591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184800,905690000,402500,402500,402500,402500,120
|
|
20240911,184700,905690000,402500,402500,402500,402500,0
|
|
20240911,184600,905690000,402500,402500,402500,402500,0
|
|
20240911,184500,905690000,402500,402500,402500,402500,0
|
|
20240911,184400,905690000,402500,402500,402500,402500,0
|
|
20240911,184300,905690000,402500,402500,402500,402500,0
|
|
20240911,184200,905690000,402500,402500,402500,402500,0
|
|
20240911,184100,905690000,402500,402500,402500,402500,0
|
|
20240911,184000,905690000,402500,402500,402500,402500,0
|
|
20240911,183900,905690000,402500,402500,402500,402500,0
|
|
20240911,183800,905690000,402500,402500,402500,402500,0
|
|
20240911,183700,905690000,402500,402500,402500,402500,0
|
|
20240911,183600,905690000,402500,402500,402500,402500,0
|
|
20240911,183500,905690000,402500,402500,402500,402500,0
|
|
20240911,183400,905690000,402500,402500,402500,402500,0
|
|
20240911,183300,905690000,402500,402500,402500,402500,0
|
|
20240911,183200,905690000,402500,402500,402500,402500,0
|
|
20240911,183100,905690000,402500,402500,402500,402500,0
|
|
20240911,183000,905690000,402500,402500,402500,402500,0
|
|
20240911,182900,905690000,402500,402500,402500,402500,0
|
|
20240911,182800,905690000,402500,402500,402500,402500,0
|
|
20240911,182700,905690000,402500,402500,402500,402500,0
|
|
20240911,182600,905690000,402500,402500,402500,402500,0
|
|
20240911,182500,905690000,402500,402500,402500,402500,0
|
|
20240911,182400,905690000,402500,402500,402500,402500,0
|
|
20240911,182300,905690000,402500,402500,402500,402500,0
|
|
20240911,182200,905690000,402500,402500,402500,402500,0
|
|
20240911,182100,905690000,402500,402500,402500,402500,0
|
|
20240911,182000,905690000,402500,402500,402500,402500,0
|
|
20240911,181900,905690000,402500,402500,402500,402500,0
|
|
20240911,181800,905690000,402500,402500,402500,402500,120
|
|
20240911,181700,905690000,402500,402500,402500,402500,0
|
|
20240911,181600,905690000,402500,402500,402500,402500,0
|
|
20240911,181500,905690000,402500,402500,402500,402500,0
|
|
20240911,181400,905690000,402500,402500,402500,402500,0
|
|
20240911,181300,905690000,402500,402500,402500,402500,0
|
|
20240911,181200,905690000,402500,402500,402500,402500,0
|
|
20240911,181100,905690000,402500,402500,402500,402500,0
|
|
20240911,181000,905690000,402500,402500,402500,402500,0
|
|
20240911,180900,905690000,402500,402500,402500,402500,0
|
|
20240911,180800,905690000,402500,402500,402500,402500,0
|
|
20240911,180700,905690000,402500,402500,402500,402500,0
|
|
20240911,180600,905690000,402500,402500,402500,402500,0
|
|
20240911,180500,905690000,402500,402500,402500,402500,0
|
|
20240911,180400,905690000,402500,402500,402500,402500,0
|
|
20240911,180300,905690000,402500,402500,402500,402500,0
|
|
20240911,180200,905690000,402500,402500,402500,402500,0
|
|
20240911,180100,905690000,402500,402500,402500,402500,0
|
|
20240911,180000,905690000,402500,402500,402500,402500,0
|
|
20240911,175900,905690000,402500,402500,402500,402500,0
|
|
20240911,175800,905690000,402500,402500,402500,402500,0
|
|
20240911,175700,905690000,402500,402500,402500,402500,0
|
|
20240911,175600,905690000,402500,402500,402500,402500,0
|
|
20240911,175500,905690000,402500,402500,402500,402500,0
|
|
20240911,175400,905690000,402500,402500,402500,402500,0
|
|
20240911,175300,905690000,402500,402500,402500,402500,0
|
|
20240911,175200,905690000,402500,402500,402500,402500,0
|
|
20240911,175100,905690000,402500,402500,402500,402500,0
|
|
20240911,175000,905690000,402500,402500,402500,402500,0
|
|
20240911,174900,905690000,402500,402500,402500,402500,0
|
|
20240911,174800,905690000,402500,402500,402500,402500,120
|
|
20240911,174700,905690000,402500,402500,402500,402500,0
|
|
20240911,174600,905690000,402500,402500,402500,402500,0
|
|
20240911,174500,905690000,402500,402500,402500,402500,0
|
|
20240911,174400,905690000,402500,402500,402500,402500,0
|
|
20240911,174300,905690000,402500,402500,402500,402500,0
|
|
20240911,174200,905690000,402500,402500,402500,402500,0
|
|
20240911,174100,905690000,402500,402500,402500,402500,0
|
|
20240911,174000,905690000,402500,402500,402500,402500,0
|
|
20240911,173900,905690000,402500,402500,402500,402500,0
|
|
20240911,173800,905690000,402500,402500,402500,402500,0
|
|
20240911,173700,905690000,402500,402500,402500,402500,0
|
|
20240911,173600,905690000,402500,402500,402500,402500,0
|
|
20240911,173500,905690000,402500,402500,402500,402500,0
|
|
20240911,173400,905690000,402500,402500,402500,402500,0
|
|
20240911,173300,905690000,402500,402500,402500,402500,0
|
|
20240911,173200,905690000,402500,402500,402500,402500,0
|
|
20240911,173100,905690000,402500,402500,402500,402500,0
|
|
20240911,173000,905690000,402500,402500,402500,402500,0
|
|
20240911,172900,905690000,402500,402500,402500,402500,0
|
|
20240911,172800,905690000,402500,402500,402500,402500,0
|
|
20240911,172700,905690000,402500,402500,402500,402500,0
|
|
20240911,172600,905690000,402500,402500,402500,402500,0
|
|
20240911,172500,905690000,402500,402500,402500,402500,0
|
|
20240911,172400,905690000,402500,402500,402500,402500,0
|
|
20240911,172300,905690000,402500,402500,402500,402500,0
|
|
20240911,172200,905690000,402500,402500,402500,402500,0
|
|
20240911,172100,905690000,402500,402500,402500,402500,0
|
|
20240911,172000,905690000,402500,402500,402500,402500,0
|
|
20240911,171900,905690000,402500,402500,402500,402500,0
|
|
20240911,171800,905690000,402500,402500,402500,402500,120
|
|
20240911,171700,905690000,402500,402500,402500,402500,0
|
|
20240911,171600,905690000,402500,402500,402500,402500,0
|
|
20240911,171500,905690000,402500,402500,402500,402500,0
|
|
20240911,171400,905690000,402500,402500,402500,402500,0
|
|
20240911,171300,905690000,402500,402500,402500,402500,0
|
|
20240911,171200,905690000,402500,402500,402500,402500,0
|
|
20240911,171100,905690000,402500,402500,402500,402500,0
|
|
20240911,171000,905690000,402500,402500,402500,402500,0
|
|
20240911,170900,905690000,402500,402500,402500,402500,0
|
|
20240911,170800,905690000,402500,402500,402500,402500,0
|
|
20240911,170700,905690000,402500,402500,402500,402500,0
|
|
20240911,170600,905690000,402500,402500,402500,402500,0
|
|
20240911,170500,905690000,402500,402500,402500,402500,0
|
|
20240911,170400,905690000,402500,402500,402500,402500,0
|
|
20240911,170300,905690000,402500,402500,402500,402500,0
|
|
20240911,170200,905690000,402500,402500,402500,402500,0
|
|
20240911,170100,905690000,402500,402500,402500,402500,0
|
|
20240911,170000,905690000,402500,402500,402500,402500,0
|
|
20240911,165900,905690000,402500,402500,402500,402500,0
|
|
20240911,165800,905690000,402500,402500,402500,402500,0
|
|
20240911,165700,905690000,402500,402500,402500,402500,0
|
|
20240911,165600,905690000,402500,402500,402500,402500,0
|
|
20240911,165500,905690000,402500,402500,402500,402500,0
|
|
20240911,165400,905690000,402500,402500,402500,402500,0
|
|
20240911,165300,905690000,402500,402500,402500,402500,0
|
|
20240911,165200,905690000,402500,402500,402500,402500,0
|
|
20240911,165100,905690000,402500,402500,402500,402500,0
|
|
20240911,165000,905690000,402500,402500,402500,402500,0
|
|
20240911,164900,905690000,402500,402500,402500,402500,0
|
|
20240911,164800,905690000,402500,402500,402500,402500,120
|
|
20240911,164700,905690000,402500,402500,402500,402500,0
|
|
20240911,164600,905690000,402500,402500,402500,402500,0
|
|
20240911,164500,905690000,402500,402500,402500,402500,0
|
|
20240911,164400,905690000,402500,402500,402500,402500,0
|
|
20240911,164300,905690000,402500,402500,402500,402500,0
|
|
20240911,164200,905690000,402500,402500,402500,402500,0
|
|
20240911,164100,905690000,402500,402500,402500,402500,0
|
|
20240911,164000,905690000,402500,402500,402500,402500,0
|
|
20240911,163900,905690000,402500,402500,402500,402500,0
|
|
20240911,163800,905690000,402500,402500,402500,402500,0
|
|
20240911,163700,905690000,402500,402500,402500,402500,0
|
|
20240911,163600,905690000,402500,402500,402500,402500,0
|
|
20240911,163500,905690000,402500,402500,402500,402500,0
|
|
20240911,163400,905690000,402500,402500,402500,402500,0
|
|
20240911,163300,905690000,402500,402500,402500,402500,0
|
|
20240911,163200,905690000,402500,402500,402500,402500,0
|
|
20240911,163100,905690000,402500,402500,402500,402500,0
|
|
20240911,163000,905690000,402500,402500,402500,402500,0
|
|
20240911,162900,905690000,402500,402500,402500,402500,0
|
|
20240911,162800,905690000,402500,402500,402500,402500,0
|
|
20240911,162700,905690000,402500,402500,402500,402500,0
|
|
20240911,162600,905690000,402500,402500,402500,402500,0
|
|
20240911,162500,905690000,402500,402500,402500,402500,0
|
|
20240911,162400,905690000,402500,402500,402500,402500,0
|
|
20240911,162300,905690000,402500,402500,402500,402500,0
|
|
20240911,162200,905690000,402500,402500,402500,402500,0
|
|
20240911,162100,905690000,402500,402500,402500,402500,0
|
|
20240911,162000,905690000,402500,402500,402500,402500,0
|
|
20240911,161900,905690000,402500,402500,402500,402500,0
|
|
20240911,161800,905690000,402500,402500,402500,402500,120
|
|
20240911,161700,905690000,402500,402500,402500,402500,0
|
|
20240911,161600,905690000,402500,402500,402500,402500,0
|
|
20240911,161500,905690000,402500,402500,402500,402500,0
|
|
20240911,161400,905690000,402500,402500,402500,402500,0
|
|
20240911,161300,905690000,402500,402500,402500,402500,0
|
|
20240911,161200,905690000,402500,402500,402500,402500,0
|
|
20240911,161100,905690000,402500,402500,402500,402500,0
|
|
20240911,161000,905690000,402500,402500,402500,402500,0
|
|
20240911,160900,905690000,402500,402500,402500,402500,0
|
|
20240911,160800,905690000,402500,402500,402500,402500,0
|
|
20240911,160700,905690000,402500,402500,402500,402500,0
|
|
20240911,160600,905690000,402500,402500,402500,402500,0
|
|
20240911,160500,905690000,402500,402500,402500,402500,0
|
|
20240911,160400,905690000,402500,402500,402500,402500,0
|
|
20240911,160300,905690000,402500,402500,402500,402500,0
|
|
20240911,160200,905690000,402500,402500,402500,402500,0
|
|
20240911,160100,905690000,402500,402500,402500,402500,0
|
|
20240911,160000,905690000,402500,402500,402500,402500,0
|
|
20240911,155900,905690000,402500,402500,402500,402500,0
|
|
20240911,155800,905690000,402500,402500,402500,402500,0
|
|
20240911,155700,905690000,402500,402500,402500,402500,0
|
|
20240911,155600,905690000,402500,402500,402500,402500,0
|
|
20240911,155500,905690000,402500,402500,402500,402500,0
|
|
20240911,155400,905690000,402500,402500,402500,402500,0
|
|
20240911,155300,905690000,402500,402500,402500,402500,0
|
|
20240911,155200,905690000,402500,402500,402500,402500,0
|
|
20240911,155100,905690000,402500,402500,402500,402500,0
|
|
20240911,155000,905690000,402500,402500,402500,402500,0
|
|
20240911,154900,905690000,402500,402500,402500,402500,0
|
|
20240911,154800,905690000,402500,402500,402500,402500,120
|
|
20240911,154700,905690000,402500,402500,402500,402500,0
|
|
20240911,154600,905690000,402500,402500,402500,402500,0
|
|
20240911,154500,905690000,402500,402500,402500,402500,0
|
|
20240911,154400,905690000,402500,402500,402500,402500,0
|
|
20240911,154300,905690000,402500,402500,402500,402500,0
|
|
20240911,154200,905690000,402500,402500,402500,402500,0
|
|
20240911,154100,905690000,402500,402500,402500,402500,0
|
|
20240911,154000,905690000,402500,402500,402500,402500,0
|
|
20240911,153900,905690000,402500,402500,402500,402500,0
|
|
20240911,153800,905690000,402500,402500,402500,402500,0
|
|
20240911,153700,905690000,402500,402500,402500,402500,0
|
|
20240911,153600,905690000,402500,402500,402500,402500,0
|
|
20240911,153500,905690000,402500,402500,402500,402500,0
|
|
20240911,153400,905690000,402500,402500,402500,402500,0
|
|
20240911,153300,905690000,402500,402500,402500,402500,0
|
|
20240911,153200,905690000,402500,402500,402500,402500,0
|
|
20240911,153100,905690000,402500,402500,402500,402500,0
|
|
20240911,153000,905690000,402500,402500,402500,402500,120
|
|
20240911,152900,857390000,399500,399500,399500,399500,0
|
|
20240911,152800,857390000,399500,399500,399500,399500,0
|
|
20240911,152700,857390000,399500,399500,399500,399500,0
|
|
20240911,152600,857390000,399500,399500,399500,399500,0
|
|
20240911,152500,857390000,399500,399500,399500,399500,0
|
|
20240911,152400,857390000,399500,399500,399500,399500,0
|
|
20240911,152300,857390000,399500,399500,399500,399500,0
|
|
20240911,152200,857390000,399500,399500,399500,399500,0
|
|
20240911,152100,857390000,399500,399500,399500,399500,0
|
|
20240911,152000,857390000,399500,399500,399500,399500,0
|
|
20240911,151900,857390000,399500,398500,399500,397500,18
|
|
20240911,151800,850213000,397500,398000,398000,397500,13
|
|
20240911,151700,845040500,398500,398500,398500,398500,2
|
|
20240911,151600,844243500,397500,397000,397500,397000,11
|
|
20240911,151500,839875500,396500,397000,397000,396500,3
|
|
20240911,151400,838685000,396500,397000,397000,396500,2
|
|
20240911,151300,837891500,397000,397000,397000,397000,2
|
|
20240911,151200,837097500,396500,396500,396500,396500,0
|
|
20240911,151100,837097500,396500,396500,396500,396500,1
|
|
20240911,151000,836701000,396500,396500,396500,396500,3
|
|
20240911,150900,835511500,396500,397000,397000,396500,3
|
|
20240911,150800,834321000,397000,397000,397000,397000,0
|
|
20240911,150700,834321000,397000,397000,397000,397000,0
|
|
20240911,150600,834321000,397000,396500,397000,396500,2
|
|
20240911,150500,833527500,396500,396500,396500,396500,76
|
|
20240911,150400,803393500,396500,396500,396500,396500,3
|
|
20240911,150300,802204000,396500,396500,396500,396500,1
|
|
20240911,150200,801807500,396500,396500,396500,396500,1
|
|
20240911,150100,801411000,396500,396500,396500,396500,0
|
|
20240911,150000,801411000,396500,396500,396500,396500,5
|
|
20240911,145900,799428500,396500,396500,396500,396500,3
|
|
20240911,145800,798239000,396500,397000,397000,396500,103
|
|
20240911,145700,757367500,397000,397000,397000,397000,1
|
|
20240911,145600,756970500,397000,397000,397000,397000,0
|
|
20240911,145500,756970500,397000,397000,397000,397000,0
|
|
20240911,145400,756970500,397000,397000,397000,397000,0
|
|
20240911,145300,756970500,397000,397000,397000,397000,1
|
|
20240911,145200,756573500,397500,397500,397500,397500,0
|
|
20240911,145100,756573500,397500,397500,397500,397500,0
|
|
20240911,145000,756573500,397500,397000,397500,397000,2
|
|
20240911,144900,755779000,397500,397500,397500,397500,0
|
|
20240911,144800,755779000,397500,397500,397500,397500,2
|
|
20240911,144700,754984000,397000,397000,397000,397000,0
|
|
20240911,144600,754984000,397000,397000,397000,397000,0
|
|
20240911,144500,754984000,397000,397000,397000,397000,0
|
|
20240911,144400,754984000,397000,397500,397500,397000,2
|
|
20240911,144300,754189500,397500,397500,397500,397500,0
|
|
20240911,144200,754189500,397500,397500,397500,397500,4
|
|
20240911,144100,752599500,397000,397000,397000,397000,3
|
|
20240911,144000,751408500,397000,397000,397000,397000,6
|
|
20240911,143900,749026500,397000,397000,397000,397000,0
|
|
20240911,143800,749026500,397000,397000,397000,397000,0
|
|
20240911,143700,749026500,397000,397000,397000,397000,0
|
|
20240911,143600,749026500,397000,397000,397000,397000,0
|
|
20240911,143500,749026500,397000,397000,397000,397000,6
|
|
20240911,143400,746644500,397000,396500,397000,396500,9
|
|
20240911,143300,743072000,396500,396500,396500,396500,4
|
|
20240911,143200,741486000,397000,397000,397000,397000,0
|
|
20240911,143100,741486000,397000,397000,397000,397000,2
|
|
20240911,143000,740692000,396500,396500,396500,396500,1
|
|
20240911,142900,740295500,397000,397500,397500,397000,223
|
|
20240911,142800,651736000,397500,397500,397500,397500,1
|
|
20240911,142700,651338500,397500,397500,398000,397500,3
|
|
20240911,142600,650145500,397500,397500,397500,397500,1
|
|
20240911,142500,649748000,397500,397500,397500,397500,2
|
|
20240911,142400,648953000,397500,398500,398500,397500,3
|
|
20240911,142300,647758500,397500,397500,397500,397500,2
|
|
20240911,142200,646963500,399000,397500,399000,397500,3
|
|
20240911,142100,645768000,397500,397500,398500,397500,6
|
|
20240911,142000,643379000,397500,397500,397500,397500,1
|
|
20240911,141900,642981500,397500,398000,398000,397500,4
|
|
20240911,141800,641390000,398000,398000,398000,398000,1
|
|
20240911,141700,640992000,398000,398000,398000,398000,2
|
|
20240911,141600,640196000,398000,398000,398000,398000,1
|
|
20240911,141500,639798000,398000,398000,398000,398000,2
|
|
20240911,141400,639002000,398000,398000,398000,398000,1
|
|
20240911,141300,638604000,398000,398000,398000,398000,2
|
|
20240911,141200,637808000,398500,398000,398500,398000,4
|
|
20240911,141100,636214500,398000,398500,398500,398000,4
|
|
20240911,141000,634621500,398000,397500,398000,397500,17
|
|
20240911,140900,627859500,397500,398000,398000,397500,3
|
|
20240911,140800,626666500,397500,397500,397500,397500,1
|
|
20240911,140700,626269000,397500,398000,398000,397500,3
|
|
20240911,140600,625076000,397500,397500,397500,397500,2
|
|
20240911,140500,624281000,397500,398000,398000,397500,5
|
|
20240911,140400,622292000,397500,397500,397500,397500,1
|
|
20240911,140300,621894500,397500,397500,397500,397500,2
|
|
20240911,140200,621099500,397500,398000,398000,397500,10
|
|
20240911,140100,617122500,397500,397500,397500,397500,2
|
|
20240911,140000,616327500,397500,397500,397500,397500,1
|
|
20240911,135900,615930000,397500,397500,397500,397500,2
|
|
20240911,135800,615135000,398000,398000,398000,398000,21
|
|
20240911,135700,606777000,398000,398000,398000,398000,7
|
|
20240911,135600,603991000,398000,398500,398500,398000,14
|
|
20240911,135500,598418000,398000,398000,398500,398000,5
|
|
20240911,135400,596427000,398000,398000,398000,398000,6
|
|
20240911,135300,594039000,398000,398000,398500,398000,4
|
|
20240911,135200,592446000,398000,398000,398000,398000,1
|
|
20240911,135100,592048000,398000,398000,398000,398000,2
|
|
20240911,135000,591252000,398000,398000,398000,398000,1
|
|
20240911,134900,590854000,398000,398000,398000,398000,2
|
|
20240911,134800,590058000,398000,398000,398000,398000,1
|
|
20240911,134700,589660000,398000,398000,398000,398000,4
|
|
20240911,134600,588068000,398000,398000,398000,398000,1
|
|
20240911,134500,587670000,398000,398000,398000,398000,3
|
|
20240911,134400,586476000,398000,398000,398000,398000,1
|
|
20240911,134300,586078000,398000,398000,398500,398000,6
|
|
20240911,134200,583688000,398000,398000,398000,398000,1
|
|
20240911,134100,583290000,398000,398000,398000,398000,2
|
|
20240911,134000,582494000,399000,398000,399000,398000,2
|
|
20240911,133900,581697000,398000,398000,398000,398000,2
|
|
20240911,133800,580901000,398000,398000,398000,398000,1
|
|
20240911,133700,580503000,398500,398500,398500,398500,2
|
|
20240911,133600,579706000,398500,399000,399000,398500,2
|
|
20240911,133500,578908500,398500,399000,399000,398500,2
|
|
20240911,133400,578111000,398500,398000,398500,398000,2
|
|
20240911,133300,577314500,398000,398000,398000,398000,1
|
|
20240911,133200,576916500,398000,398000,398500,398000,4
|
|
20240911,133100,575323500,398000,398000,398000,398000,1
|
|
20240911,133000,574925500,398000,398000,398000,398000,150
|
|
20240911,132900,515225500,398000,398000,398000,398000,1
|
|
20240911,132800,514827500,398500,398500,398500,398500,4
|
|
20240911,132700,513233500,398500,398500,398500,398500,1
|
|
20240911,132600,512835000,398500,398500,398500,398500,3
|
|
20240911,132500,511639500,398500,398500,398500,398500,1
|
|
20240911,132400,511241000,398500,398500,399000,398500,5
|
|
20240911,132300,509247000,398500,398500,398500,398500,6
|
|
20240911,132200,506856000,398500,398500,398500,398500,20
|
|
20240911,132100,498886000,398500,398500,398500,398500,0
|
|
20240911,132000,498886000,398500,399000,399000,398500,20
|
|
20240911,131900,490911000,398500,398500,398500,398500,0
|
|
20240911,131800,490911000,398500,398500,398500,398500,0
|
|
20240911,131700,490911000,398500,398500,398500,398500,0
|
|
20240911,131600,490911000,398500,399000,399000,398500,2
|
|
20240911,131500,490113500,398500,398500,398500,398500,0
|
|
20240911,131400,490113500,398500,398500,398500,398500,0
|
|
20240911,131300,490113500,398500,398500,398500,398500,0
|
|
20240911,131200,490113500,398500,398500,398500,398500,1
|
|
20240911,131100,489715000,398500,398500,398500,398500,0
|
|
20240911,131000,489715000,398500,399000,399000,398500,6
|
|
20240911,130900,487323000,398500,398500,398500,398500,0
|
|
20240911,130800,487323000,398500,398500,398500,398500,0
|
|
20240911,130700,487323000,398500,398500,398500,398500,1
|
|
20240911,130600,486924500,398500,398500,398500,398500,3
|
|
20240911,130500,485729000,398500,398000,398500,398000,26
|
|
20240911,130400,475370500,398000,398500,398500,398000,31
|
|
20240911,130300,463022000,400000,398000,400000,398000,70
|
|
20240911,130200,435113000,398500,398500,398500,398500,5
|
|
20240911,130100,433120500,398500,398500,398500,398500,2
|
|
20240911,130000,432323500,398500,398500,398500,398500,1
|
|
20240911,125900,431925000,398500,398500,398500,398500,0
|
|
20240911,125800,431925000,398500,398500,398500,398500,0
|
|
20240911,125700,431925000,398500,398500,398500,398500,0
|
|
20240911,125600,431925000,398500,398500,398500,398500,3
|
|
20240911,125500,430729500,398500,398000,398500,398000,5
|
|
20240911,125400,428737500,398500,398500,398500,398500,0
|
|
20240911,125300,428737500,398500,398500,398500,398500,0
|
|
20240911,125200,428737500,398500,398500,398500,398500,5
|
|
20240911,125100,426745000,398500,398500,398500,398500,10
|
|
20240911,125000,422760000,398500,398500,398500,398500,1
|
|
20240911,124900,422361500,398500,398500,398500,398500,0
|
|
20240911,124800,422361500,398500,398500,398500,398500,0
|
|
20240911,124700,422361500,398500,398500,398500,398500,18
|
|
20240911,124600,415188500,398500,398500,398500,398500,0
|
|
20240911,124500,415188500,398500,398500,398500,398500,1
|
|
20240911,124400,414790000,398500,398500,398500,398500,0
|
|
20240911,124300,414790000,398500,399000,399000,398500,8
|
|
20240911,124200,411601000,399000,399000,399000,399000,0
|
|
20240911,124100,411601000,399000,399000,399000,399000,0
|
|
20240911,124000,411601000,399000,399000,399000,399000,2
|
|
20240911,123900,410803000,398500,398500,398500,398500,0
|
|
20240911,123800,410803000,398500,398500,398500,398500,0
|
|
20240911,123700,410803000,398500,398500,398500,398500,0
|
|
20240911,123600,410803000,398500,398500,398500,398500,0
|
|
20240911,123500,410803000,398500,399000,399000,398500,28
|
|
20240911,123400,399641000,399000,399000,399000,399000,0
|
|
20240911,123300,399641000,399000,399000,399000,399000,0
|
|
20240911,123200,399641000,399000,399000,399000,399000,0
|
|
20240911,123100,399641000,399000,399000,399000,399000,0
|
|
20240911,123000,399641000,399000,399000,399000,399000,13
|
|
20240911,122900,394454000,398500,398500,398500,398500,0
|
|
20240911,122800,394454000,398500,398500,398500,398500,3
|
|
20240911,122700,393258500,398500,398500,398500,398500,0
|
|
20240911,122600,393258500,398500,398500,398500,398500,0
|
|
20240911,122500,393258500,398500,398500,398500,398500,0
|
|
20240911,122400,393258500,398500,398500,398500,398500,0
|
|
20240911,122300,393258500,398500,398500,398500,398500,0
|
|
20240911,122200,393258500,398500,398500,398500,398500,0
|
|
20240911,122100,393258500,398500,398500,398500,398500,0
|
|
20240911,122000,393258500,398500,398500,398500,398500,0
|
|
20240911,121900,393258500,398500,398500,398500,398500,0
|
|
20240911,121800,393258500,398500,398500,398500,398500,0
|
|
20240911,121700,393258500,398500,398500,398500,398500,0
|
|
20240911,121600,393258500,398500,398500,398500,398500,0
|
|
20240911,121500,393258500,398500,398500,398500,398500,1
|
|
20240911,121400,392860000,398500,398500,398500,398500,0
|
|
20240911,121300,392860000,398500,398500,398500,398500,4
|
|
20240911,121200,391266000,398500,398500,398500,398500,0
|
|
20240911,121100,391266000,398500,398500,398500,398500,0
|
|
20240911,121000,391266000,398500,398500,398500,398500,4
|
|
20240911,120900,389672000,398500,398500,398500,398500,0
|
|
20240911,120800,389672000,398500,398500,398500,398500,0
|
|
20240911,120700,389672000,398500,398500,398500,398500,2
|
|
20240911,120600,388875000,398500,398500,398500,398500,0
|
|
20240911,120500,388875000,398500,398500,398500,398500,0
|
|
20240911,120400,388875000,398500,398500,398500,398500,3
|
|
20240911,120300,387679500,398500,398500,398500,398500,0
|
|
20240911,120200,387679500,398500,398500,398500,398500,0
|
|
20240911,120100,387679500,398500,398500,398500,398500,1
|
|
20240911,120000,387281000,398000,398000,398000,398000,0
|
|
20240911,115900,387281000,398000,398000,398000,398000,0
|
|
20240911,115800,387281000,398000,398000,398000,398000,0
|
|
20240911,115700,387281000,398000,398000,398000,398000,30
|
|
20240911,115600,375341000,398500,398500,398500,398500,0
|
|
20240911,115500,375341000,398500,398500,398500,398500,13
|
|
20240911,115400,370160500,400000,400000,400000,400000,0
|
|
20240911,115300,370160500,400000,400000,400000,400000,0
|
|
20240911,115200,370160500,400000,400000,400000,400000,0
|
|
20240911,115100,370160500,400000,400000,400000,400000,0
|
|
20240911,115000,370160500,400000,400000,400000,400000,0
|
|
20240911,114900,370160500,400000,400000,400000,400000,2
|
|
20240911,114800,369360500,398500,398500,398500,398500,14
|
|
20240911,114700,363781500,399000,398500,399000,398500,27
|
|
20240911,114600,353021000,398000,398000,398000,398000,0
|
|
20240911,114500,353021000,398000,398000,398000,398000,1
|
|
20240911,114400,352623000,398500,398500,398500,398500,1
|
|
20240911,114300,352224500,398500,398500,398500,398500,0
|
|
20240911,114200,352224500,398500,398500,398500,398500,1
|
|
20240911,114100,351826000,398500,398500,398500,398500,0
|
|
20240911,114000,351826000,398500,398500,398500,398500,0
|
|
20240911,113900,351826000,398500,398500,398500,398500,0
|
|
20240911,113800,351826000,398500,398500,398500,398500,1
|
|
20240911,113700,351427500,398500,398500,398500,398500,0
|
|
20240911,113600,351427500,398500,398500,398500,398500,2
|
|
20240911,113500,350630500,398000,398000,398000,398000,0
|
|
20240911,113400,350630500,398000,398000,398000,398000,0
|
|
20240911,113300,350630500,398000,398000,398000,398000,1
|
|
20240911,113200,350232500,398000,398000,398000,398000,1
|
|
20240911,113100,349834500,398000,398000,398000,398000,0
|
|
20240911,113000,349834500,398000,398000,398000,398000,3
|
|
20240911,112900,348640500,398000,398000,398000,398000,1
|
|
20240911,112800,348242500,398000,398000,398000,398000,10
|
|
20240911,112700,344262500,398000,398000,398000,398000,1
|
|
20240911,112600,343864500,398000,398000,398000,398000,0
|
|
20240911,112500,343864500,398000,398000,398000,398000,1
|
|
20240911,112400,343466500,398000,398500,398500,398000,4
|
|
20240911,112300,341873000,398500,398000,398500,398000,2
|
|
20240911,112200,341076500,398000,398000,398000,398000,0
|
|
20240911,112100,341076500,398000,398000,398000,398000,1
|
|
20240911,112000,340678500,398000,398500,398500,398000,4
|
|
20240911,111900,339085000,398500,398500,398500,398500,0
|
|
20240911,111800,339085000,398500,398500,398500,398500,0
|
|
20240911,111700,339085000,398500,399000,399000,398500,53
|
|
20240911,111600,317964000,399000,399000,399000,399000,2
|
|
20240911,111500,317166000,398500,398500,398500,398500,0
|
|
20240911,111400,317166000,398500,398500,398500,398500,4
|
|
20240911,111300,315572000,399000,399000,399000,399000,0
|
|
20240911,111200,315572000,399000,399000,399000,399000,3
|
|
20240911,111100,314375000,398500,398500,398500,398500,2
|
|
20240911,111000,313578000,398500,399000,399000,398500,6
|
|
20240911,110900,311186000,398500,398500,398500,398500,51
|
|
20240911,110800,290862500,398500,398500,398500,398500,0
|
|
20240911,110700,290862500,398500,398500,398500,398500,0
|
|
20240911,110600,290862500,398500,398500,398500,398500,0
|
|
20240911,110500,290862500,398500,398500,398500,398500,0
|
|
20240911,110400,290862500,398500,398500,398500,398500,0
|
|
20240911,110300,290862500,398500,398500,398500,398500,3
|
|
20240911,110200,289667000,399000,399000,399000,399000,0
|
|
20240911,110100,289667000,399000,399000,399000,399000,3
|
|
20240911,110000,288470000,398500,399000,399000,398500,2
|
|
20240911,105900,287672500,399000,399000,399000,399000,0
|
|
20240911,105800,287672500,399000,399000,399000,399000,0
|
|
20240911,105700,287672500,399000,399000,399000,399000,1
|
|
20240911,105600,287273500,399000,399000,399000,399000,0
|
|
20240911,105500,287273500,399000,399000,399000,399000,1
|
|
20240911,105400,286874500,399000,399000,399000,399000,0
|
|
20240911,105300,286874500,399000,399000,399000,399000,3
|
|
20240911,105200,285677500,399000,399000,399000,399000,0
|
|
20240911,105100,285677500,399000,399000,399000,399000,0
|
|
20240911,105000,285677500,399000,399000,399000,399000,0
|
|
20240911,104900,285677500,399000,399000,399000,399000,0
|
|
20240911,104800,285677500,399000,399000,399000,399000,2
|
|
20240911,104700,284879500,398500,398500,398500,398500,9
|
|
20240911,104600,281293000,400000,400000,400000,400000,0
|
|
20240911,104500,281293000,400000,399500,400000,398500,5
|
|
20240911,104400,279295500,399500,399500,399500,399500,0
|
|
20240911,104300,279295500,399500,399500,399500,399500,5
|
|
20240911,104200,277298000,399500,399500,399500,399500,4
|
|
20240911,104100,275700000,400000,399500,400000,399500,4
|
|
20240911,104000,274101000,400000,399000,400000,399000,10
|
|
20240911,103900,270109500,399000,399000,399000,399000,0
|
|
20240911,103800,270109500,399000,399000,399000,399000,10
|
|
20240911,103700,266119500,398500,398500,398500,398500,11
|
|
20240911,103600,261736000,399000,399000,399000,399000,0
|
|
20240911,103500,261736000,399000,399000,399000,399000,1
|
|
20240911,103400,261337000,399000,399000,399000,399000,0
|
|
20240911,103300,261337000,399000,399000,399000,399000,12
|
|
20240911,103200,256549000,400500,400500,400500,400500,0
|
|
20240911,103100,256549000,400500,399500,400500,399500,4
|
|
20240911,103000,254948500,399500,399500,399500,399500,7
|
|
20240911,102900,252152000,399500,399000,399500,399000,2
|
|
20240911,102800,251353500,399500,399500,399500,399500,0
|
|
20240911,102700,251353500,399500,399500,399500,399500,2
|
|
20240911,102600,250554500,400000,400000,400000,400000,0
|
|
20240911,102500,250554500,400000,400000,400000,400000,1
|
|
20240911,102400,250154500,400000,400000,400000,400000,2
|
|
20240911,102300,249354500,400000,400000,400000,400000,1
|
|
20240911,102200,248954500,400000,400000,400000,400000,0
|
|
20240911,102100,248954500,400000,400000,400000,400000,0
|
|
20240911,102000,248954500,400000,400000,400000,400000,0
|
|
20240911,101900,248954500,400000,400000,400000,400000,0
|
|
20240911,101800,248954500,400000,400000,400000,400000,2
|
|
20240911,101700,248154500,400000,400000,400000,400000,0
|
|
20240911,101600,248154500,400000,400000,400000,400000,0
|
|
20240911,101500,248154500,400000,400000,400000,400000,1
|
|
20240911,101400,247754500,400500,400500,400500,400500,0
|
|
20240911,101300,247754500,400500,400500,400500,400500,0
|
|
20240911,101200,247754500,400500,400500,400500,400500,1
|
|
20240911,101100,247354000,400500,400500,400500,400500,0
|
|
20240911,101000,247354000,400500,400500,400500,400500,1
|
|
20240911,100900,246953500,400500,401000,401000,400500,2
|
|
20240911,100800,246152000,401000,401000,401000,401000,0
|
|
20240911,100700,246152000,401000,401000,401000,401000,0
|
|
20240911,100600,246152000,401000,401000,401000,401000,2
|
|
20240911,100500,245350000,399500,399500,399500,399500,0
|
|
20240911,100400,245350000,399500,399500,399500,399500,1
|
|
20240911,100300,244950500,401500,401500,401500,401500,0
|
|
20240911,100200,244950500,401500,401500,401500,401500,2
|
|
20240911,100100,244147500,401500,401500,401500,401500,1
|
|
20240911,100000,243746000,400000,401500,401500,400000,2
|
|
20240911,095900,242944500,399500,399500,399500,399500,0
|
|
20240911,095800,242944500,399500,399500,399500,399500,2
|
|
20240911,095700,242145500,399500,399500,399500,399500,0
|
|
20240911,095600,242145500,399500,399500,399500,399500,0
|
|
20240911,095500,242145500,399500,399500,399500,399500,0
|
|
20240911,095400,242145500,399500,399500,399500,399500,0
|
|
20240911,095300,242145500,399500,401000,401000,399000,30
|
|
20240911,095200,230150500,401000,400500,401000,400500,118
|
|
20240911,095100,182833000,400500,400000,400500,400000,26
|
|
20240911,095000,172423500,399500,399000,399500,399000,5
|
|
20240911,094900,170427500,399000,399000,399000,399000,1
|
|
20240911,094800,170028500,398500,398500,398500,398500,0
|
|
20240911,094700,170028500,398500,398500,398500,398500,1
|
|
20240911,094600,169630000,398500,398500,398500,398500,3
|
|
20240911,094500,168434500,398500,399000,399000,398500,50
|
|
20240911,094400,148498500,400500,400500,400500,400500,0
|
|
20240911,094300,148498500,400500,400500,400500,400500,0
|
|
20240911,094200,148498500,400500,400500,400500,400500,0
|
|
20240911,094100,148498500,400500,400500,400500,400500,0
|
|
20240911,094000,148498500,400500,400500,400500,400500,4
|
|
20240911,093900,146896500,401000,401000,401000,401000,1
|
|
20240911,093800,146495500,401500,401000,401500,398000,31
|
|
20240911,093700,134110500,400500,400500,400500,400500,0
|
|
20240911,093600,134110500,400500,400500,400500,400500,0
|
|
20240911,093500,134110500,400500,398500,400500,398500,15
|
|
20240911,093400,128111000,398500,398500,398500,398500,25
|
|
20240911,093300,118148500,398500,399000,399000,398500,6
|
|
20240911,093200,115756000,398500,398500,398500,398500,6
|
|
20240911,093100,113365000,399000,399000,399000,399000,0
|
|
20240911,093000,113365000,399000,399000,399000,399000,9
|
|
20240911,092900,109774000,399000,399500,399500,399000,11
|
|
20240911,092800,105384000,399500,399500,399500,399500,1
|
|
20240911,092700,104984500,399500,399500,399500,399500,1
|
|
20240911,092600,104585000,399500,399500,399500,399500,0
|
|
20240911,092500,104585000,399500,399500,399500,399500,3
|
|
20240911,092400,103386500,399500,399000,399500,399000,4
|
|
20240911,092300,101790000,401000,401000,401000,401000,2
|
|
20240911,092200,100988000,399000,400500,401000,399000,54
|
|
20240911,092100,79396500,400000,400000,400000,400000,0
|
|
20240911,092000,79396500,400000,400000,400000,400000,0
|
|
20240911,091900,79396500,400000,400000,400000,399500,11
|
|
20240911,091800,74997000,400000,400000,400000,400000,6
|
|
20240911,091700,72597000,400000,400000,400000,400000,0
|
|
20240911,091600,72597000,400000,400000,400000,400000,3
|
|
20240911,091500,71397000,400000,400000,400000,399500,24
|
|
20240911,091400,61807000,400500,400000,400500,400000,11
|
|
20240911,091300,57403500,399500,399500,399500,399500,0
|
|
20240911,091200,57403500,399500,399500,399500,399500,0
|
|
20240911,091100,57403500,399500,400000,400000,399500,2
|
|
20240911,091000,56604000,400000,400000,400000,400000,4
|
|
20240911,090900,55004000,399000,399000,399000,399000,4
|
|
20240911,090800,53408000,399500,399500,399500,399500,2
|
|
20240911,090700,52609000,399500,399000,399500,399000,18
|
|
20240911,090600,45425500,399500,399500,399500,399500,9
|
|
20240911,090500,41830000,399500,399500,399500,399500,3
|
|
20240911,090400,40631500,399500,399500,399500,399500,1
|
|
20240911,090300,40232000,400000,400000,400000,400000,2
|
|
20240911,090200,39432000,400500,401000,401000,400500,19
|
|
20240911,090100,31821500,401500,402500,402500,401500,60
|
|
20240911,090000,7676000,404000,404000,404000,404000,19
|