591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184800,1238222000,400000,400000,400000,400000,210
|
|
20240909,184700,1238222000,400000,400000,400000,400000,0
|
|
20240909,184600,1238222000,400000,400000,400000,400000,0
|
|
20240909,184500,1238222000,400000,400000,400000,400000,0
|
|
20240909,184400,1238222000,400000,400000,400000,400000,0
|
|
20240909,184300,1238222000,400000,400000,400000,400000,0
|
|
20240909,184200,1238222000,400000,400000,400000,400000,0
|
|
20240909,184100,1238222000,400000,400000,400000,400000,0
|
|
20240909,184000,1238222000,400000,400000,400000,400000,0
|
|
20240909,183900,1238222000,400000,400000,400000,400000,0
|
|
20240909,183800,1238222000,400000,400000,400000,400000,0
|
|
20240909,183700,1238222000,400000,400000,400000,400000,0
|
|
20240909,183600,1238222000,400000,400000,400000,400000,0
|
|
20240909,183500,1238222000,400000,400000,400000,400000,0
|
|
20240909,183400,1238222000,400000,400000,400000,400000,0
|
|
20240909,183300,1238222000,400000,400000,400000,400000,0
|
|
20240909,183200,1238222000,400000,400000,400000,400000,0
|
|
20240909,183100,1238222000,400000,400000,400000,400000,0
|
|
20240909,183000,1238222000,400000,400000,400000,400000,0
|
|
20240909,182900,1238222000,400000,400000,400000,400000,0
|
|
20240909,182800,1238222000,400000,400000,400000,400000,0
|
|
20240909,182700,1238222000,400000,400000,400000,400000,0
|
|
20240909,182600,1238222000,400000,400000,400000,400000,0
|
|
20240909,182500,1238222000,400000,400000,400000,400000,0
|
|
20240909,182400,1238222000,400000,400000,400000,400000,0
|
|
20240909,182300,1238222000,400000,400000,400000,400000,0
|
|
20240909,182200,1238222000,400000,400000,400000,400000,0
|
|
20240909,182100,1238222000,400000,400000,400000,400000,0
|
|
20240909,182000,1238222000,400000,400000,400000,400000,0
|
|
20240909,181900,1238222000,400000,400000,400000,400000,0
|
|
20240909,181800,1238222000,400000,400000,400000,400000,210
|
|
20240909,181700,1238222000,400000,400000,400000,400000,0
|
|
20240909,181600,1238222000,400000,400000,400000,400000,0
|
|
20240909,181500,1238222000,400000,400000,400000,400000,0
|
|
20240909,181400,1238222000,400000,400000,400000,400000,0
|
|
20240909,181300,1238222000,400000,400000,400000,400000,0
|
|
20240909,181200,1238222000,400000,400000,400000,400000,0
|
|
20240909,181100,1238222000,400000,400000,400000,400000,0
|
|
20240909,181000,1238222000,400000,400000,400000,400000,0
|
|
20240909,180900,1238222000,400000,400000,400000,400000,0
|
|
20240909,180800,1238222000,400000,400000,400000,400000,0
|
|
20240909,180700,1238222000,400000,400000,400000,400000,0
|
|
20240909,180600,1238222000,400000,400000,400000,400000,0
|
|
20240909,180500,1238222000,400000,400000,400000,400000,0
|
|
20240909,180400,1238222000,400000,400000,400000,400000,0
|
|
20240909,180300,1238222000,400000,400000,400000,400000,0
|
|
20240909,180200,1238222000,400000,400000,400000,400000,0
|
|
20240909,180100,1238222000,400000,400000,400000,400000,0
|
|
20240909,180000,1238222000,400000,400000,400000,400000,0
|
|
20240909,175900,1238222000,400000,400000,400000,400000,0
|
|
20240909,175800,1238222000,400000,400000,400000,400000,0
|
|
20240909,175700,1238222000,400000,400000,400000,400000,0
|
|
20240909,175600,1238222000,400000,400000,400000,400000,0
|
|
20240909,175500,1238222000,400000,400000,400000,400000,0
|
|
20240909,175400,1238222000,400000,400000,400000,400000,0
|
|
20240909,175300,1238222000,400000,400000,400000,400000,0
|
|
20240909,175200,1238222000,400000,400000,400000,400000,0
|
|
20240909,175100,1238222000,400000,400000,400000,400000,0
|
|
20240909,175000,1238222000,400000,400000,400000,400000,0
|
|
20240909,174900,1238222000,400000,400000,400000,400000,0
|
|
20240909,174800,1238222000,400000,400000,400000,400000,210
|
|
20240909,174700,1238222000,400000,400000,400000,400000,0
|
|
20240909,174600,1238222000,400000,400000,400000,400000,0
|
|
20240909,174500,1238222000,400000,400000,400000,400000,0
|
|
20240909,174400,1238222000,400000,400000,400000,400000,0
|
|
20240909,174300,1238222000,400000,400000,400000,400000,0
|
|
20240909,174200,1238222000,400000,400000,400000,400000,0
|
|
20240909,174100,1238222000,400000,400000,400000,400000,0
|
|
20240909,174000,1238222000,400000,400000,400000,400000,0
|
|
20240909,173900,1238222000,400000,400000,400000,400000,0
|
|
20240909,173800,1238222000,400000,400000,400000,400000,0
|
|
20240909,173700,1238222000,400000,400000,400000,400000,0
|
|
20240909,173600,1238222000,400000,400000,400000,400000,0
|
|
20240909,173500,1238222000,400000,400000,400000,400000,0
|
|
20240909,173400,1238222000,400000,400000,400000,400000,0
|
|
20240909,173300,1238222000,400000,400000,400000,400000,0
|
|
20240909,173200,1238222000,400000,400000,400000,400000,0
|
|
20240909,173100,1238222000,400000,400000,400000,400000,0
|
|
20240909,173000,1238222000,400000,400000,400000,400000,0
|
|
20240909,172900,1238222000,400000,400000,400000,400000,0
|
|
20240909,172800,1238222000,400000,400000,400000,400000,0
|
|
20240909,172700,1238222000,400000,400000,400000,400000,0
|
|
20240909,172600,1238222000,400000,400000,400000,400000,0
|
|
20240909,172500,1238222000,400000,400000,400000,400000,0
|
|
20240909,172400,1238222000,400000,400000,400000,400000,0
|
|
20240909,172300,1238222000,400000,400000,400000,400000,0
|
|
20240909,172200,1238222000,400000,400000,400000,400000,0
|
|
20240909,172100,1238222000,400000,400000,400000,400000,0
|
|
20240909,172000,1238222000,400000,400000,400000,400000,0
|
|
20240909,171900,1238222000,400000,400000,400000,400000,0
|
|
20240909,171800,1238222000,400000,400000,400000,400000,210
|
|
20240909,171700,1238222000,400000,400000,400000,400000,0
|
|
20240909,171600,1238222000,400000,400000,400000,400000,0
|
|
20240909,171500,1238222000,400000,400000,400000,400000,0
|
|
20240909,171400,1238222000,400000,400000,400000,400000,0
|
|
20240909,171300,1238222000,400000,400000,400000,400000,0
|
|
20240909,171200,1238222000,400000,400000,400000,400000,0
|
|
20240909,171100,1238222000,400000,400000,400000,400000,0
|
|
20240909,171000,1238222000,400000,400000,400000,400000,0
|
|
20240909,170900,1238222000,400000,400000,400000,400000,0
|
|
20240909,170800,1238222000,400000,400000,400000,400000,0
|
|
20240909,170700,1238222000,400000,400000,400000,400000,0
|
|
20240909,170600,1238222000,400000,400000,400000,400000,0
|
|
20240909,170500,1238222000,400000,400000,400000,400000,0
|
|
20240909,170400,1238222000,400000,400000,400000,400000,0
|
|
20240909,170300,1238222000,400000,400000,400000,400000,0
|
|
20240909,170200,1238222000,400000,400000,400000,400000,0
|
|
20240909,170100,1238222000,400000,400000,400000,400000,0
|
|
20240909,170000,1238222000,400000,400000,400000,400000,0
|
|
20240909,165900,1238222000,400000,400000,400000,400000,0
|
|
20240909,165800,1238222000,400000,400000,400000,400000,0
|
|
20240909,165700,1238222000,400000,400000,400000,400000,0
|
|
20240909,165600,1238222000,400000,400000,400000,400000,0
|
|
20240909,165500,1238222000,400000,400000,400000,400000,0
|
|
20240909,165400,1238222000,400000,400000,400000,400000,0
|
|
20240909,165300,1238222000,400000,400000,400000,400000,0
|
|
20240909,165200,1238222000,400000,400000,400000,400000,0
|
|
20240909,165100,1238222000,400000,400000,400000,400000,0
|
|
20240909,165000,1238222000,400000,400000,400000,400000,0
|
|
20240909,164900,1238222000,400000,400000,400000,400000,0
|
|
20240909,164800,1238222000,400000,400000,400000,400000,210
|
|
20240909,164700,1238222000,400000,400000,400000,400000,0
|
|
20240909,164600,1238222000,400000,400000,400000,400000,0
|
|
20240909,164500,1238222000,400000,400000,400000,400000,0
|
|
20240909,164400,1238222000,400000,400000,400000,400000,0
|
|
20240909,164300,1238222000,400000,400000,400000,400000,0
|
|
20240909,164200,1238222000,400000,400000,400000,400000,0
|
|
20240909,164100,1238222000,400000,400000,400000,400000,0
|
|
20240909,164000,1238222000,400000,400000,400000,400000,0
|
|
20240909,163900,1238222000,400000,400000,400000,400000,0
|
|
20240909,163800,1238222000,400000,400000,400000,400000,0
|
|
20240909,163700,1238222000,400000,400000,400000,400000,0
|
|
20240909,163600,1238222000,400000,400000,400000,400000,0
|
|
20240909,163500,1238222000,400000,400000,400000,400000,0
|
|
20240909,163400,1238222000,400000,400000,400000,400000,0
|
|
20240909,163300,1238222000,400000,400000,400000,400000,0
|
|
20240909,163200,1238222000,400000,400000,400000,400000,0
|
|
20240909,163100,1238222000,400000,400000,400000,400000,0
|
|
20240909,163000,1238222000,400000,400000,400000,400000,0
|
|
20240909,162900,1238222000,400000,400000,400000,400000,0
|
|
20240909,162800,1238222000,400000,400000,400000,400000,0
|
|
20240909,162700,1238222000,400000,400000,400000,400000,0
|
|
20240909,162600,1238222000,400000,400000,400000,400000,0
|
|
20240909,162500,1238222000,400000,400000,400000,400000,0
|
|
20240909,162400,1238222000,400000,400000,400000,400000,0
|
|
20240909,162300,1238222000,400000,400000,400000,400000,0
|
|
20240909,162200,1238222000,400000,400000,400000,400000,0
|
|
20240909,162100,1238222000,400000,400000,400000,400000,0
|
|
20240909,162000,1238222000,400000,400000,400000,400000,0
|
|
20240909,161900,1238222000,400000,400000,400000,400000,0
|
|
20240909,161800,1238222000,400000,400000,400000,400000,210
|
|
20240909,161700,1238222000,400000,400000,400000,400000,0
|
|
20240909,161600,1238222000,400000,400000,400000,400000,0
|
|
20240909,161500,1238222000,400000,400000,400000,400000,0
|
|
20240909,161400,1238222000,400000,400000,400000,400000,0
|
|
20240909,161300,1238222000,400000,400000,400000,400000,0
|
|
20240909,161200,1238222000,400000,400000,400000,400000,0
|
|
20240909,161100,1238222000,400000,400000,400000,400000,0
|
|
20240909,161000,1238222000,400000,400000,400000,400000,0
|
|
20240909,160900,1238222000,400000,400000,400000,400000,0
|
|
20240909,160800,1238222000,400000,400000,400000,400000,0
|
|
20240909,160700,1238222000,400000,400000,400000,400000,0
|
|
20240909,160600,1238222000,400000,400000,400000,400000,0
|
|
20240909,160500,1238222000,400000,400000,400000,400000,0
|
|
20240909,160400,1238222000,400000,400000,400000,400000,0
|
|
20240909,160300,1238222000,400000,400000,400000,400000,0
|
|
20240909,160200,1238222000,400000,400000,400000,400000,0
|
|
20240909,160100,1238222000,400000,400000,400000,400000,0
|
|
20240909,160000,1238222000,400000,400000,400000,400000,0
|
|
20240909,155900,1238222000,400000,400000,400000,400000,0
|
|
20240909,155800,1238222000,400000,400000,400000,400000,0
|
|
20240909,155700,1238222000,400000,400000,400000,400000,0
|
|
20240909,155600,1238222000,400000,400000,400000,400000,0
|
|
20240909,155500,1238222000,400000,400000,400000,400000,0
|
|
20240909,155400,1238222000,400000,400000,400000,400000,0
|
|
20240909,155300,1238222000,400000,400000,400000,400000,0
|
|
20240909,155200,1238222000,400000,400000,400000,400000,0
|
|
20240909,155100,1238222000,400000,400000,400000,400000,0
|
|
20240909,155000,1238222000,400000,400000,400000,400000,0
|
|
20240909,154900,1238222000,400000,400000,400000,400000,0
|
|
20240909,154800,1238222000,400000,400000,400000,400000,210
|
|
20240909,154700,1238222000,400000,400000,400000,400000,0
|
|
20240909,154600,1238222000,400000,400000,400000,400000,0
|
|
20240909,154500,1238222000,400000,400000,400000,400000,0
|
|
20240909,154400,1238222000,400000,400000,400000,400000,0
|
|
20240909,154300,1238222000,400000,400000,400000,400000,0
|
|
20240909,154200,1238222000,400000,400000,400000,400000,0
|
|
20240909,154100,1238222000,400000,400000,400000,400000,0
|
|
20240909,154000,1238222000,400000,400000,400000,400000,0
|
|
20240909,153900,1238222000,400000,400000,400000,400000,0
|
|
20240909,153800,1238222000,400000,400000,400000,400000,0
|
|
20240909,153700,1238222000,400000,400000,400000,400000,0
|
|
20240909,153600,1238222000,400000,400000,400000,400000,0
|
|
20240909,153500,1238222000,400000,400000,400000,400000,0
|
|
20240909,153400,1238222000,400000,400000,400000,400000,0
|
|
20240909,153300,1238222000,400000,400000,400000,400000,0
|
|
20240909,153200,1238222000,400000,400000,400000,400000,0
|
|
20240909,153100,1238222000,400000,400000,400000,400000,0
|
|
20240909,153000,1238222000,400000,400000,400000,400000,210
|
|
20240909,152900,1154222000,398000,398000,398000,398000,0
|
|
20240909,152800,1154222000,398000,398000,398000,398000,0
|
|
20240909,152700,1154222000,398000,398000,398000,398000,0
|
|
20240909,152600,1154222000,398000,398000,398000,398000,0
|
|
20240909,152500,1154222000,398000,398000,398000,398000,0
|
|
20240909,152400,1154222000,398000,398000,398000,398000,0
|
|
20240909,152300,1154222000,398000,398000,398000,398000,0
|
|
20240909,152200,1154222000,398000,398000,398000,398000,0
|
|
20240909,152100,1154222000,398000,398000,398000,398000,0
|
|
20240909,152000,1154222000,398000,398000,398000,398000,0
|
|
20240909,151900,1154222000,398000,398000,398000,398000,29
|
|
20240909,151800,1142680000,398500,398500,398500,398500,0
|
|
20240909,151700,1142680000,398500,398500,399000,398500,7
|
|
20240909,151600,1139890000,399000,399000,399000,399000,1
|
|
20240909,151500,1139491000,398500,398500,398500,398500,9
|
|
20240909,151400,1135904500,398500,398500,398500,398500,0
|
|
20240909,151300,1135904500,398500,398000,398500,398000,10
|
|
20240909,151200,1131920500,397000,397000,397000,397000,0
|
|
20240909,151100,1131920500,397000,397500,397500,397000,4
|
|
20240909,151000,1130331000,397500,397500,397500,397500,3
|
|
20240909,150900,1129138500,398000,398000,398000,398000,0
|
|
20240909,150800,1129138500,398000,398000,398000,398000,4
|
|
20240909,150700,1127546500,398000,398000,398000,398000,1
|
|
20240909,150600,1127148500,397500,398000,398000,397500,3
|
|
20240909,150500,1125955500,397500,397500,397500,397500,4
|
|
20240909,150400,1124365500,397500,397500,397500,397500,1
|
|
20240909,150300,1123968000,397500,397500,397500,397500,0
|
|
20240909,150200,1123968000,397500,397500,397500,397500,3
|
|
20240909,150100,1122775500,397500,397500,397500,397500,4
|
|
20240909,150000,1121185500,397000,399500,399500,397000,8
|
|
20240909,145900,1117996000,399000,399000,399000,399000,2
|
|
20240909,145800,1117198000,397000,399500,399500,397000,5
|
|
20240909,145700,1115205500,399000,397000,399000,397000,12
|
|
20240909,145600,1110427500,397500,397500,397500,397500,2
|
|
20240909,145500,1109632500,397000,397000,397000,397000,0
|
|
20240909,145400,1109632500,397000,397000,397000,397000,5
|
|
20240909,145300,1107647500,397000,397000,397000,397000,0
|
|
20240909,145200,1107647500,397000,397000,397000,397000,21
|
|
20240909,145100,1099310500,398500,399000,399000,398500,3
|
|
20240909,145000,1098114500,399000,398000,399000,398000,2
|
|
20240909,144900,1097317500,399000,398000,399000,398000,5
|
|
20240909,144800,1095325000,398000,398000,398000,398000,1
|
|
20240909,144700,1094927000,398500,398500,398500,398500,0
|
|
20240909,144600,1094927000,398500,399000,399000,398500,3
|
|
20240909,144500,1093731000,398000,399500,399500,398000,9
|
|
20240909,144400,1090141500,399000,399000,399000,399000,6
|
|
20240909,144300,1087747500,399000,399000,399000,399000,0
|
|
20240909,144200,1087747500,399000,399000,399000,399000,0
|
|
20240909,144100,1087747500,399000,399000,399000,399000,1
|
|
20240909,144000,1087348500,399000,399000,399000,399000,0
|
|
20240909,143900,1087348500,399000,399000,399500,399000,51
|
|
20240909,143800,1066999000,399000,399000,399000,399000,5
|
|
20240909,143700,1065004000,399000,399000,399000,399000,2
|
|
20240909,143600,1064206000,399000,399000,399000,399000,0
|
|
20240909,143500,1064206000,399000,399000,399000,399000,0
|
|
20240909,143400,1064206000,399000,399000,399000,399000,1
|
|
20240909,143300,1063807000,399000,398500,399000,398500,8
|
|
20240909,143200,1060618500,398500,398000,398500,398000,6
|
|
20240909,143100,1058229500,398000,398000,398000,398000,3
|
|
20240909,143000,1057035500,398000,398000,398000,398000,5
|
|
20240909,142900,1055045500,398500,398500,398500,398500,0
|
|
20240909,142800,1055045500,398500,398500,398500,398500,5
|
|
20240909,142700,1053053000,399000,399000,399000,399000,3
|
|
20240909,142600,1051856000,399000,399000,399000,399000,4
|
|
20240909,142500,1050260000,398500,398500,398500,398500,0
|
|
20240909,142400,1050260000,398500,398000,398500,398000,5
|
|
20240909,142300,1048269500,398500,398500,398500,398500,1
|
|
20240909,142200,1047871000,398500,398500,398500,398500,4
|
|
20240909,142100,1046277000,399000,399000,399000,399000,0
|
|
20240909,142000,1046277000,399000,399000,399000,399000,1
|
|
20240909,141900,1045878000,399000,398500,399000,398000,8
|
|
20240909,141800,1042690500,399000,399000,399000,399000,1
|
|
20240909,141700,1042291500,398500,398500,399000,398500,5
|
|
20240909,141600,1040298000,398500,398500,398500,398500,0
|
|
20240909,141500,1040298000,398500,398500,398500,398500,2
|
|
20240909,141400,1039501000,399000,398500,399000,398500,11
|
|
20240909,141300,1035117000,398500,399000,399000,398500,2
|
|
20240909,141200,1034319500,398500,398500,398500,398500,1
|
|
20240909,141100,1033921000,398500,398500,399000,398500,7
|
|
20240909,141000,1031131000,398500,398500,398500,398500,16
|
|
20240909,140900,1024755000,398500,398000,398500,398000,8
|
|
20240909,140800,1021570500,398000,398000,398000,397500,18
|
|
20240909,140700,1014407000,397000,397000,397000,397000,3
|
|
20240909,140600,1013216000,397500,397000,398000,397000,10
|
|
20240909,140500,1009241000,397500,397500,397500,397500,3
|
|
20240909,140400,1008048500,398000,397500,398000,397500,9
|
|
20240909,140300,1004470000,398000,398000,398000,398000,3
|
|
20240909,140200,1003276000,398000,398000,398000,398000,0
|
|
20240909,140100,1003276000,398000,398000,398000,398000,45
|
|
20240909,140000,985366000,398500,398500,398500,398500,19
|
|
20240909,135900,977794500,398500,398500,398500,398500,1
|
|
20240909,135800,977396000,398500,399000,399000,398500,6
|
|
20240909,135700,975003000,398000,398000,398000,398000,3
|
|
20240909,135600,973809000,398500,398000,398500,398000,7
|
|
20240909,135500,971022500,398500,398500,399500,398500,6
|
|
20240909,135400,968629500,399500,399500,399500,398000,5
|
|
20240909,135300,966633500,399000,398500,399000,398500,4
|
|
20240909,135200,965038500,399500,399500,399500,399500,1
|
|
20240909,135100,964639000,397000,398000,399500,397000,150
|
|
20240909,135000,904915000,398000,398000,398000,398000,9
|
|
20240909,134900,901333000,397500,397500,397500,397500,9
|
|
20240909,134800,897755500,397500,398000,398000,397500,10
|
|
20240909,134700,893779500,398000,398000,398000,398000,0
|
|
20240909,134600,893779500,398000,397500,398000,397500,2
|
|
20240909,134500,892984000,397500,397500,398000,397500,3
|
|
20240909,134400,891791000,398000,397500,398000,397500,5
|
|
20240909,134300,889803000,397500,397500,397500,397500,0
|
|
20240909,134200,889803000,397500,397500,397500,397500,0
|
|
20240909,134100,889803000,397500,398000,398000,397500,5
|
|
20240909,134000,887815000,398000,397500,398000,397500,3
|
|
20240909,133900,886622000,398000,398000,398000,398000,1
|
|
20240909,133800,886224000,397500,398000,398000,397500,4
|
|
20240909,133700,884633500,398000,397500,398000,397500,3
|
|
20240909,133600,883440000,397500,397500,397500,397500,0
|
|
20240909,133500,883440000,397500,397000,397500,397000,13
|
|
20240909,133400,878273500,397500,397500,397500,397500,3
|
|
20240909,133300,877081000,397500,397000,397500,396000,112
|
|
20240909,133200,832589500,396500,396500,396500,396500,0
|
|
20240909,133100,832589500,396500,396000,396500,396000,19
|
|
20240909,133000,825056500,396000,396000,396000,396000,35
|
|
20240909,132900,811196500,396000,396000,396000,396000,1
|
|
20240909,132800,810800500,396000,396000,396000,396000,1
|
|
20240909,132700,810404500,396000,396000,396000,396000,2
|
|
20240909,132600,809612500,396000,396000,396000,396000,2
|
|
20240909,132500,808820500,396000,396000,396000,396000,1
|
|
20240909,132400,808424500,395000,395000,395000,395000,2
|
|
20240909,132300,807634500,396000,396500,396500,396000,4
|
|
20240909,132200,806049500,395500,395500,395500,395500,2
|
|
20240909,132100,805258500,396000,396000,396000,396000,2
|
|
20240909,132000,804466500,396000,396000,396000,396000,3
|
|
20240909,131900,803278500,396500,396500,396500,396500,0
|
|
20240909,131800,803278500,396500,396500,396500,396500,0
|
|
20240909,131700,803278500,396500,396500,396500,396500,0
|
|
20240909,131600,803278500,396500,396500,396500,396500,1
|
|
20240909,131500,802882000,396500,396500,396500,396500,2
|
|
20240909,131400,802089000,396500,396500,396500,396500,2
|
|
20240909,131300,801296000,396500,396500,396500,396500,4
|
|
20240909,131200,799710000,396000,396000,396500,396000,5
|
|
20240909,131100,797729500,396000,396000,396000,395500,54
|
|
20240909,131000,776346000,395500,395500,396000,395500,4
|
|
20240909,130900,774763500,395500,395500,395500,395500,2
|
|
20240909,130800,773972500,395500,395500,395500,395500,12
|
|
20240909,130700,769226500,395500,395500,395500,395500,0
|
|
20240909,130600,769226500,395500,395500,395500,395500,0
|
|
20240909,130500,769226500,395500,395500,395500,395500,0
|
|
20240909,130400,769226500,395500,395000,395500,395000,3
|
|
20240909,130300,768041000,395000,395000,395000,395000,0
|
|
20240909,130200,768041000,395000,394500,395000,394500,14
|
|
20240909,130100,762514000,394000,393500,394000,393500,14
|
|
20240909,130000,756998500,393500,393500,393500,393500,2
|
|
20240909,125900,756211500,394000,394000,394000,394000,41
|
|
20240909,125800,740057500,394000,394000,394000,394000,0
|
|
20240909,125700,740057500,394000,394000,394000,394000,0
|
|
20240909,125600,740057500,394000,394000,394000,394000,1
|
|
20240909,125500,739663500,394000,394000,394000,394000,4
|
|
20240909,125400,738087500,394500,394500,394500,394500,0
|
|
20240909,125300,738087500,394500,394500,394500,394500,0
|
|
20240909,125200,738087500,394500,394500,394500,394500,0
|
|
20240909,125100,738087500,394500,394500,394500,394500,0
|
|
20240909,125000,738087500,394500,394500,394500,394500,0
|
|
20240909,124900,738087500,394500,394500,394500,394500,0
|
|
20240909,124800,738087500,394500,394500,394500,394500,0
|
|
20240909,124700,738087500,394500,394500,394500,394500,1
|
|
20240909,124600,737693000,394000,394000,394000,394000,0
|
|
20240909,124500,737693000,394000,394000,394000,394000,1
|
|
20240909,124400,737299000,394000,394000,394000,394000,0
|
|
20240909,124300,737299000,394000,394000,394000,394000,0
|
|
20240909,124200,737299000,394000,394000,394000,394000,0
|
|
20240909,124100,737299000,394000,394000,394000,394000,0
|
|
20240909,124000,737299000,394000,394000,394000,394000,1
|
|
20240909,123900,736905000,394500,394500,394500,394500,0
|
|
20240909,123800,736905000,394500,394500,394500,394500,1
|
|
20240909,123700,736510500,394500,394500,394500,394500,0
|
|
20240909,123600,736510500,394500,394500,394500,394500,1
|
|
20240909,123500,736116000,394500,394500,394500,394500,3
|
|
20240909,123400,734932500,394000,394000,394000,394000,0
|
|
20240909,123300,734932500,394000,394000,394000,394000,0
|
|
20240909,123200,734932500,394000,394000,394000,394000,0
|
|
20240909,123100,734932500,394000,394000,394000,394000,0
|
|
20240909,123000,734932500,394000,394000,394000,394000,2
|
|
20240909,122900,734144500,394000,394000,394000,394000,5
|
|
20240909,122800,732174500,393500,393500,393500,393500,1
|
|
20240909,122700,731781000,393500,393500,393500,393500,0
|
|
20240909,122600,731781000,393500,393500,393500,393500,0
|
|
20240909,122500,731781000,393500,393500,393500,393500,0
|
|
20240909,122400,731781000,393500,393500,393500,393500,0
|
|
20240909,122300,731781000,393500,393500,393500,393500,5
|
|
20240909,122200,729813500,393500,393500,393500,393500,2
|
|
20240909,122100,729026500,393500,393500,393500,393500,1
|
|
20240909,122000,728633000,394000,394000,394000,394000,1
|
|
20240909,121900,728239000,394000,394000,394000,394000,0
|
|
20240909,121800,728239000,394000,394000,394000,394000,0
|
|
20240909,121700,728239000,394000,394000,394000,394000,2
|
|
20240909,121600,727451000,393000,393000,393000,393000,0
|
|
20240909,121500,727451000,393000,393000,393000,393000,2
|
|
20240909,121400,726665000,393000,393500,393500,393000,4
|
|
20240909,121300,725091500,393500,393500,393500,393500,0
|
|
20240909,121200,725091500,393500,393500,393500,393500,0
|
|
20240909,121100,725091500,393500,393500,393500,393500,0
|
|
20240909,121000,725091500,393500,393500,393500,392500,64
|
|
20240909,120900,699935000,394000,394000,394000,394000,0
|
|
20240909,120800,699935000,394000,393500,394000,393500,2
|
|
20240909,120700,699147500,393500,393500,393500,393500,0
|
|
20240909,120600,699147500,393500,393500,393500,393500,0
|
|
20240909,120500,699147500,393500,393500,393500,393500,1
|
|
20240909,120400,698754000,393000,393000,393000,393000,7
|
|
20240909,120300,696003000,394500,394500,394500,394500,0
|
|
20240909,120200,696003000,394500,394500,394500,394500,0
|
|
20240909,120100,696003000,394500,394500,394500,394500,1
|
|
20240909,120000,695608500,392500,395000,395000,392500,22
|
|
20240909,115900,686961000,393000,393000,393000,393000,0
|
|
20240909,115800,686961000,393000,393000,393000,393000,0
|
|
20240909,115700,686961000,393000,393000,395500,393000,31
|
|
20240909,115600,674739000,393000,393000,393000,393000,0
|
|
20240909,115500,674739000,393000,393000,393000,393000,1
|
|
20240909,115400,674346000,393000,393000,393000,393000,1
|
|
20240909,115300,673953000,392500,392500,392500,392500,0
|
|
20240909,115200,673953000,392500,392500,392500,392500,0
|
|
20240909,115100,673953000,392500,392500,392500,392500,1
|
|
20240909,115000,673560500,393500,393500,393500,393500,0
|
|
20240909,114900,673560500,393500,393500,393500,393500,1
|
|
20240909,114800,673167000,392500,392500,392500,392500,3
|
|
20240909,114700,671989500,392500,392500,392500,392500,0
|
|
20240909,114600,671989500,392500,392500,392500,392500,1
|
|
20240909,114500,671597000,393000,393000,393000,393000,0
|
|
20240909,114400,671597000,393000,393000,393000,393000,0
|
|
20240909,114300,671597000,393000,393000,393000,393000,4
|
|
20240909,114200,670025000,392500,392500,392500,392500,1
|
|
20240909,114100,669632500,394000,394000,394000,394000,0
|
|
20240909,114000,669632500,394000,393000,394000,393000,4
|
|
20240909,113900,668059500,393000,393000,393000,393000,0
|
|
20240909,113800,668059500,393000,393000,393000,393000,1
|
|
20240909,113700,667666500,393000,393000,393000,393000,0
|
|
20240909,113600,667666500,393000,393000,393000,393000,2
|
|
20240909,113500,666880500,394000,394000,394000,394000,1
|
|
20240909,113400,666486500,394000,394000,394000,394000,0
|
|
20240909,113300,666486500,394000,394000,394000,394000,0
|
|
20240909,113200,666486500,394000,394000,394000,394000,0
|
|
20240909,113100,666486500,394000,394000,394000,394000,2
|
|
20240909,113000,665698500,392000,392000,392000,392000,1
|
|
20240909,112900,665306500,392500,392500,392500,392500,2
|
|
20240909,112800,664521500,393000,393000,393000,393000,0
|
|
20240909,112700,664521500,393000,393000,393000,393000,0
|
|
20240909,112600,664521500,393000,393000,393000,393000,4
|
|
20240909,112500,662949500,393500,393500,393500,393500,0
|
|
20240909,112400,662949500,393500,393500,393500,393500,0
|
|
20240909,112300,662949500,393500,393500,393500,393500,4
|
|
20240909,112200,661375500,393000,393000,393000,393000,3
|
|
20240909,112100,660196500,392500,392500,392500,392500,0
|
|
20240909,112000,660196500,392500,392500,392500,392500,6
|
|
20240909,111900,657841500,392000,392000,392000,392000,0
|
|
20240909,111800,657841500,392000,393500,393500,392000,20
|
|
20240909,111700,650000000,393500,391500,393500,391500,21
|
|
20240909,111600,641756500,394500,394500,394500,394500,0
|
|
20240909,111500,641756500,394500,394000,394500,392000,4
|
|
20240909,111400,640182000,394500,394500,394500,394500,0
|
|
20240909,111300,640182000,394500,394500,394500,394500,0
|
|
20240909,111200,640182000,394500,394500,394500,394500,0
|
|
20240909,111100,640182000,394500,394500,394500,394500,0
|
|
20240909,111000,640182000,394500,394500,394500,394500,2
|
|
20240909,110900,639393000,396000,390500,396000,390500,106
|
|
20240909,110800,597674000,393000,393000,393000,393000,0
|
|
20240909,110700,597674000,393000,393000,393000,393000,8
|
|
20240909,110600,594530000,393000,393000,393000,393000,2
|
|
20240909,110500,593744000,393000,392000,393000,392000,47
|
|
20240909,110400,575302500,392000,390500,392000,390500,27
|
|
20240909,110300,564735000,389500,390500,391500,389500,80
|
|
20240909,110200,533466000,390500,390500,390500,390500,0
|
|
20240909,110100,533466000,390500,390500,390500,390500,3
|
|
20240909,110000,532294500,390000,390000,390000,390000,2
|
|
20240909,105900,531514500,390500,390500,390500,390500,2
|
|
20240909,105800,530733500,390500,390500,390500,390500,4
|
|
20240909,105700,529171500,390500,390500,390500,390500,1
|
|
20240909,105600,528781000,391000,391000,391000,391000,0
|
|
20240909,105500,528781000,391000,390000,391000,390000,2
|
|
20240909,105400,528000000,390000,390000,390000,390000,0
|
|
20240909,105300,528000000,390000,390500,390500,390000,8
|
|
20240909,105200,524879000,390500,390500,390500,390500,3
|
|
20240909,105100,523707500,390500,390000,390500,390000,13
|
|
20240909,105000,518632000,390000,390000,390000,390000,2
|
|
20240909,104900,517852000,390000,390000,390000,390000,1
|
|
20240909,104800,517462000,390500,390500,390500,390500,0
|
|
20240909,104700,517462000,390500,390500,390500,390500,3
|
|
20240909,104600,516290500,390500,390500,390500,390500,0
|
|
20240909,104500,516290500,390500,390000,390500,390000,2
|
|
20240909,104400,515510000,390500,390500,390500,390500,0
|
|
20240909,104300,515510000,390500,390500,390500,390500,0
|
|
20240909,104200,515510000,390500,390500,390500,390500,1
|
|
20240909,104100,515119500,390500,390500,390500,390500,2
|
|
20240909,104000,514338500,390000,390000,390000,390000,12
|
|
20240909,103900,509658500,390500,390500,390500,390500,0
|
|
20240909,103800,509658500,390500,390500,390500,390500,0
|
|
20240909,103700,509658500,390500,390500,390500,390500,1
|
|
20240909,103600,509268000,390500,390500,390500,390500,1
|
|
20240909,103500,508877500,390500,390500,390500,390500,1
|
|
20240909,103400,508487000,391000,390500,391000,390500,2
|
|
20240909,103300,507705500,390500,390500,390500,390500,2
|
|
20240909,103200,506924500,390500,390500,390500,390500,0
|
|
20240909,103100,506924500,390500,390500,390500,390500,5
|
|
20240909,103000,504972000,391000,391000,391000,391000,1
|
|
20240909,102900,504581000,391000,391000,391000,391000,0
|
|
20240909,102800,504581000,391000,391000,391000,391000,0
|
|
20240909,102700,504581000,391000,391000,391000,391000,0
|
|
20240909,102600,504581000,391000,391000,391000,391000,10
|
|
20240909,102500,500671000,391000,391000,391000,391000,0
|
|
20240909,102400,500671000,391000,390500,391000,390500,4
|
|
20240909,102300,499108500,390500,390500,390500,390500,1
|
|
20240909,102200,498718000,390500,390500,390500,390500,2
|
|
20240909,102100,497937000,390500,390500,390500,390500,2
|
|
20240909,102000,497156000,390000,390000,390000,390000,1
|
|
20240909,101900,496766000,390500,390500,390500,390500,0
|
|
20240909,101800,496766000,390500,390500,390500,390500,4
|
|
20240909,101700,495204000,390500,390500,390500,390500,0
|
|
20240909,101600,495204000,390500,390500,390500,390500,3
|
|
20240909,101500,494032500,390500,390500,390500,390500,1
|
|
20240909,101400,493642000,390500,391000,391000,390500,5
|
|
20240909,101300,491688500,391000,391000,391000,391000,1
|
|
20240909,101200,491297500,391000,391000,391000,391000,1
|
|
20240909,101100,490906500,390500,390500,390500,390500,45
|
|
20240909,101000,473334000,390500,390500,390500,390500,10
|
|
20240909,100900,469429000,390500,390500,390500,390500,1
|
|
20240909,100800,469038500,390500,390500,390500,390500,0
|
|
20240909,100700,469038500,390500,390500,390500,390500,0
|
|
20240909,100600,469038500,390500,390500,390500,390500,0
|
|
20240909,100500,469038500,390500,390500,390500,390500,0
|
|
20240909,100400,469038500,390500,390500,390500,390500,0
|
|
20240909,100300,469038500,390500,390500,390500,390500,21
|
|
20240909,100200,460838000,390500,390500,390500,390500,0
|
|
20240909,100100,460838000,390500,390500,390500,390500,1
|
|
20240909,100000,460447500,390000,390000,390000,390000,11
|
|
20240909,095900,456157500,390500,391000,391000,390500,83
|
|
20240909,095800,423731000,391500,391500,391500,391500,1
|
|
20240909,095700,423339500,391500,391500,391500,391500,1
|
|
20240909,095600,422948000,391500,391500,391500,391500,0
|
|
20240909,095500,422948000,391500,391500,391500,391500,8
|
|
20240909,095400,419816000,391500,391500,391500,391500,0
|
|
20240909,095300,419816000,391500,391500,391500,391500,3
|
|
20240909,095200,418641500,391000,391000,391000,391000,1
|
|
20240909,095100,418250500,392000,392000,392000,392000,7
|
|
20240909,095000,415506500,392000,391500,392000,391000,11
|
|
20240909,094900,411200000,391500,391500,391500,391500,0
|
|
20240909,094800,411200000,391500,391500,391500,391500,0
|
|
20240909,094700,411200000,391500,392000,392000,391500,3
|
|
20240909,094600,410024500,392000,392000,392000,392000,1
|
|
20240909,094500,409632500,391500,391500,391500,391500,2
|
|
20240909,094400,408849500,391000,391000,391000,391000,0
|
|
20240909,094300,408849500,391000,391000,391000,391000,0
|
|
20240909,094200,408849500,391000,392000,392000,391000,4
|
|
20240909,094100,407284500,391000,391000,391000,391000,6
|
|
20240909,094000,404938500,391000,391000,391000,391000,22
|
|
20240909,093900,396336500,391000,391000,391000,391000,0
|
|
20240909,093800,396336500,391000,391000,391000,391000,12
|
|
20240909,093700,391644500,390500,390500,390500,390500,0
|
|
20240909,093600,391644500,390500,389000,393000,389000,96
|
|
20240909,093500,354162500,389000,389000,389000,389000,7
|
|
20240909,093400,351439500,389000,389000,389000,389000,0
|
|
20240909,093300,351439500,389000,389000,389000,389000,10
|
|
20240909,093200,347549500,389500,389500,389500,389500,3
|
|
20240909,093100,346381000,389500,389000,389500,389000,53
|
|
20240909,093000,325739500,389000,389000,389000,389000,21
|
|
20240909,092900,317570500,389000,389000,389000,389000,0
|
|
20240909,092800,317570500,389000,389000,389000,389000,3
|
|
20240909,092700,316403500,389000,388500,389000,388500,3
|
|
20240909,092600,315237500,389000,389000,389000,389000,20
|
|
20240909,092500,307457500,389000,389000,389000,389000,2
|
|
20240909,092400,306679500,389000,389000,389000,389000,24
|
|
20240909,092300,297343500,388500,388500,388500,388500,1
|
|
20240909,092200,296955000,388500,388500,388500,388500,6
|
|
20240909,092100,294624000,388500,388500,388500,388500,8
|
|
20240909,092000,291516000,389000,388500,389000,388000,5
|
|
20240909,091900,289574500,388000,388500,388500,388000,7
|
|
20240909,091800,286855500,389000,389500,389500,389000,8
|
|
20240909,091700,283741000,389500,389500,389500,389500,3
|
|
20240909,091600,282572500,389500,389000,389500,389000,17
|
|
20240909,091500,275958500,389000,388500,389000,388500,9
|
|
20240909,091400,272461500,388500,389000,390500,388500,73
|
|
20240909,091300,244035000,389000,389000,389000,389000,1
|
|
20240909,091200,243646000,389000,388000,389000,388000,11
|
|
20240909,091100,239369500,388000,388000,388000,388000,30
|
|
20240909,091000,227729500,388000,390000,391000,388000,43
|
|
20240909,090900,210986000,393000,392000,393000,392000,24
|
|
20240909,090800,201567000,393000,392000,393000,389500,36
|
|
20240909,090700,187455000,389500,390500,392500,389000,61
|
|
20240909,090600,163628000,389500,387500,391000,387500,65
|
|
20240909,090500,138269000,387000,387500,387500,387000,3
|
|
20240909,090400,137107500,391000,391000,391000,391000,1
|
|
20240909,090300,136716500,387000,390000,390000,387000,30
|
|
20240909,090200,125076500,389000,389500,390000,386500,71
|
|
20240909,090100,97470000,388500,389500,390500,388500,66
|
|
20240909,090000,71764500,390000,390500,390500,389000,184
|