591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184800,1152689000,402500,402500,402500,402500,229
|
|
20240905,184700,1152689000,402500,402500,402500,402500,0
|
|
20240905,184600,1152689000,402500,402500,402500,402500,0
|
|
20240905,184500,1152689000,402500,402500,402500,402500,0
|
|
20240905,184400,1152689000,402500,402500,402500,402500,0
|
|
20240905,184300,1152689000,402500,402500,402500,402500,0
|
|
20240905,184200,1152689000,402500,402500,402500,402500,0
|
|
20240905,184100,1152689000,402500,402500,402500,402500,0
|
|
20240905,184000,1152689000,402500,402500,402500,402500,0
|
|
20240905,183900,1152689000,402500,402500,402500,402500,0
|
|
20240905,183800,1152689000,402500,402500,402500,402500,0
|
|
20240905,183700,1152689000,402500,402500,402500,402500,0
|
|
20240905,183600,1152689000,402500,402500,402500,402500,0
|
|
20240905,183500,1152689000,402500,402500,402500,402500,0
|
|
20240905,183400,1152689000,402500,402500,402500,402500,0
|
|
20240905,183300,1152689000,402500,402500,402500,402500,0
|
|
20240905,183200,1152689000,402500,402500,402500,402500,0
|
|
20240905,183100,1152689000,402500,402500,402500,402500,0
|
|
20240905,183000,1152689000,402500,402500,402500,402500,0
|
|
20240905,182900,1152689000,402500,402500,402500,402500,0
|
|
20240905,182800,1152689000,402500,402500,402500,402500,0
|
|
20240905,182700,1152689000,402500,402500,402500,402500,0
|
|
20240905,182600,1152689000,402500,402500,402500,402500,0
|
|
20240905,182500,1152689000,402500,402500,402500,402500,0
|
|
20240905,182400,1152689000,402500,402500,402500,402500,0
|
|
20240905,182300,1152689000,402500,402500,402500,402500,0
|
|
20240905,182200,1152689000,402500,402500,402500,402500,0
|
|
20240905,182100,1152689000,402500,402500,402500,402500,0
|
|
20240905,182000,1152689000,402500,402500,402500,402500,0
|
|
20240905,181900,1152689000,402500,402500,402500,402500,0
|
|
20240905,181800,1152689000,402500,402500,402500,402500,229
|
|
20240905,181700,1152689000,402500,402500,402500,402500,0
|
|
20240905,181600,1152689000,402500,402500,402500,402500,0
|
|
20240905,181500,1152689000,402500,402500,402500,402500,0
|
|
20240905,181400,1152689000,402500,402500,402500,402500,0
|
|
20240905,181300,1152689000,402500,402500,402500,402500,0
|
|
20240905,181200,1152689000,402500,402500,402500,402500,0
|
|
20240905,181100,1152689000,402500,402500,402500,402500,0
|
|
20240905,181000,1152689000,402500,402500,402500,402500,0
|
|
20240905,180900,1152689000,402500,402500,402500,402500,0
|
|
20240905,180800,1152689000,402500,402500,402500,402500,0
|
|
20240905,180700,1152689000,402500,402500,402500,402500,0
|
|
20240905,180600,1152689000,402500,402500,402500,402500,0
|
|
20240905,180500,1152689000,402500,402500,402500,402500,0
|
|
20240905,180400,1152689000,402500,402500,402500,402500,0
|
|
20240905,180300,1152689000,402500,402500,402500,402500,0
|
|
20240905,180200,1152689000,402500,402500,402500,402500,0
|
|
20240905,180100,1152689000,402500,402500,402500,402500,0
|
|
20240905,180000,1152689000,402500,402500,402500,402500,0
|
|
20240905,175900,1152689000,402500,402500,402500,402500,0
|
|
20240905,175800,1152689000,402500,402500,402500,402500,0
|
|
20240905,175700,1152689000,402500,402500,402500,402500,0
|
|
20240905,175600,1152689000,402500,402500,402500,402500,0
|
|
20240905,175500,1152689000,402500,402500,402500,402500,0
|
|
20240905,175400,1152689000,402500,402500,402500,402500,0
|
|
20240905,175300,1152689000,402500,402500,402500,402500,0
|
|
20240905,175200,1152689000,402500,402500,402500,402500,0
|
|
20240905,175100,1152689000,402500,402500,402500,402500,0
|
|
20240905,175000,1152689000,402500,402500,402500,402500,0
|
|
20240905,174900,1152689000,402500,402500,402500,402500,0
|
|
20240905,174800,1152689000,402500,402500,402500,402500,229
|
|
20240905,174700,1152689000,402500,402500,402500,402500,0
|
|
20240905,174600,1152689000,402500,402500,402500,402500,0
|
|
20240905,174500,1152689000,402500,402500,402500,402500,0
|
|
20240905,174400,1152689000,402500,402500,402500,402500,0
|
|
20240905,174300,1152689000,402500,402500,402500,402500,0
|
|
20240905,174200,1152689000,402500,402500,402500,402500,0
|
|
20240905,174100,1152689000,402500,402500,402500,402500,0
|
|
20240905,174000,1152689000,402500,402500,402500,402500,0
|
|
20240905,173900,1152689000,402500,402500,402500,402500,0
|
|
20240905,173800,1152689000,402500,402500,402500,402500,0
|
|
20240905,173700,1152689000,402500,402500,402500,402500,0
|
|
20240905,173600,1152689000,402500,402500,402500,402500,0
|
|
20240905,173500,1152689000,402500,402500,402500,402500,0
|
|
20240905,173400,1152689000,402500,402500,402500,402500,0
|
|
20240905,173300,1152689000,402500,402500,402500,402500,0
|
|
20240905,173200,1152689000,402500,402500,402500,402500,0
|
|
20240905,173100,1152689000,402500,402500,402500,402500,0
|
|
20240905,173000,1152689000,402500,402500,402500,402500,0
|
|
20240905,172900,1152689000,402500,402500,402500,402500,0
|
|
20240905,172800,1152689000,402500,402500,402500,402500,0
|
|
20240905,172700,1152689000,402500,402500,402500,402500,0
|
|
20240905,172600,1152689000,402500,402500,402500,402500,0
|
|
20240905,172500,1152689000,402500,402500,402500,402500,0
|
|
20240905,172400,1152689000,402500,402500,402500,402500,0
|
|
20240905,172300,1152689000,402500,402500,402500,402500,0
|
|
20240905,172200,1152689000,402500,402500,402500,402500,0
|
|
20240905,172100,1152689000,402500,402500,402500,402500,0
|
|
20240905,172000,1152689000,402500,402500,402500,402500,0
|
|
20240905,171900,1152689000,402500,402500,402500,402500,0
|
|
20240905,171800,1152689000,402500,402500,402500,402500,229
|
|
20240905,171700,1152689000,402500,402500,402500,402500,0
|
|
20240905,171600,1152689000,402500,402500,402500,402500,0
|
|
20240905,171500,1152689000,402500,402500,402500,402500,0
|
|
20240905,171400,1152689000,402500,402500,402500,402500,0
|
|
20240905,171300,1152689000,402500,402500,402500,402500,0
|
|
20240905,171200,1152689000,402500,402500,402500,402500,0
|
|
20240905,171100,1152689000,402500,402500,402500,402500,0
|
|
20240905,171000,1152689000,402500,402500,402500,402500,0
|
|
20240905,170900,1152689000,402500,402500,402500,402500,0
|
|
20240905,170800,1152689000,402500,402500,402500,402500,0
|
|
20240905,170700,1152689000,402500,402500,402500,402500,0
|
|
20240905,170600,1152689000,402500,402500,402500,402500,0
|
|
20240905,170500,1152689000,402500,402500,402500,402500,0
|
|
20240905,170400,1152689000,402500,402500,402500,402500,0
|
|
20240905,170300,1152689000,402500,402500,402500,402500,0
|
|
20240905,170200,1152689000,402500,402500,402500,402500,0
|
|
20240905,170100,1152689000,402500,402500,402500,402500,0
|
|
20240905,170000,1152689000,402500,402500,402500,402500,0
|
|
20240905,165900,1152689000,402500,402500,402500,402500,0
|
|
20240905,165800,1152689000,402500,402500,402500,402500,0
|
|
20240905,165700,1152689000,402500,402500,402500,402500,0
|
|
20240905,165600,1152689000,402500,402500,402500,402500,0
|
|
20240905,165500,1152689000,402500,402500,402500,402500,0
|
|
20240905,165400,1152689000,402500,402500,402500,402500,0
|
|
20240905,165300,1152689000,402500,402500,402500,402500,0
|
|
20240905,165200,1152689000,402500,402500,402500,402500,0
|
|
20240905,165100,1152689000,402500,402500,402500,402500,0
|
|
20240905,165000,1152689000,402500,402500,402500,402500,0
|
|
20240905,164900,1152689000,402500,402500,402500,402500,0
|
|
20240905,164800,1152689000,402500,402500,402500,402500,229
|
|
20240905,164700,1152689000,402500,402500,402500,402500,0
|
|
20240905,164600,1152689000,402500,402500,402500,402500,0
|
|
20240905,164500,1152689000,402500,402500,402500,402500,0
|
|
20240905,164400,1152689000,402500,402500,402500,402500,0
|
|
20240905,164300,1152689000,402500,402500,402500,402500,0
|
|
20240905,164200,1152689000,402500,402500,402500,402500,0
|
|
20240905,164100,1152689000,402500,402500,402500,402500,0
|
|
20240905,164000,1152689000,402500,402500,402500,402500,0
|
|
20240905,163900,1152689000,402500,402500,402500,402500,0
|
|
20240905,163800,1152689000,402500,402500,402500,402500,0
|
|
20240905,163700,1152689000,402500,402500,402500,402500,0
|
|
20240905,163600,1152689000,402500,402500,402500,402500,0
|
|
20240905,163500,1152689000,402500,402500,402500,402500,0
|
|
20240905,163400,1152689000,402500,402500,402500,402500,0
|
|
20240905,163300,1152689000,402500,402500,402500,402500,0
|
|
20240905,163200,1152689000,402500,402500,402500,402500,0
|
|
20240905,163100,1152689000,402500,402500,402500,402500,0
|
|
20240905,163000,1152689000,402500,402500,402500,402500,0
|
|
20240905,162900,1152689000,402500,402500,402500,402500,0
|
|
20240905,162800,1152689000,402500,402500,402500,402500,0
|
|
20240905,162700,1152689000,402500,402500,402500,402500,0
|
|
20240905,162600,1152689000,402500,402500,402500,402500,0
|
|
20240905,162500,1152689000,402500,402500,402500,402500,0
|
|
20240905,162400,1152689000,402500,402500,402500,402500,0
|
|
20240905,162300,1152689000,402500,402500,402500,402500,0
|
|
20240905,162200,1152689000,402500,402500,402500,402500,0
|
|
20240905,162100,1152689000,402500,402500,402500,402500,0
|
|
20240905,162000,1152689000,402500,402500,402500,402500,0
|
|
20240905,161900,1152689000,402500,402500,402500,402500,0
|
|
20240905,161800,1152689000,402500,402500,402500,402500,229
|
|
20240905,161700,1152689000,402500,402500,402500,402500,0
|
|
20240905,161600,1152689000,402500,402500,402500,402500,0
|
|
20240905,161500,1152689000,402500,402500,402500,402500,0
|
|
20240905,161400,1152689000,402500,402500,402500,402500,0
|
|
20240905,161300,1152689000,402500,402500,402500,402500,0
|
|
20240905,161200,1152689000,402500,402500,402500,402500,0
|
|
20240905,161100,1152689000,402500,402500,402500,402500,0
|
|
20240905,161000,1152689000,402500,402500,402500,402500,0
|
|
20240905,160900,1152689000,402500,402500,402500,402500,0
|
|
20240905,160800,1152689000,402500,402500,402500,402500,0
|
|
20240905,160700,1152689000,402500,402500,402500,402500,0
|
|
20240905,160600,1152689000,402500,402500,402500,402500,0
|
|
20240905,160500,1152689000,402500,402500,402500,402500,0
|
|
20240905,160400,1152689000,402500,402500,402500,402500,0
|
|
20240905,160300,1152689000,402500,402500,402500,402500,0
|
|
20240905,160200,1152689000,402500,402500,402500,402500,0
|
|
20240905,160100,1152689000,402500,402500,402500,402500,0
|
|
20240905,160000,1152689000,402500,402500,402500,402500,0
|
|
20240905,155900,1152689000,402500,402500,402500,402500,0
|
|
20240905,155800,1152689000,402500,402500,402500,402500,0
|
|
20240905,155700,1152689000,402500,402500,402500,402500,0
|
|
20240905,155600,1152689000,402500,402500,402500,402500,0
|
|
20240905,155500,1152689000,402500,402500,402500,402500,0
|
|
20240905,155400,1152689000,402500,402500,402500,402500,0
|
|
20240905,155300,1152689000,402500,402500,402500,402500,0
|
|
20240905,155200,1152689000,402500,402500,402500,402500,0
|
|
20240905,155100,1152689000,402500,402500,402500,402500,0
|
|
20240905,155000,1152689000,402500,402500,402500,402500,0
|
|
20240905,154900,1152689000,402500,402500,402500,402500,0
|
|
20240905,154800,1152689000,402500,402500,402500,402500,229
|
|
20240905,154700,1152689000,402500,402500,402500,402500,0
|
|
20240905,154600,1152689000,402500,402500,402500,402500,0
|
|
20240905,154500,1152689000,402500,402500,402500,402500,0
|
|
20240905,154400,1152689000,402500,402500,402500,402500,0
|
|
20240905,154300,1152689000,402500,402500,402500,402500,0
|
|
20240905,154200,1152689000,402500,402500,402500,402500,0
|
|
20240905,154100,1152689000,402500,402500,402500,402500,0
|
|
20240905,154000,1152689000,402500,402500,402500,402500,0
|
|
20240905,153900,1152689000,402500,402500,402500,402500,0
|
|
20240905,153800,1152689000,402500,402500,402500,402500,0
|
|
20240905,153700,1152689000,402500,402500,402500,402500,0
|
|
20240905,153600,1152689000,402500,402500,402500,402500,0
|
|
20240905,153500,1152689000,402500,402500,402500,402500,0
|
|
20240905,153400,1152689000,402500,402500,402500,402500,0
|
|
20240905,153300,1152689000,402500,402500,402500,402500,0
|
|
20240905,153200,1152689000,402500,402500,402500,402500,0
|
|
20240905,153100,1152689000,402500,402500,402500,402500,0
|
|
20240905,153000,1152689000,402500,402500,402500,402500,229
|
|
20240905,152900,1060516500,399500,399500,399500,399500,0
|
|
20240905,152800,1060516500,399500,399500,399500,399500,0
|
|
20240905,152700,1060516500,399500,399500,399500,399500,0
|
|
20240905,152600,1060516500,399500,399500,399500,399500,0
|
|
20240905,152500,1060516500,399500,399500,399500,399500,0
|
|
20240905,152400,1060516500,399500,399500,399500,399500,0
|
|
20240905,152300,1060516500,399500,399500,399500,399500,0
|
|
20240905,152200,1060516500,399500,399500,399500,399500,0
|
|
20240905,152100,1060516500,399500,399500,399500,399500,0
|
|
20240905,152000,1060516500,399500,399500,399500,399500,0
|
|
20240905,151900,1060516500,399500,399500,399500,399000,14
|
|
20240905,151800,1054925500,399500,397500,400000,397500,42
|
|
20240905,151700,1038162500,397500,397000,397500,397000,5
|
|
20240905,151600,1036176000,397000,397500,397500,397000,9
|
|
20240905,151500,1032602000,397500,397500,397500,397500,0
|
|
20240905,151400,1032602000,397500,398000,398000,397500,21
|
|
20240905,151300,1024254000,398000,398000,398000,398000,8
|
|
20240905,151200,1021070000,397500,397500,397500,397500,1
|
|
20240905,151100,1020672500,398000,398000,398000,398000,0
|
|
20240905,151000,1020672500,398000,398000,398000,398000,8
|
|
20240905,150900,1017488500,398500,399000,399000,398500,11
|
|
20240905,150800,1013104000,398500,398500,398500,398500,0
|
|
20240905,150700,1013104000,398500,398500,398500,398500,10
|
|
20240905,150600,1009119000,398500,398500,398500,398500,0
|
|
20240905,150500,1009119000,398500,398500,398500,398500,0
|
|
20240905,150400,1009119000,398500,399000,399000,398500,22
|
|
20240905,150300,1000351000,399000,399000,399000,399000,0
|
|
20240905,150200,1000351000,399000,399000,399000,399000,5
|
|
20240905,150100,998356000,399000,399000,399000,399000,3
|
|
20240905,150000,997159000,398500,398500,398500,398500,1
|
|
20240905,145900,996760500,399000,399000,399000,399000,0
|
|
20240905,145800,996760500,399000,399000,399000,399000,0
|
|
20240905,145700,996760500,399000,399000,399000,399000,6
|
|
20240905,145600,994366500,398500,398500,398500,398500,0
|
|
20240905,145500,994366500,398500,398500,398500,398500,1
|
|
20240905,145400,993968000,399000,399000,399000,399000,4
|
|
20240905,145300,992372000,398500,398500,398500,398500,0
|
|
20240905,145200,992372000,398500,398500,398500,398500,0
|
|
20240905,145100,992372000,398500,399000,399000,398500,14
|
|
20240905,145000,986787000,399000,399000,399000,399000,37
|
|
20240905,144900,972024000,398500,398000,398500,398000,21
|
|
20240905,144800,963659000,397500,397500,397500,397500,0
|
|
20240905,144700,963659000,397500,397500,397500,397500,0
|
|
20240905,144600,963659000,397500,397500,397500,397500,2
|
|
20240905,144500,962864000,397500,397500,397500,397500,0
|
|
20240905,144400,962864000,397500,397500,397500,397500,0
|
|
20240905,144300,962864000,397500,397500,397500,397500,0
|
|
20240905,144200,962864000,397500,398000,398000,397500,18
|
|
20240905,144100,955703500,398000,398000,398000,398000,12
|
|
20240905,144000,950927500,397500,397500,397500,397500,22
|
|
20240905,143900,942182500,397500,397500,397500,397500,0
|
|
20240905,143800,942182500,397500,397500,397500,397500,1
|
|
20240905,143700,941785000,397500,397500,397500,397500,0
|
|
20240905,143600,941785000,397500,397500,397500,397500,1
|
|
20240905,143500,941387500,397500,397500,397500,397500,16
|
|
20240905,143400,935027500,397000,397000,397000,397000,2
|
|
20240905,143300,934233500,397000,397000,397000,397000,0
|
|
20240905,143200,934233500,397000,397000,397000,397000,0
|
|
20240905,143100,934233500,397000,397000,397000,397000,0
|
|
20240905,143000,934233500,397000,397000,397000,397000,1
|
|
20240905,142900,933836500,397000,396500,397000,396500,3
|
|
20240905,142800,932646500,397000,397000,397000,397000,0
|
|
20240905,142700,932646500,397000,397000,397000,397000,0
|
|
20240905,142600,932646500,397000,397000,397000,397000,0
|
|
20240905,142500,932646500,397000,397000,397000,397000,0
|
|
20240905,142400,932646500,397000,396000,397000,396000,22
|
|
20240905,142300,923914500,395500,395500,395500,395500,2
|
|
20240905,142200,923123500,397500,397500,397500,397500,0
|
|
20240905,142100,923123500,397500,396000,397500,395000,97
|
|
20240905,142000,884762000,396000,396000,396000,396000,0
|
|
20240905,141900,884762000,396000,396000,396000,396000,0
|
|
20240905,141800,884762000,396000,397000,397000,396000,74
|
|
20240905,141700,855436000,397000,397000,397000,397000,5
|
|
20240905,141600,853451000,397000,397000,397000,397000,0
|
|
20240905,141500,853451000,397000,397000,397000,397000,0
|
|
20240905,141400,853451000,397000,396500,398000,396500,29
|
|
20240905,141300,841920000,396500,396500,396500,396500,1
|
|
20240905,141200,841523500,396500,396500,396500,396500,2
|
|
20240905,141100,840730500,396000,396000,396000,396000,1
|
|
20240905,141000,840334500,396000,396000,396000,396000,0
|
|
20240905,140900,840334500,396000,396000,396000,396000,1
|
|
20240905,140800,839938500,396500,396500,396500,396500,0
|
|
20240905,140700,839938500,396500,396500,396500,396500,1
|
|
20240905,140600,839542000,396000,396000,396500,396000,28
|
|
20240905,140500,828453500,396500,396500,396500,396500,0
|
|
20240905,140400,828453500,396500,396500,396500,396500,63
|
|
20240905,140300,803474000,396500,396500,396500,396500,0
|
|
20240905,140200,803474000,396500,396500,396500,396500,0
|
|
20240905,140100,803474000,396500,396500,396500,396500,23
|
|
20240905,140000,794354500,396500,397500,397500,396500,296
|
|
20240905,135900,676903500,397500,397500,397500,397500,0
|
|
20240905,135800,676903500,397500,397500,397500,397500,0
|
|
20240905,135700,676903500,397500,397500,397500,397500,0
|
|
20240905,135600,676903500,397500,397500,397500,397500,3
|
|
20240905,135500,675711000,397000,397000,397000,397000,1
|
|
20240905,135400,675314000,397500,397500,397500,397500,1
|
|
20240905,135300,674916500,397000,397000,397000,397000,0
|
|
20240905,135200,674916500,397000,397000,397000,397000,6
|
|
20240905,135100,672534500,397000,397000,397000,397000,20
|
|
20240905,135000,664594500,397500,397500,397500,397500,3
|
|
20240905,134900,663402000,397500,397500,397500,397500,0
|
|
20240905,134800,663402000,397500,397500,397500,397500,2
|
|
20240905,134700,662607000,397500,397500,397500,397500,10
|
|
20240905,134600,658632000,397000,397000,397000,397000,0
|
|
20240905,134500,658632000,397000,397000,397000,397000,1
|
|
20240905,134400,658235000,397500,397500,397500,397500,0
|
|
20240905,134300,658235000,397500,397500,397500,397500,1
|
|
20240905,134200,657837500,397500,397500,397500,397500,0
|
|
20240905,134100,657837500,397500,397500,397500,397500,0
|
|
20240905,134000,657837500,397500,397500,397500,397500,0
|
|
20240905,133900,657837500,397500,398000,398000,397500,26
|
|
20240905,133800,647501500,398000,398000,398000,398000,0
|
|
20240905,133700,647501500,398000,398000,398000,398000,0
|
|
20240905,133600,647501500,398000,398000,398000,398000,0
|
|
20240905,133500,647501500,398000,398000,398000,398000,0
|
|
20240905,133400,647501500,398000,398000,398000,398000,4
|
|
20240905,133300,645909500,398000,398000,398000,398000,0
|
|
20240905,133200,645909500,398000,398000,398000,398000,0
|
|
20240905,133100,645909500,398000,398000,398000,398000,1
|
|
20240905,133000,645511500,397000,397000,397000,397000,0
|
|
20240905,132900,645511500,397000,397000,397000,397000,12
|
|
20240905,132800,640747500,397000,397000,397000,397000,7
|
|
20240905,132700,637968500,397500,397500,397500,397500,1
|
|
20240905,132600,637571000,397500,397500,397500,397500,2
|
|
20240905,132500,636776000,397000,397000,397000,397000,0
|
|
20240905,132400,636776000,397000,397000,397000,397000,0
|
|
20240905,132300,636776000,397000,397000,397000,397000,0
|
|
20240905,132200,636776000,397000,397000,397000,397000,5
|
|
20240905,132100,634791000,397000,397500,397500,397000,4
|
|
20240905,132000,633202000,397500,397500,397500,397500,1
|
|
20240905,131900,632804500,397500,397500,397500,397500,0
|
|
20240905,131800,632804500,397500,397500,397500,397500,0
|
|
20240905,131700,632804500,397500,397500,397500,397500,1
|
|
20240905,131600,632407000,398000,398000,398000,398000,1
|
|
20240905,131500,632009000,397000,397000,397000,397000,1
|
|
20240905,131400,631612000,397000,397000,397000,397000,62
|
|
20240905,131300,606998000,397000,397000,397000,397000,0
|
|
20240905,131200,606998000,397000,397000,397000,397000,0
|
|
20240905,131100,606998000,397000,397000,397000,397000,14
|
|
20240905,131000,601440000,397000,397000,397000,396500,3
|
|
20240905,130900,600249500,397000,397000,397000,397000,1
|
|
20240905,130800,599852500,396500,396500,396500,396500,0
|
|
20240905,130700,599852500,396500,396500,396500,396500,0
|
|
20240905,130600,599852500,396500,396500,396500,396500,10
|
|
20240905,130500,595887500,397000,397000,397000,397000,1
|
|
20240905,130400,595490500,397000,397000,397000,397000,0
|
|
20240905,130300,595490500,397000,397000,397000,397000,0
|
|
20240905,130200,595490500,397000,397000,397000,397000,0
|
|
20240905,130100,595490500,397000,397000,397000,397000,2
|
|
20240905,130000,594696500,397000,397000,397000,397000,3
|
|
20240905,125900,593505500,397000,397000,397000,397000,1
|
|
20240905,125800,593108500,397000,397000,397000,397000,61
|
|
20240905,125700,568891500,397000,397000,397000,397000,0
|
|
20240905,125600,568891500,397000,397000,397000,397000,0
|
|
20240905,125500,568891500,397000,397000,397000,397000,4
|
|
20240905,125400,567303500,397000,397000,397000,397000,0
|
|
20240905,125300,567303500,397000,397000,397000,397000,0
|
|
20240905,125200,567303500,397000,397000,397000,397000,0
|
|
20240905,125100,567303500,397000,397500,397500,397000,15
|
|
20240905,125000,561348000,397000,397500,397500,397000,77
|
|
20240905,124900,530760500,398000,398500,398500,398000,200
|
|
20240905,124800,451152500,399000,399000,399000,399000,0
|
|
20240905,124700,451152500,399000,399000,399000,399000,0
|
|
20240905,124600,451152500,399000,399000,399000,399000,0
|
|
20240905,124500,451152500,399000,399000,399000,399000,1
|
|
20240905,124400,450753500,399000,399000,399000,399000,0
|
|
20240905,124300,450753500,399000,399000,399000,399000,0
|
|
20240905,124200,450753500,399000,399000,399000,399000,0
|
|
20240905,124100,450753500,399000,399000,399000,399000,6
|
|
20240905,124000,448359500,399000,399000,399000,399000,0
|
|
20240905,123900,448359500,399000,399000,399000,399000,1
|
|
20240905,123800,447960500,399000,399000,399000,399000,1
|
|
20240905,123700,447561500,399000,399000,399000,399000,0
|
|
20240905,123600,447561500,399000,399000,399000,399000,15
|
|
20240905,123500,441576500,399000,399000,399000,399000,0
|
|
20240905,123400,441576500,399000,399000,399000,399000,0
|
|
20240905,123300,441576500,399000,399000,399000,399000,2
|
|
20240905,123200,440778500,398500,398500,398500,398500,0
|
|
20240905,123100,440778500,398500,398500,398500,398500,0
|
|
20240905,123000,440778500,398500,398500,398500,398500,1
|
|
20240905,122900,440380000,398500,398500,398500,398500,0
|
|
20240905,122800,440380000,398500,398500,398500,398500,0
|
|
20240905,122700,440380000,398500,398500,398500,398500,1
|
|
20240905,122600,439981500,398500,398500,398500,398500,1
|
|
20240905,122500,439583000,398500,398500,398500,398500,0
|
|
20240905,122400,439583000,398500,398500,398500,398500,0
|
|
20240905,122300,439583000,398500,398500,398500,398500,0
|
|
20240905,122200,439583000,398500,398500,398500,398500,6
|
|
20240905,122100,437192000,398500,398500,398500,398500,0
|
|
20240905,122000,437192000,398500,398500,398500,398500,1
|
|
20240905,121900,436793500,398500,398500,398500,398500,0
|
|
20240905,121800,436793500,398500,398500,398500,398500,0
|
|
20240905,121700,436793500,398500,398500,398500,398500,0
|
|
20240905,121600,436793500,398500,398500,398500,398500,0
|
|
20240905,121500,436793500,398500,398500,398500,398500,0
|
|
20240905,121400,436793500,398500,398500,398500,398500,0
|
|
20240905,121300,436793500,398500,398500,398500,398500,0
|
|
20240905,121200,436793500,398500,398500,398500,398500,2
|
|
20240905,121100,435996500,398500,398500,398500,398500,1
|
|
20240905,121000,435598000,398000,398000,398000,398000,2
|
|
20240905,120900,434802000,398500,398500,398500,398500,1
|
|
20240905,120800,434403500,398500,398500,398500,398500,4
|
|
20240905,120700,432809500,398500,398500,398500,398500,0
|
|
20240905,120600,432809500,398500,398500,398500,398500,1
|
|
20240905,120500,432411000,398500,398500,398500,398500,0
|
|
20240905,120400,432411000,398500,398500,398500,398500,0
|
|
20240905,120300,432411000,398500,398500,398500,398500,1
|
|
20240905,120200,432012500,398500,398500,398500,398500,0
|
|
20240905,120100,432012500,398500,398500,398500,398500,1
|
|
20240905,120000,431614000,398000,398000,398000,398000,0
|
|
20240905,115900,431614000,398000,398500,398500,398000,4
|
|
20240905,115800,430020500,398500,398500,398500,398500,0
|
|
20240905,115700,430020500,398500,398500,398500,398500,0
|
|
20240905,115600,430020500,398500,398500,398500,398500,2
|
|
20240905,115500,429223500,398000,398000,398000,398000,1
|
|
20240905,115400,428825500,398500,398500,398500,398500,0
|
|
20240905,115300,428825500,398500,398500,398500,398500,0
|
|
20240905,115200,428825500,398500,398500,398500,398500,1
|
|
20240905,115100,428427000,398500,398500,398500,398500,0
|
|
20240905,115000,428427000,398500,398500,398500,398500,0
|
|
20240905,114900,428427000,398500,398500,398500,398500,0
|
|
20240905,114800,428427000,398500,398500,398500,398500,0
|
|
20240905,114700,428427000,398500,398500,398500,398500,0
|
|
20240905,114600,428427000,398500,398500,398500,398500,0
|
|
20240905,114500,428427000,398500,398500,398500,398500,2
|
|
20240905,114400,427630000,398500,398500,398500,398500,3
|
|
20240905,114300,426434500,398500,398500,398500,398500,0
|
|
20240905,114200,426434500,398500,398500,398500,398500,0
|
|
20240905,114100,426434500,398500,398500,398500,398500,2
|
|
20240905,114000,425637500,398500,398500,398500,398500,0
|
|
20240905,113900,425637500,398500,398500,398500,398500,0
|
|
20240905,113800,425637500,398500,398500,398500,398500,0
|
|
20240905,113700,425637500,398500,398500,398500,398500,0
|
|
20240905,113600,425637500,398500,398500,398500,398500,3
|
|
20240905,113500,424442000,399000,399000,399000,399000,0
|
|
20240905,113400,424442000,399000,399000,399000,399000,0
|
|
20240905,113300,424442000,399000,399000,399000,399000,5
|
|
20240905,113200,422447000,398500,398500,398500,398500,6
|
|
20240905,113100,420056000,398500,398500,398500,398500,0
|
|
20240905,113000,420056000,398500,398500,398500,398500,0
|
|
20240905,112900,420056000,398500,398500,398500,398500,1
|
|
20240905,112800,419657500,398500,398500,398500,398500,0
|
|
20240905,112700,419657500,398500,398500,398500,398500,3
|
|
20240905,112600,418462000,398500,398500,398500,398500,4
|
|
20240905,112500,416868000,398500,398500,398500,398500,0
|
|
20240905,112400,416868000,398500,398500,398500,398500,1
|
|
20240905,112300,416469500,398500,398500,398500,398500,1
|
|
20240905,112200,416071000,398500,398500,398500,398500,0
|
|
20240905,112100,416071000,398500,398500,398500,398500,2
|
|
20240905,112000,415274000,398500,398500,398500,398500,0
|
|
20240905,111900,415274000,398500,398500,398500,398500,2
|
|
20240905,111800,414477000,398500,398500,398500,398500,8
|
|
20240905,111700,411289000,398500,398500,398500,398500,1
|
|
20240905,111600,410890500,398500,398500,398500,398500,0
|
|
20240905,111500,410890500,398500,398500,398500,398500,1
|
|
20240905,111400,410492000,398000,398000,398000,398000,0
|
|
20240905,111300,410492000,398000,398000,398000,398000,0
|
|
20240905,111200,410492000,398000,398000,398000,398000,1
|
|
20240905,111100,410094000,398500,398500,398500,398500,1
|
|
20240905,111000,409695500,398500,398500,398500,398500,1
|
|
20240905,110900,409297000,398000,398000,398000,398000,0
|
|
20240905,110800,409297000,398000,398000,398000,398000,0
|
|
20240905,110700,409297000,398000,398000,398000,398000,4
|
|
20240905,110600,407705000,398000,398000,398000,398000,0
|
|
20240905,110500,407705000,398000,398000,398000,398000,1
|
|
20240905,110400,407307000,398500,398500,398500,398500,40
|
|
20240905,110300,391367000,398500,399500,399500,398500,62
|
|
20240905,110200,366616500,399500,399500,399500,399500,1
|
|
20240905,110100,366217000,399500,399500,399500,399500,0
|
|
20240905,110000,366217000,399500,399500,399500,399500,10
|
|
20240905,105900,362222000,400000,400000,400000,400000,0
|
|
20240905,105800,362222000,400000,400000,400000,400000,0
|
|
20240905,105700,362222000,400000,400000,400000,400000,3
|
|
20240905,105600,361022000,399500,399500,399500,399500,9
|
|
20240905,105500,357426500,399500,399500,399500,399500,1
|
|
20240905,105400,357027000,399500,399500,399500,399500,6
|
|
20240905,105300,354630000,399500,399500,399500,399500,0
|
|
20240905,105200,354630000,399500,399500,399500,399500,0
|
|
20240905,105100,354630000,399500,399500,399500,399500,0
|
|
20240905,105000,354630000,399500,399500,399500,399500,3
|
|
20240905,104900,353431500,399500,399500,399500,399500,0
|
|
20240905,104800,353431500,399500,399500,399500,399500,0
|
|
20240905,104700,353431500,399500,399500,399500,399500,0
|
|
20240905,104600,353431500,399500,399500,399500,399500,1
|
|
20240905,104500,353032000,400000,399500,400000,399500,2
|
|
20240905,104400,352232500,401000,401000,401000,401000,0
|
|
20240905,104300,352232500,401000,401000,401000,401000,1
|
|
20240905,104200,351831500,400000,400000,400000,400000,0
|
|
20240905,104100,351831500,400000,400000,400000,400000,0
|
|
20240905,104000,351831500,400000,400000,400000,400000,2
|
|
20240905,103900,351031500,400000,399500,400000,399500,8
|
|
20240905,103800,347834500,399000,399000,399000,399000,5
|
|
20240905,103700,345839500,398500,398500,398500,398500,23
|
|
20240905,103600,336674000,398000,398000,398000,398000,1
|
|
20240905,103500,336276000,398000,398500,398500,398000,60
|
|
20240905,103400,312394000,399000,399000,399000,399000,0
|
|
20240905,103300,312394000,399000,399000,399000,399000,3
|
|
20240905,103200,311197000,398500,399000,399000,398500,62
|
|
20240905,103100,286469000,399500,400000,400000,399500,71
|
|
20240905,103000,258081000,400000,400000,400000,400000,0
|
|
20240905,102900,258081000,400000,400000,400000,400000,2
|
|
20240905,102800,257281000,400000,400000,400000,400000,0
|
|
20240905,102700,257281000,400000,400000,400000,400000,3
|
|
20240905,102600,256081000,400000,400000,400000,400000,0
|
|
20240905,102500,256081000,400000,400000,400000,400000,0
|
|
20240905,102400,256081000,400000,400000,400000,400000,0
|
|
20240905,102300,256081000,400000,400000,400000,400000,0
|
|
20240905,102200,256081000,400000,400000,400000,400000,24
|
|
20240905,102100,246481000,400000,400000,400000,400000,1
|
|
20240905,102000,246081000,400500,401000,401000,400500,19
|
|
20240905,101900,238470500,401500,401500,401500,401500,13
|
|
20240905,101800,233251000,401500,401500,401500,401500,0
|
|
20240905,101700,233251000,401500,402000,402000,401500,5
|
|
20240905,101600,231242000,402000,402000,402000,402000,1
|
|
20240905,101500,230840000,402000,402000,402000,402000,0
|
|
20240905,101400,230840000,402000,402000,402000,402000,0
|
|
20240905,101300,230840000,402000,402000,402000,402000,0
|
|
20240905,101200,230840000,402000,402000,402000,402000,0
|
|
20240905,101100,230840000,402000,402000,402000,402000,1
|
|
20240905,101000,230438000,402000,401500,402000,401500,8
|
|
20240905,100900,227225500,401500,401500,401500,401500,2
|
|
20240905,100800,226422500,401500,401500,401500,401500,1
|
|
20240905,100700,226021000,401500,401500,401500,401500,1
|
|
20240905,100600,225619500,402000,402000,402000,402000,0
|
|
20240905,100500,225619500,402000,402000,402000,402000,1
|
|
20240905,100400,225217500,401500,401500,401500,401500,0
|
|
20240905,100300,225217500,401500,402000,402000,401500,4
|
|
20240905,100200,223610000,402000,402000,402000,402000,1
|
|
20240905,100100,223208000,402000,402000,402000,402000,1
|
|
20240905,100000,222806000,402000,402000,402000,402000,2
|
|
20240905,095900,222002000,402000,402000,402000,402000,0
|
|
20240905,095800,222002000,402000,402000,402000,402000,1
|
|
20240905,095700,221600000,401500,402000,402000,401500,9
|
|
20240905,095600,217986000,401500,401500,401500,401500,0
|
|
20240905,095500,217986000,401500,401500,401500,401500,0
|
|
20240905,095400,217986000,401500,401500,401500,401500,0
|
|
20240905,095300,217986000,401500,401500,401500,401500,0
|
|
20240905,095200,217986000,401500,401500,401500,401500,32
|
|
20240905,095100,205138000,401500,401500,401500,401500,0
|
|
20240905,095000,205138000,401500,401500,401500,401500,1
|
|
20240905,094900,204736500,401500,401500,401500,401500,12
|
|
20240905,094800,199918500,401500,400500,401500,400500,42
|
|
20240905,094700,183089500,400500,400500,400500,400500,4
|
|
20240905,094600,181487500,400500,400500,400500,400500,0
|
|
20240905,094500,181487500,400500,400500,400500,400500,3
|
|
20240905,094400,180286000,400000,400000,400000,400000,5
|
|
20240905,094300,178286000,400000,400000,400000,400000,0
|
|
20240905,094200,178286000,400000,400000,400000,400000,0
|
|
20240905,094100,178286000,400000,400500,400500,400000,7
|
|
20240905,094000,175485000,400000,400000,400000,400000,0
|
|
20240905,093900,175485000,400000,400000,400000,400000,0
|
|
20240905,093800,175485000,400000,400000,400000,400000,5
|
|
20240905,093700,173485000,400000,400000,400000,400000,1
|
|
20240905,093600,173085000,400000,400500,400500,400000,12
|
|
20240905,093500,168280500,400500,400500,400500,400500,0
|
|
20240905,093400,168280500,400500,400500,400500,400500,0
|
|
20240905,093300,168280500,400500,400500,400500,400500,0
|
|
20240905,093200,168280500,400500,400500,400500,400500,0
|
|
20240905,093100,168280500,400500,400500,400500,400500,18
|
|
20240905,093000,161071500,401000,401000,401000,401000,47
|
|
20240905,092900,142224500,401500,401500,401500,401500,1
|
|
20240905,092800,141823000,401000,401000,401000,401000,0
|
|
20240905,092700,141823000,401000,401500,401500,401000,31
|
|
20240905,092600,129377500,401500,402000,402000,401500,2
|
|
20240905,092500,128574000,401500,401500,401500,401500,0
|
|
20240905,092400,128574000,401500,401500,401500,401500,2
|
|
20240905,092300,127771000,401500,401500,401500,401500,0
|
|
20240905,092200,127771000,401500,401500,401500,401500,5
|
|
20240905,092100,125763500,401500,401500,401500,401500,19
|
|
20240905,092000,118135000,401000,401000,401000,401000,0
|
|
20240905,091900,118135000,401000,401000,401000,401000,41
|
|
20240905,091800,101694000,401500,401500,401500,401500,2
|
|
20240905,091700,100891000,401500,401500,401500,401500,5
|
|
20240905,091600,98883500,401500,400500,401500,400500,62
|
|
20240905,091500,73994000,401000,401000,401000,401000,1
|
|
20240905,091400,73593000,401000,400000,401500,400000,21
|
|
20240905,091300,65166000,400000,399500,401000,399500,92
|
|
20240905,091200,28322500,399500,399500,399500,399500,0
|
|
20240905,091100,28322500,399500,399500,399500,399500,0
|
|
20240905,091000,28322500,399500,399500,399500,399000,3
|
|
20240905,090900,27124500,399500,399000,399500,399000,2
|
|
20240905,090800,26326000,399000,399000,399000,399000,0
|
|
20240905,090700,26326000,399000,399000,399000,399000,3
|
|
20240905,090600,25129000,399000,399000,399000,399000,1
|
|
20240905,090500,24730000,399000,399000,399000,399000,1
|
|
20240905,090400,24331000,398000,398000,398000,398000,3
|
|
20240905,090300,23137000,397500,397500,397500,397500,0
|
|
20240905,090200,23137000,397500,397500,397500,397500,5
|
|
20240905,090100,21149500,397500,398000,399500,397500,45
|
|
20240905,090000,3188500,397500,399000,399000,397500,8
|