397000,397000,397000,397000,0
|
|
20240904,172400,1706897500,397000,397000,397000,397000,0
|
|
20240904,172300,1706897500,397000,397000,397000,397000,0
|
|
20240904,172200,1706897500,397000,397000,397000,397000,0
|
|
20240904,172100,1706897500,397000,397000,397000,397000,0
|
|
20240904,172000,1706897500,397000,397000,397000,397000,0
|
|
20240904,171900,1706897500,397000,397000,397000,397000,0
|
|
20240904,171800,1706897500,397000,397000,397000,397000,230
|
|
20240904,171700,1706897500,397000,397000,397000,397000,0
|
|
20240904,171600,1706897500,397000,397000,397000,397000,0
|
|
20240904,171500,1706897500,397000,397000,397000,397000,0
|
|
20240904,171400,1706897500,397000,397000,397000,397000,0
|
|
20240904,171300,1706897500,397000,397000,397000,397000,0
|
|
20240904,171200,1706897500,397000,397000,397000,397000,0
|
|
20240904,171100,1706897500,397000,397000,397000,397000,0
|
|
20240904,171000,1706897500,397000,397000,397000,397000,0
|
|
20240904,170900,1706897500,397000,397000,397000,397000,0
|
|
20240904,170800,1706897500,397000,397000,397000,397000,0
|
|
20240904,170700,1706897500,397000,397000,397000,397000,0
|
|
20240904,170600,1706897500,397000,397000,397000,397000,0
|
|
20240904,170500,1706897500,397000,397000,397000,397000,0
|
|
20240904,170400,1706897500,397000,397000,397000,397000,0
|
|
20240904,170300,1706897500,397000,397000,397000,397000,0
|
|
20240904,170200,1706897500,397000,397000,397000,397000,0
|
|
20240904,170100,1706897500,397000,397000,397000,397000,0
|
|
20240904,170000,1706897500,397000,397000,397000,397000,0
|
|
20240904,165900,1706897500,397000,397000,397000,397000,0
|
|
20240904,165800,1706897500,397000,397000,397000,397000,0
|
|
20240904,165700,1706897500,397000,397000,397000,397000,0
|
|
20240904,165600,1706897500,397000,397000,397000,397000,0
|
|
20240904,165500,1706897500,397000,397000,397000,397000,0
|
|
20240904,165400,1706897500,397000,397000,397000,397000,0
|
|
20240904,165300,1706897500,397000,397000,397000,397000,0
|
|
20240904,165200,1706897500,397000,397000,397000,397000,0
|
|
20240904,165100,1706897500,397000,397000,397000,397000,0
|
|
20240904,165000,1706897500,397000,397000,397000,397000,0
|
|
20240904,164900,1706897500,397000,397000,397000,397000,0
|
|
20240904,164800,1706897500,397000,397000,397000,397000,230
|
|
20240904,164700,1706897500,397000,397000,397000,397000,0
|
|
20240904,164600,1706897500,397000,397000,397000,397000,0
|
|
20240904,164500,1706897500,397000,397000,397000,397000,0
|
|
20240904,164400,1706897500,397000,397000,397000,397000,0
|
|
20240904,164300,1706897500,397000,397000,397000,397000,0
|
|
20240904,164200,1706897500,397000,397000,397000,397000,0
|
|
20240904,164100,1706897500,397000,397000,397000,397000,0
|
|
20240904,164000,1706897500,397000,397000,397000,397000,0
|
|
20240904,163900,1706897500,397000,397000,397000,397000,0
|
|
20240904,163800,1706897500,397000,397000,397000,397000,0
|
|
20240904,163700,1706897500,397000,397000,397000,397000,0
|
|
20240904,163600,1706897500,397000,397000,397000,397000,0
|
|
20240904,163500,1706897500,397000,397000,397000,397000,0
|
|
20240904,163400,1706897500,397000,397000,397000,397000,0
|
|
20240904,163300,1706897500,397000,397000,397000,397000,0
|
|
20240904,163200,1706897500,397000,397000,397000,397000,0
|
|
20240904,163100,1706897500,397000,397000,397000,397000,0
|
|
20240904,163000,1706897500,397000,397000,397000,397000,0
|
|
20240904,162900,1706897500,397000,397000,397000,397000,0
|
|
20240904,162800,1706897500,397000,397000,397000,397000,0
|
|
20240904,162700,1706897500,397000,397000,397000,397000,0
|
|
20240904,162600,1706897500,397000,397000,397000,397000,0
|
|
20240904,162500,1706897500,397000,397000,397000,397000,0
|
|
20240904,162400,1706897500,397000,397000,397000,397000,0
|
|
20240904,162300,1706897500,397000,397000,397000,397000,0
|
|
20240904,162200,1706897500,397000,397000,397000,397000,0
|
|
20240904,162100,1706897500,397000,397000,397000,397000,0
|
|
20240904,162000,1706897500,397000,397000,397000,397000,0
|
|
20240904,161900,1706897500,397000,397000,397000,397000,0
|
|
20240904,161800,1706897500,397000,397000,397000,397000,230
|
|
20240904,161700,1706897500,397000,397000,397000,397000,0
|
|
20240904,161600,1706897500,397000,397000,397000,397000,0
|
|
20240904,161500,1706897500,397000,397000,397000,397000,0
|
|
20240904,161400,1706897500,397000,397000,397000,397000,0
|
|
20240904,161300,1706897500,397000,397000,397000,397000,0
|
|
20240904,161200,1706897500,397000,397000,397000,397000,0
|
|
20240904,161100,1706897500,397000,397000,397000,397000,0
|
|
20240904,161000,1706897500,397000,397000,397000,397000,0
|
|
20240904,160900,1706897500,397000,397000,397000,397000,0
|
|
20240904,160800,1706897500,397000,397000,397000,397000,0
|
|
20240904,160700,1706897500,397000,397000,397000,397000,0
|
|
20240904,160600,1706897500,397000,397000,397000,397000,0
|
|
20240904,160500,1706897500,397000,397000,397000,397000,0
|
|
20240904,160400,1706897500,397000,397000,397000,397000,0
|
|
20240904,160300,1706897500,397000,397000,397000,397000,0
|
|
20240904,160200,1706897500,397000,397000,397000,397000,0
|
|
20240904,160100,1706897500,397000,397000,397000,397000,0
|
|
20240904,160000,1706897500,397000,397000,397000,397000,0
|
|
20240904,155900,1706897500,397000,397000,397000,397000,0
|
|
20240904,155800,1706897500,397000,397000,397000,397000,0
|
|
20240904,155700,1706897500,397000,397000,397000,397000,0
|
|
20240904,155600,1706897500,397000,397000,397000,397000,0
|
|
20240904,155500,1706897500,397000,397000,397000,397000,0
|
|
20240904,155400,1706897500,397000,397000,397000,397000,0
|
|
20240904,155300,1706897500,397000,397000,397000,397000,0
|
|
20240904,155200,1706897500,397000,397000,397000,397000,0
|
|
20240904,155100,1706897500,397000,397000,397000,397000,0
|
|
20240904,155000,1706897500,397000,397000,397000,397000,0
|
|
20240904,154900,1706897500,397000,397000,397000,397000,0
|
|
20240904,154800,1706897500,397000,397000,397000,397000,230
|
|
20240904,154700,1706897500,397000,397000,397000,397000,0
|
|
20240904,154600,1706897500,397000,397000,397000,397000,0
|
|
20240904,154500,1706897500,397000,397000,397000,397000,0
|
|
20240904,154400,1706897500,397000,397000,397000,397000,0
|
|
20240904,154300,1706897500,397000,397000,397000,397000,0
|
|
20240904,154200,1706897500,397000,397000,397000,397000,0
|
|
20240904,154100,1706897500,397000,397000,397000,397000,0
|
|
20240904,154000,1706897500,397000,397000,397000,397000,0
|
|
20240904,153900,1706897500,397000,397000,397000,397000,0
|
|
20240904,153800,1706897500,397000,397000,397000,397000,0
|
|
20240904,153700,1706897500,397000,397000,397000,397000,0
|
|
20240904,153600,1706897500,397000,397000,397000,397000,0
|
|
20240904,153500,1706897500,397000,397000,397000,397000,0
|
|
20240904,153400,1706897500,397000,397000,397000,397000,0
|
|
20240904,153300,1706897500,397000,397000,397000,397000,0
|
|
20240904,153200,1706897500,397000,397000,397000,397000,0
|
|
20240904,153100,1706897500,397000,397000,397000,397000,0
|
|
20240904,153000,1706897500,397000,397000,397000,397000,230
|
|
20240904,152900,1615587500,398000,398000,398000,398000,0
|
|
20240904,152800,1615587500,398000,398000,398000,398000,0
|
|
20240904,152700,1615587500,398000,398000,398000,398000,0
|
|
20240904,152600,1615587500,398000,398000,398000,398000,0
|
|
20240904,152500,1615587500,398000,398000,398000,398000,0
|
|
20240904,152400,1615587500,398000,398000,398000,398000,0
|
|
20240904,152300,1615587500,398000,398000,398000,398000,0
|
|
20240904,152200,1615587500,398000,398000,398000,398000,0
|
|
20240904,152100,1615587500,398000,398000,398000,398000,0
|
|
20240904,152000,1615587500,398000,398000,398000,398000,0
|
|
20240904,151900,1615587500,398000,397500,398000,397500,15
|
|
20240904,151800,1609621500,397500,397500,397500,397500,0
|
|
20240904,151700,1609621500,397500,397500,397500,397500,1
|
|
20240904,151600,1609224000,397500,397500,397500,397500,1
|
|
20240904,151500,1608826500,397500,397500,398000,397000,10
|
|
20240904,151400,1604851500,397500,397500,397500,397500,33
|
|
20240904,151300,1591734000,397500,397500,397500,397500,35
|
|
20240904,151200,1577821500,397000,397000,397000,397000,0
|
|
20240904,151100,1577821500,397000,397500,397500,397000,29
|
|
20240904,151000,1566307500,397000,397500,397500,397000,8
|
|
20240904,150900,1563129500,397500,397500,397500,397500,0
|
|
20240904,150800,1563129500,397500,397500,397500,397500,3
|
|
20240904,150700,1561937000,397000,397500,397500,397000,22
|
|
20240904,150600,1553197000,398000,397500,398000,397500,8
|
|
20240904,150500,1550016500,397500,397500,398000,397500,9
|
|
20240904,150400,1546438500,397500,397500,397500,397500,0
|
|
20240904,150300,1546438500,397500,397500,397500,397500,15
|
|
20240904,150200,1540476000,397500,397500,397500,397500,0
|
|
20240904,150100,1540476000,397500,397500,397500,397500,2
|
|
20240904,150000,1539681000,397000,397500,397500,397000,6
|
|
20240904,145900,1537297500,397500,397500,397500,397500,12
|
|
20240904,145800,1532527500,397500,397500,397500,397500,0
|
|
20240904,145700,1532527500,397500,397500,397500,397500,12
|
|
20240904,145600,1527757500,397500,397000,397500,397000,19
|
|
20240904,145500,1520209500,397000,397000,397000,397000,6
|
|
20240904,145400,1517827500,397000,397500,397500,397000,3
|
|
20240904,145300,1516635500,397000,397500,397500,397000,3
|
|
20240904,145200,1515443500,397000,397000,397000,397000,2
|
|
20240904,145100,1514649500,397000,397000,397000,397000,1
|
|
20240904,145000,1514252500,397000,397000,397000,397000,4
|
|
20240904,144900,1512664500,397000,397500,397500,397000,3
|
|
20240904,144800,1511473000,397000,397000,397000,397000,3
|
|
20240904,144700,1510282000,397000,397000,397000,397000,4
|
|
20240904,144600,1508694000,397000,397500,397500,397000,2
|
|
20240904,144500,1507899500,397000,397000,397000,397000,2
|
|
20240904,144400,1507105500,397500,397000,397500,397000,2
|
|
20240904,144300,1506311000,397000,397000,397000,397000,0
|
|
20240904,144200,1506311000,397000,397000,397000,397000,2
|
|
20240904,144100,1505517000,397000,397000,397000,397000,1
|
|
20240904,144000,1505120000,397000,397000,397000,397000,2
|
|
20240904,143900,1504326000,397000,397000,397000,397000,1
|
|
20240904,143800,1503929000,397000,397000,397000,397000,2
|
|
20240904,143700,1503135000,397000,397000,397000,397000,0
|
|
20240904,143600,1503135000,397000,397500,397500,397000,3
|
|
20240904,143500,1501943000,397000,397000,397000,397000,2
|
|
20240904,143400,1501149000,397000,397500,397500,397000,6
|
|
20240904,143300,1498764500,397500,397500,397500,397500,2
|
|
20240904,143200,1497969500,397500,397500,397500,397500,1
|
|
20240904,143100,1497572000,397500,397500,397500,397500,8
|
|
20240904,143000,1494392000,397000,397500,397500,397000,3
|
|
20240904,142900,1493200500,397500,397500,397500,397500,5
|
|
20240904,142800,1491213000,397000,397500,397500,397000,3
|
|
20240904,142700,1490021500,397500,397000,397500,397000,3
|
|
20240904,142600,1488829500,397000,397000,397000,397000,1
|
|
20240904,142500,1488432500,397500,397500,397500,397500,2
|
|
20240904,142400,1487637500,397000,397500,397500,397000,15
|
|
20240904,142300,1481676000,397000,397000,397000,397000,3
|
|
20240904,142200,1480485000,397500,397000,397500,397000,3
|
|
20240904,142100,1479293500,397000,397000,397000,397000,1
|
|
20240904,142000,1478896500,397000,397000,397000,397000,7
|
|
20240904,141900,1476117500,397500,397500,397500,397500,4
|
|
20240904,141800,1474527500,397000,397000,397000,397000,1
|
|
20240904,141700,1474130500,397000,397000,397000,397000,48
|
|
20240904,141600,1455074500,397000,397000,397000,397000,1
|
|
20240904,141500,1454677500,397000,397000,397000,397000,3
|
|
20240904,141400,1453486500,397000,397000,397000,397000,1
|
|
20240904,141300,1453089500,397000,397000,397000,397000,28
|
|
20240904,141200,1441973500,397000,397000,397000,397000,2
|
|
20240904,141100,1441179500,397000,397500,397500,397000,30
|
|
20240904,141000,1429255000,397000,397500,397500,397000,6
|
|
20240904,140900,1426872000,397000,397000,397000,397000,1
|
|
20240904,140800,1426475000,397000,397000,397000,397000,2
|
|
20240904,140700,1425681000,397000,397000,397000,397000,0
|
|
20240904,140600,1425681000,397000,397000,397000,397000,8
|
|
20240904,140500,1422505000,397000,397000,397000,397000,2
|
|
20240904,140400,1421711000,397500,397000,397500,397000,10
|
|
20240904,140300,1417740500,397500,397500,397500,397500,3
|
|
20240904,140200,1416548000,397500,397500,397500,397500,5
|
|
20240904,140100,1414560500,398000,398000,398000,398000,1
|
|
20240904,140000,1414162500,397500,397500,397500,397500,5
|
|
20240904,135900,1412175000,397500,397500,397500,397000,8
|
|
20240904,135800,1408995500,397500,397000,397500,397000,24
|
|
20240904,135700,1399458000,397000,397000,397000,397000,3
|
|
20240904,135600,1398267000,397000,397000,397000,397000,4
|
|
20240904,135500,1396679000,397000,397000,397000,397000,1
|
|
20240904,135400,1396282000,397500,397500,397500,397500,1
|
|
20240904,135300,1395884500,397000,397000,397000,397000,3
|
|
20240904,135200,1394693500,397000,397500,397500,397000,11
|
|
20240904,135100,1390321500,397000,397000,397500,397000,13
|
|
20240904,135000,1385157000,397500,397000,397500,397000,3
|
|
20240904,134900,1383965000,397500,397500,397500,397500,2
|
|
20240904,134800,1383170000,397500,397500,397500,397500,2
|
|
20240904,134700,1382375000,397500,397500,397500,397000,7
|
|
20240904,134600,1379593000,397500,397000,397500,397000,6
|
|
20240904,134500,1377209000,397000,397000,397000,397000,3
|
|
20240904,134400,1376018000,397000,397000,397000,397000,25
|
|
20240904,134300,1366093000,397000,397000,397000,397000,1
|
|
20240904,134200,1365696000,397000,397000,397000,397000,0
|
|
20240904,134100,1365696000,397000,397000,397000,397000,2
|
|
20240904,134000,1364902000,397000,397000,397000,397000,1
|
|
20240904,133900,1364505000,397000,397000,397000,397000,2
|
|
20240904,133800,1363711000,397000,397000,397000,397000,3
|
|
20240904,133700,1362520000,397000,397000,397000,397000,2
|
|
20240904,133600,1361726000,398000,398000,398000,398000,5
|
|
20240904,133500,1359736000,397000,397000,397000,397000,1
|
|
20240904,133400,1359339000,397000,397000,397000,397000,2
|
|
20240904,133300,1358545000,397000,397000,397000,397000,1
|
|
20240904,133200,1358148000,397000,397000,397000,397000,4
|
|
20240904,133100,1356560000,397000,397000,397000,397000,1
|
|
20240904,133000,1356163000,397500,397500,397500,397000,3
|
|
20240904,132900,1354971000,397000,397500,397500,397000,12
|
|
20240904,132800,1350202000,397000,397000,397000,397000,1
|
|
20240904,132700,1349805000,397000,397000,397000,397000,2
|
|
20240904,132600,1349011000,397000,397000,397000,397000,8
|
|
20240904,132500,1345835000,397000,397000,397000,397000,1
|
|
20240904,132400,1345438000,397000,397000,397000,397000,0
|
|
20240904,132300,1345438000,397000,397000,397000,397000,2
|
|
20240904,132200,1344644000,397000,397000,397000,397000,1
|
|
20240904,132100,1344247000,397000,397000,397000,397000,2
|
|
20240904,132000,1343453000,397000,397000,397000,397000,3
|
|
20240904,131900,1342262000,397000,397000,398000,397000,5
|
|
20240904,131800,1340276000,397000,397000,397000,397000,10
|
|
20240904,131700,1336306000,397000,397500,397500,397000,3
|
|
20240904,131600,1335114000,397500,397500,397500,397000,13
|
|
20240904,131500,1329947500,397000,397000,397000,397000,11
|
|
20240904,131400,1325580500,397000,397000,397000,397000,2
|
|
20240904,131300,1324786500,397500,397500,397500,397000,6
|
|
20240904,131200,1322402500,397000,397000,397000,397000,0
|
|
20240904,131100,1322402500,397000,397000,397000,397000,2
|
|
20240904,131000,1321608500,397000,397000,397000,397000,1
|
|
20240904,130900,1321211500,397000,397000,397000,397000,2
|
|
20240904,130800,1320417500,397000,397000,397000,397000,1
|
|
20240904,130700,1320020500,397500,397000,397500,397000,5
|
|
20240904,130600,1318035000,397000,397000,397000,397000,0
|
|
20240904,130500,1318035000,397000,397000,397000,397000,1
|
|
20240904,130400,1317638000,397500,397500,397500,397500,1
|
|
20240904,130300,1317240500,397500,397000,397500,397000,2
|
|
20240904,130200,1316446000,397000,397000,397000,397000,2
|
|
20240904,130100,1315652000,397000,397000,397000,397000,1
|
|
20240904,130000,1315255000,397000,398000,398000,397000,4
|
|
20240904,125900,1313665000,397000,398000,398000,397000,4
|
|
20240904,125800,1312075000,397000,397000,397000,397000,1
|
|
20240904,125700,1311678000,397000,397000,397000,397000,13
|
|
20240904,125600,1306517000,397000,397000,397000,397000,1
|
|
20240904,125500,1306120000,397000,397000,397000,397000,6
|
|
20240904,125400,1303738000,397000,397000,397000,397000,2
|
|
20240904,125300,1302944000,397000,397000,397000,397000,4
|
|
20240904,125200,1301356000,397000,397000,397000,397000,0
|
|
20240904,125100,1301356000,397000,397000,397000,397000,7
|
|
20240904,125000,1298577000,397000,397000,397000,397000,0
|
|
20240904,124900,1298577000,397000,397000,397000,397000,1
|
|
20240904,124800,1298180000,397000,396500,397000,396500,7
|
|
20240904,124700,1295402000,397000,397000,397000,397000,4
|
|
20240904,124600,1293814000,397000,397000,397000,397000,6
|
|
20240904,124500,1291432000,397000,397000,397000,397000,2
|
|
20240904,124400,1290638000,397000,397000,397000,397000,20
|
|
20240904,124300,1282698000,397000,397000,397000,397000,0
|
|
20240904,124200,1282698000,397000,397000,397000,397000,0
|
|
20240904,124100,1282698000,397000,397000,397000,396500,11
|
|
20240904,124000,1278332000,397000,397500,397500,397000,5
|
|
20240904,123900,1276345500,397000,396500,397000,396500,21
|
|
20240904,123800,1268013000,397000,397000,397000,397000,0
|
|
20240904,123700,1268013000,397000,397000,397000,397000,24
|
|
20240904,123600,1258485000,397000,397000,397000,397000,28
|
|
20240904,123500,1247369000,396500,397000,397000,396500,156
|
|
20240904,123400,1185440000,397000,397000,397000,397000,14
|
|
20240904,123300,1179882000,397000,397000,397000,397000,3
|
|
20240904,123200,1178691000,397000,397000,397000,397000,0
|
|
20240904,123100,1178691000,397000,397000,397000,397000,1
|
|
20240904,123000,1178294000,397000,397500,397500,397000,16
|
|
20240904,122900,1171941500,397000,397000,397000,397000,1
|
|
20240904,122800,1171544500,397000,397000,397000,397000,2
|
|
20240904,122700,1170750500,397500,397500,397500,397500,1
|
|
20240904,122600,1170353000,397500,397500,397500,397500,1
|
|
20240904,122500,1169955500,397000,397000,397000,397000,0
|
|
20240904,122400,1169955500,397000,397000,397000,397000,0
|
|
20240904,122300,1169955500,397000,397000,397000,397000,2
|
|
20240904,122200,1169161500,397500,397500,397500,397000,27
|
|
20240904,122100,1158430000,397500,397500,397500,397500,40
|
|
20240904,122000,1142530000,398000,398000,398000,398000,1
|
|
20240904,121900,1142132000,397500,397500,397500,397500,0
|
|
20240904,121800,1142132000,397500,397500,397500,397500,1
|
|
20240904,121700,1141734500,397500,397500,397500,397500,2
|
|
20240904,121600,1140939500,397500,397500,397500,397500,3
|
|
20240904,121500,1139747000,398000,398000,398000,398000,0
|
|
20240904,121400,1139747000,398000,398000,398000,398000,0
|
|
20240904,121300,1139747000,398000,398000,398000,398000,0
|
|
20240904,121200,1139747000,398000,398000,398000,398000,0
|
|
20240904,121100,1139747000,398000,398000,398000,398000,2
|
|
20240904,121000,1138951000,398000,398000,398000,398000,1
|
|
20240904,120900,1138553000,397500,397500,397500,397500,2
|
|
20240904,120800,1137758000,398000,398500,398500,398000,102
|
|
20240904,120700,1097137000,398500,398500,398500,398500,0
|
|
20240904,120600,1097137000,398500,399000,399000,398500,12
|
|
20240904,120500,1092350000,398500,399000,399000,398500,56
|
|
20240904,120400,1070012000,399000,399000,399000,399000,0
|
|
20240904,120300,1070012000,399000,399000,399000,399000,2
|
|
20240904,120200,1069214000,399500,399000,399500,399000,5
|
|
20240904,120100,1067218500,399500,399500,399500,399500,1
|
|
20240904,120000,1066819000,399000,399000,399000,399000,0
|
|
20240904,115900,1066819000,399000,399500,399500,399000,5
|
|
20240904,115800,1064822000,399000,399000,399000,399000,0
|
|
20240904,115700,1064822000,399000,399000,399000,399000,5
|
|
20240904,115600,1062827000,399500,399500,399500,399500,0
|
|
20240904,115500,1062827000,399500,399000,399500,399000,2
|
|
20240904,115400,1062028500,399500,399500,399500,399500,0
|
|
20240904,115300,1062028500,399500,399500,399500,399500,0
|
|
20240904,115200,1062028500,399500,399500,399500,399500,1
|
|
20240904,115100,1061629000,399500,399500,399500,399500,1
|
|
20240904,115000,1061229500,399500,399000,399500,399000,6
|
|
20240904,114900,1058834000,399500,399500,399500,399500,0
|
|
20240904,114800,1058834000,399500,399500,399500,399500,1
|
|
20240904,114700,1058434500,399500,399500,399500,399500,15
|
|
20240904,114600,1052442000,399000,399500,399500,399000,7
|
|
20240904,114500,1049648500,399500,399500,399500,399500,24
|
|
20240904,114400,1040060500,399500,399500,399500,399500,2
|
|
20240904,114300,1039261500,399500,399500,399500,399500,0
|
|
20240904,114200,1039261500,399500,399500,399500,399500,2
|
|
20240904,114100,1038462500,399500,399500,399500,399500,2
|
|
20240904,114000,1037663500,399500,399500,399500,399500,1
|
|
20240904,113900,1037264000,399500,399500,399500,399500,0
|
|
20240904,113800,1037264000,399500,399500,399500,399500,2
|
|
20240904,113700,1036465000,399500,399500,399500,399500,2
|
|
20240904,113600,1035666000,400000,400000,400000,400000,0
|
|
20240904,113500,1035666000,400000,400000,400000,400000,0
|
|
20240904,113400,1035666000,400000,400000,400000,400000,13
|
|
20240904,113300,1030466000,400500,400500,400500,400500,18
|
|
20240904,113200,1023257000,400500,400500,400500,400500,1
|
|
20240904,113100,1022856500,400000,399500,400000,399500,14
|
|
20240904,113000,1017259000,399000,399000,399000,399000,1
|
|
20240904,112900,1016860000,399000,399000,399000,399000,0
|
|
20240904,112800,1016860000,399000,399000,399000,399000,0
|
|
20240904,112700,1016860000,399000,399000,399000,399000,0
|
|
20240904,112600,1016860000,399000,399000,399000,399000,12
|
|
20240904,112500,1012072000,399000,399000,399000,399000,2
|
|
20240904,112400,1011274000,399000,399000,399000,399000,0
|
|
20240904,112300,1011274000,399000,399000,399000,399000,0
|
|
20240904,112200,1011274000,399000,399500,399500,399000,11
|
|
20240904,112100,1006884000,399000,399000,399000,399000,0
|
|
20240904,112000,1006884000,399000,399000,399000,399000,0
|
|
20240904,111900,1006884000,399000,399000,399000,399000,1
|
|
20240904,111800,1006485000,399000,399500,399500,399000,5
|
|
20240904,111700,1004488500,399500,399500,399500,399500,0
|
|
20240904,111600,1004488500,399500,399500,399500,399500,2
|
|
20240904,111500,1003689500,399500,399500,399500,399500,7
|
|
20240904,111400,1000893000,399000,399000,399000,399000,3
|
|
20240904,111300,999696000,399000,399000,399000,399000,0
|
|
20240904,111200,999696000,399000,399500,399500,399000,5
|
|
20240904,111100,997699500,399500,399500,399500,399500,6
|
|
20240904,111000,995302500,399500,399500,399500,399500,10
|
|
20240904,110900,991307500,399500,399500,399500,399500,21
|
|
20240904,110800,982918000,399500,399500,399500,399500,0
|
|
20240904,110700,982918000,399500,399500,399500,399500,0
|
|
20240904,110600,982918000,399500,399500,399500,399500,13
|
|
20240904,110500,977724500,399500,399500,399500,399500,0
|
|
20240904,110400,977724500,399500,399500,399500,399500,0
|
|
20240904,110300,977724500,399500,399500,399500,399500,3
|
|
20240904,110200,976526000,399500,399500,399500,399500,3
|
|
20240904,110100,975327500,399500,399500,399500,399500,11
|
|
20240904,110000,970933000,400000,400000,400000,400000,2
|
|
20240904,105900,970133000,399500,399500,399500,399500,2
|
|
20240904,105800,969334000,400000,400000,400000,400000,1
|
|
20240904,105700,968934000,400000,400000,400000,400000,2
|
|
20240904,105600,968134000,400000,400000,400000,400000,20
|
|
20240904,105500,960134000,400000,400000,400000,400000,2
|
|
20240904,105400,959334000,400000,400000,400000,400000,0
|
|
20240904,105300,959334000,400000,400500,400500,400000,4
|
|
20240904,105200,957733500,400500,400500,400500,400500,2
|
|
20240904,105100,956932500,400500,399500,400500,399500,2
|
|
20240904,105000,956132500,401000,401000,401000,401000,0
|
|
20240904,104900,956132500,401000,401000,401000,401000,0
|
|
20240904,104800,956132500,401000,399500,401000,399500,5
|
|
20240904,104700,954132000,399000,399000,399000,399000,2
|
|
20240904,104600,953334000,399000,399500,399500,399000,3
|
|
20240904,104500,952136000,399500,399500,399500,399500,16
|
|
20240904,104400,945744000,399500,399500,399500,399500,0
|
|
20240904,104300,945744000,399500,399500,399500,399500,1
|
|
20240904,104200,945344500,399000,399000,399000,399000,27
|
|
20240904,104100,934571500,399000,399000,399000,399000,2
|
|
20240904,104000,933773500,398500,398500,398500,398500,2
|
|
20240904,103900,932976500,398500,398500,398500,398500,0
|
|
20240904,103800,932976500,398500,398500,398500,398500,7
|
|
20240904,103700,930187000,398500,398500,398500,398500,1
|
|
20240904,103600,929788500,398500,398500,398500,398500,21
|
|
20240904,103500,921420000,398500,398500,398500,398500,6
|
|
20240904,103400,919029000,398500,398000,398500,398000,3
|
|
20240904,103300,917834500,398500,399500,399500,398500,7
|
|
20240904,103200,915042500,398000,398000,398000,398000,38
|
|
20240904,103100,899918500,398500,398500,398500,398500,6
|
|
20240904,103000,897527500,398500,398500,398500,398500,1
|
|
20240904,102900,897129000,398500,398500,398500,398500,20
|
|
20240904,102800,889159000,398500,398000,398500,398000,17
|
|
20240904,102700,882385500,398500,398500,398500,398500,2
|
|
20240904,102600,881588500,398500,398000,398500,398000,3
|
|
20240904,102500,880394000,398000,398000,398500,398000,13
|
|
20240904,102400,875219500,398500,398500,398500,398500,0
|
|
20240904,102300,875219500,398500,398500,398500,398500,2
|
|
20240904,102200,874422500,398500,398500,398500,398500,1
|
|
20240904,102100,874024000,398000,398500,398500,397500,38
|
|
20240904,102000,858897500,398500,398000,398500,398000,9
|
|
20240904,101900,855313000,398000,398000,398000,398000,6
|
|
20240904,101800,852925000,398000,398000,398000,398000,2
|
|
20240904,101700,852129000,398000,398000,398000,398000,0
|
|
20240904,101600,852129000,398000,398000,398000,398000,4
|
|
20240904,101500,850537000,397500,397500,397500,397500,6
|
|
20240904,101400,848152000,397500,397500,397500,397500,0
|
|
20240904,101300,848152000,397500,397500,397500,397500,9
|
|
20240904,101200,844574500,397500,397500,397500,397500,4
|
|
20240904,101100,842984500,396500,396500,396500,396500,0
|
|
20240904,101000,842984500,396500,396500,396500,396500,0
|
|
20240904,100900,842984500,396500,396500,396500,396500,0
|
|
20240904,100800,842984500,396500,397000,397000,396500,7
|
|
20240904,100700,840206500,397500,397500,397500,397500,2
|
|
20240904,100600,839411500,396500,396500,396500,396500,0
|
|
20240904,100500,839411500,396500,397000,397000,396500,14
|
|
20240904,100400,833858500,397000,397000,397000,397000,9
|
|
20240904,100300,830285500,396500,397000,397000,396500,13
|
|
20240904,100200,825130000,396500,396500,397000,396500,3
|
|
20240904,100100,823940000,397000,397500,397500,396500,12
|
|
20240904,100000,819176500,397500,397500,397500,397500,26
|
|
20240904,095900,808841500,397000,397000,397000,397000,43
|
|
20240904,095800,791770500,397000,397000,397000,397000,28
|
|
20240904,095700,780654500,397000,397000,397000,397000,12
|
|
20240904,095600,775890500,397000,397500,397500,397000,161
|
|
20240904,095500,711934500,397500,398000,398000,397500,7
|
|
20240904,095400,709150500,397500,398000,398000,397500,14
|
|
20240904,095300,703579000,398000,398000,398000,398000,3
|
|
20240904,095200,702385000,398000,398000,398000,398000,10
|
|
20240904,095100,698405000,397500,398000,398000,397500,3
|
|
20240904,095000,697212000,398000,397500,398000,397500,27
|
|
20240904,094900,686477000,398000,398000,398000,397500,20
|
|
20240904,094800,678518000,398000,398000,398000,398000,6
|
|
20240904,094700,676130000,398000,398000,398000,398000,11
|
|
20240904,094600,671752000,398000,398000,398000,398000,17
|
|
20240904,094500,664986000,398000,398000,398000,397500,73
|
|
20240904,094400,635935000,398500,398500,398500,398500,3
|
|
20240904,094300,634739500,398500,398500,398500,398000,113
|
|
20240904,094200,589710500,398000,398500,398500,398000,17
|
|
20240904,094100,582938000,398500,398000,398500,398000,64
|
|
20240904,094000,557451500,398500,398500,398500,398500,7
|
|
20240904,093900,554662000,398500,398500,398500,398500,5
|
|
20240904,093800,552669500,398500,398500,398500,398500,21
|
|
20240904,093700,544301000,398500,399000,399000,398500,77
|
|
20240904,093600,513605500,399000,399000,399000,399000,2
|
|
20240904,093500,512807500,399000,399000,399000,399000,0
|
|
20240904,093400,512807500,399000,399000,399000,399000,9
|
|
20240904,093300,509216500,399000,399000,399000,399000,6
|
|
20240904,093200,506822500,399000,399500,399500,399000,9
|
|
20240904,093100,503230500,399000,398500,399000,398500,10
|
|
20240904,093000,499244500,398000,399000,399000,398000,108
|
|
20240904,092900,456207500,399500,399500,399500,399500,21
|
|
20240904,092800,447818000,400000,399500,400000,399500,4
|
|
20240904,092700,446219000,399500,399500,399500,399500,0
|
|
20240904,092600,446219000,399500,399000,399500,399000,12
|
|
20240904,092500,441430000,399000,399500,399500,399000,53
|
|
20240904,092400,420258500,399500,399500,399500,398500,81
|
|
20240904,092300,387918000,400000,400500,400500,400000,209
|
|
20240904,092200,304279500,400500,400500,400500,400500,4
|
|
20240904,092100,302677500,400500,400500,400500,400500,32
|
|
20240904,092000,289861500,401500,401000,401500,401000,4
|
|
20240904,091900,288257000,401000,401000,401000,401000,11
|
|
20240904,091800,283846000,401000,400500,401000,400500,26
|
|
20240904,091700,273425000,401000,402500,402500,400500,159
|
|
20240904,091600,209552000,402500,402500,402500,402500,4
|
|
20240904,091500,207942000,402500,402500,402500,402500,5
|
|
20240904,091400,205929500,402500,403000,403000,402500,61
|
|
20240904,091300,181362000,402500,402500,405000,402500,16
|
|
20240904,091200,174918500,403000,403500,403500,403000,29
|
|
20240904,091100,163231000,403000,403000,403000,403000,0
|
|
20240904,091000,163231000,403000,403000,403000,403000,33
|
|
20240904,090900,149932000,402500,402500,402500,402500,4
|
|
20240904,090800,148322000,403000,403000,403000,402000,80
|
|
20240904,090700,116126500,403000,403000,403000,403000,3
|
|
20240904,090600,114917500,405000,405000,405000,405000,1
|
|
20240904,090500,114512500,403000,403000,403000,403000,7
|
|
20240904,090400,111691500,403000,402500,403000,402500,31
|
|
20240904,090300,99209000,402500,403000,405500,402000,58
|
|
20240904,090200,75836000,403500,402500,403500,402500,59
|
|
20240904,090100,52037000,402500,403000,403000,402500,11
|
|
20240904,090000,47606500,403000,403500,403500,403000,118
|