591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184800,2121126500,402500,402500,402500,402500,2281
|
|
20240912,184700,2121126500,402500,402500,402500,402500,0
|
|
20240912,184600,2121126500,402500,402500,402500,402500,0
|
|
20240912,184500,2121126500,402500,402500,402500,402500,0
|
|
20240912,184400,2121126500,402500,402500,402500,402500,0
|
|
20240912,184300,2121126500,402500,402500,402500,402500,0
|
|
20240912,184200,2121126500,402500,402500,402500,402500,0
|
|
20240912,184100,2121126500,402500,402500,402500,402500,0
|
|
20240912,184000,2121126500,402500,402500,402500,402500,0
|
|
20240912,183900,2121126500,402500,402500,402500,402500,0
|
|
20240912,183800,2121126500,402500,402500,402500,402500,0
|
|
20240912,183700,2121126500,402500,402500,402500,402500,0
|
|
20240912,183600,2121126500,402500,402500,402500,402500,0
|
|
20240912,183500,2121126500,402500,402500,402500,402500,0
|
|
20240912,183400,2121126500,402500,402500,402500,402500,0
|
|
20240912,183300,2121126500,402500,402500,402500,402500,0
|
|
20240912,183200,2121126500,402500,402500,402500,402500,0
|
|
20240912,183100,2121126500,402500,402500,402500,402500,0
|
|
20240912,183000,2121126500,402500,402500,402500,402500,0
|
|
20240912,182900,2121126500,402500,402500,402500,402500,0
|
|
20240912,182800,2121126500,402500,402500,402500,402500,0
|
|
20240912,182700,2121126500,402500,402500,402500,402500,0
|
|
20240912,182600,2121126500,402500,402500,402500,402500,0
|
|
20240912,182500,2121126500,402500,402500,402500,402500,0
|
|
20240912,182400,2121126500,402500,402500,402500,402500,0
|
|
20240912,182300,2121126500,402500,402500,402500,402500,0
|
|
20240912,182200,2121126500,402500,402500,402500,402500,0
|
|
20240912,182100,2121126500,402500,402500,402500,402500,0
|
|
20240912,182000,2121126500,402500,402500,402500,402500,0
|
|
20240912,181900,2121126500,402500,402500,402500,402500,0
|
|
20240912,181800,2121126500,402500,402500,402500,402500,2281
|
|
20240912,181700,2121126500,402500,402500,402500,402500,0
|
|
20240912,181600,2121126500,402500,402500,402500,402500,0
|
|
20240912,181500,2121126500,402500,402500,402500,402500,0
|
|
20240912,181400,2121126500,402500,402500,402500,402500,0
|
|
20240912,181300,2121126500,402500,402500,402500,402500,0
|
|
20240912,181200,2121126500,402500,402500,402500,402500,0
|
|
20240912,181100,2121126500,402500,402500,402500,402500,0
|
|
20240912,181000,2121126500,402500,402500,402500,402500,0
|
|
20240912,180900,2121126500,402500,402500,402500,402500,0
|
|
20240912,180800,2121126500,402500,402500,402500,402500,0
|
|
20240912,180700,2121126500,402500,402500,402500,402500,0
|
|
20240912,180600,2121126500,402500,402500,402500,402500,0
|
|
20240912,180500,2121126500,402500,402500,402500,402500,0
|
|
20240912,180400,2121126500,402500,402500,402500,402500,0
|
|
20240912,180300,2121126500,402500,402500,402500,402500,0
|
|
20240912,180200,2121126500,402500,402500,402500,402500,0
|
|
20240912,180100,2121126500,402500,402500,402500,402500,0
|
|
20240912,180000,2121126500,402500,402500,402500,402500,0
|
|
20240912,175900,2121126500,402500,402500,402500,402500,0
|
|
20240912,175800,2121126500,402500,402500,402500,402500,0
|
|
20240912,175700,2121126500,402500,402500,402500,402500,0
|
|
20240912,175600,2121126500,402500,402500,402500,402500,0
|
|
20240912,175500,2121126500,402500,402500,402500,402500,0
|
|
20240912,175400,2121126500,402500,402500,402500,402500,0
|
|
20240912,175300,2121126500,402500,402500,402500,402500,0
|
|
20240912,175200,2121126500,402500,402500,402500,402500,0
|
|
20240912,175100,2121126500,402500,402500,402500,402500,0
|
|
20240912,175000,2121126500,402500,402500,402500,402500,0
|
|
20240912,174900,2121126500,402500,402500,402500,402500,0
|
|
20240912,174800,2121126500,402500,402500,402500,402500,2281
|
|
20240912,174700,2121126500,402500,402500,402500,402500,0
|
|
20240912,174600,2121126500,402500,402500,402500,402500,0
|
|
20240912,174500,2121126500,402500,402500,402500,402500,0
|
|
20240912,174400,2121126500,402500,402500,402500,402500,0
|
|
20240912,174300,2121126500,402500,402500,402500,402500,0
|
|
20240912,174200,2121126500,402500,402500,402500,402500,0
|
|
20240912,174100,2121126500,402500,402500,402500,402500,0
|
|
20240912,174000,2121126500,402500,402500,402500,402500,0
|
|
20240912,173900,2121126500,402500,402500,402500,402500,0
|
|
20240912,173800,2121126500,402500,402500,402500,402500,0
|
|
20240912,173700,2121126500,402500,402500,402500,402500,0
|
|
20240912,173600,2121126500,402500,402500,402500,402500,0
|
|
20240912,173500,2121126500,402500,402500,402500,402500,0
|
|
20240912,173400,2121126500,402500,402500,402500,402500,0
|
|
20240912,173300,2121126500,402500,402500,402500,402500,0
|
|
20240912,173200,2121126500,402500,402500,402500,402500,0
|
|
20240912,173100,2121126500,402500,402500,402500,402500,0
|
|
20240912,173000,2121126500,402500,402500,402500,402500,0
|
|
20240912,172900,2121126500,402500,402500,402500,402500,0
|
|
20240912,172800,2121126500,402500,402500,402500,402500,0
|
|
20240912,172700,2121126500,402500,402500,402500,402500,0
|
|
20240912,172600,2121126500,402500,402500,402500,402500,0
|
|
20240912,172500,2121126500,402500,402500,402500,402500,0
|
|
20240912,172400,2121126500,402500,402500,402500,402500,0
|
|
20240912,172300,2121126500,402500,402500,402500,402500,0
|
|
20240912,172200,2121126500,402500,402500,402500,402500,0
|
|
20240912,172100,2121126500,402500,402500,402500,402500,0
|
|
20240912,172000,2121126500,402500,402500,402500,402500,0
|
|
20240912,171900,2121126500,402500,402500,402500,402500,0
|
|
20240912,171800,2121126500,402500,402500,402500,402500,2281
|
|
20240912,171700,2121126500,402500,402500,402500,402500,0
|
|
20240912,171600,2121126500,402500,402500,402500,402500,0
|
|
20240912,171500,2121126500,402500,402500,402500,402500,0
|
|
20240912,171400,2121126500,402500,402500,402500,402500,0
|
|
20240912,171300,2121126500,402500,402500,402500,402500,0
|
|
20240912,171200,2121126500,402500,402500,402500,402500,0
|
|
20240912,171100,2121126500,402500,402500,402500,402500,0
|
|
20240912,171000,2121126500,402500,402500,402500,402500,0
|
|
20240912,170900,2121126500,402500,402500,402500,402500,0
|
|
20240912,170800,2121126500,402500,402500,402500,402500,0
|
|
20240912,170700,2121126500,402500,402500,402500,402500,0
|
|
20240912,170600,2121126500,402500,402500,402500,402500,0
|
|
20240912,170500,2121126500,402500,402500,402500,402500,0
|
|
20240912,170400,2121126500,402500,402500,402500,402500,0
|
|
20240912,170300,2121126500,402500,402500,402500,402500,0
|
|
20240912,170200,2121126500,402500,402500,402500,402500,0
|
|
20240912,170100,2121126500,402500,402500,402500,402500,0
|
|
20240912,170000,2121126500,402500,402500,402500,402500,0
|
|
20240912,165900,2121126500,402500,402500,402500,402500,0
|
|
20240912,165800,2121126500,402500,402500,402500,402500,0
|
|
20240912,165700,2121126500,402500,402500,402500,402500,0
|
|
20240912,165600,2121126500,402500,402500,402500,402500,0
|
|
20240912,165500,2121126500,402500,402500,402500,402500,0
|
|
20240912,165400,2121126500,402500,402500,402500,402500,0
|
|
20240912,165300,2121126500,402500,402500,402500,402500,0
|
|
20240912,165200,2121126500,402500,402500,402500,402500,0
|
|
20240912,165100,2121126500,402500,402500,402500,402500,0
|
|
20240912,165000,2121126500,402500,402500,402500,402500,0
|
|
20240912,164900,2121126500,402500,402500,402500,402500,0
|
|
20240912,164800,2121126500,402500,402500,402500,402500,2281
|
|
20240912,164700,2121126500,402500,402500,402500,402500,0
|
|
20240912,164600,2121126500,402500,402500,402500,402500,0
|
|
20240912,164500,2121126500,402500,402500,402500,402500,0
|
|
20240912,164400,2121126500,402500,402500,402500,402500,0
|
|
20240912,164300,2121126500,402500,402500,402500,402500,0
|
|
20240912,164200,2121126500,402500,402500,402500,402500,0
|
|
20240912,164100,2121126500,402500,402500,402500,402500,0
|
|
20240912,164000,2121126500,402500,402500,402500,402500,0
|
|
20240912,163900,2121126500,402500,402500,402500,402500,0
|
|
20240912,163800,2121126500,402500,402500,402500,402500,0
|
|
20240912,163700,2121126500,402500,402500,402500,402500,0
|
|
20240912,163600,2121126500,402500,402500,402500,402500,0
|
|
20240912,163500,2121126500,402500,402500,402500,402500,0
|
|
20240912,163400,2121126500,402500,402500,402500,402500,0
|
|
20240912,163300,2121126500,402500,402500,402500,402500,0
|
|
20240912,163200,2121126500,402500,402500,402500,402500,0
|
|
20240912,163100,2121126500,402500,402500,402500,402500,0
|
|
20240912,163000,2121126500,402500,402500,402500,402500,0
|
|
20240912,162900,2121126500,402500,402500,402500,402500,0
|
|
20240912,162800,2121126500,402500,402500,402500,402500,0
|
|
20240912,162700,2121126500,402500,402500,402500,402500,0
|
|
20240912,162600,2121126500,402500,402500,402500,402500,0
|
|
20240912,162500,2121126500,402500,402500,402500,402500,0
|
|
20240912,162400,2121126500,402500,402500,402500,402500,0
|
|
20240912,162300,2121126500,402500,402500,402500,402500,0
|
|
20240912,162200,2121126500,402500,402500,402500,402500,0
|
|
20240912,162100,2121126500,402500,402500,402500,402500,0
|
|
20240912,162000,2121126500,402500,402500,402500,402500,0
|
|
20240912,161900,2121126500,402500,402500,402500,402500,0
|
|
20240912,161800,2121126500,402500,402500,402500,402500,2281
|
|
20240912,161700,2121126500,402500,402500,402500,402500,0
|
|
20240912,161600,2121126500,402500,402500,402500,402500,0
|
|
20240912,161500,2121126500,402500,402500,402500,402500,0
|
|
20240912,161400,2121126500,402500,402500,402500,402500,0
|
|
20240912,161300,2121126500,402500,402500,402500,402500,0
|
|
20240912,161200,2121126500,402500,402500,402500,402500,0
|
|
20240912,161100,2121126500,402500,402500,402500,402500,0
|
|
20240912,161000,2121126500,402500,402500,402500,402500,0
|
|
20240912,160900,2121126500,402500,402500,402500,402500,0
|
|
20240912,160800,2121126500,402500,402500,402500,402500,0
|
|
20240912,160700,2121126500,402500,402500,402500,402500,0
|
|
20240912,160600,2121126500,402500,402500,402500,402500,0
|
|
20240912,160500,2121126500,402500,402500,402500,402500,0
|
|
20240912,160400,2121126500,402500,402500,402500,402500,0
|
|
20240912,160300,2121126500,402500,402500,402500,402500,0
|
|
20240912,160200,2121126500,402500,402500,402500,402500,0
|
|
20240912,160100,2121126500,402500,402500,402500,402500,0
|
|
20240912,160000,2121126500,402500,402500,402500,402500,0
|
|
20240912,155900,2121126500,402500,402500,402500,402500,0
|
|
20240912,155800,2121126500,402500,402500,402500,402500,0
|
|
20240912,155700,2121126500,402500,402500,402500,402500,0
|
|
20240912,155600,2121126500,402500,402500,402500,402500,0
|
|
20240912,155500,2121126500,402500,402500,402500,402500,0
|
|
20240912,155400,2121126500,402500,402500,402500,402500,0
|
|
20240912,155300,2121126500,402500,402500,402500,402500,0
|
|
20240912,155200,2121126500,402500,402500,402500,402500,0
|
|
20240912,155100,2121126500,402500,402500,402500,402500,0
|
|
20240912,155000,2121126500,402500,402500,402500,402500,0
|
|
20240912,154900,2121126500,402500,402500,402500,402500,0
|
|
20240912,154800,2121126500,402500,402500,402500,402500,2281
|
|
20240912,154700,2121126500,402500,402500,402500,402500,0
|
|
20240912,154600,2121126500,402500,402500,402500,402500,0
|
|
20240912,154500,2121126500,402500,402500,402500,402500,0
|
|
20240912,154400,2121126500,402500,402500,402500,402500,0
|
|
20240912,154300,2121126500,402500,402500,402500,402500,0
|
|
20240912,154200,2121126500,402500,402500,402500,402500,0
|
|
20240912,154100,2121126500,402500,402500,402500,402500,0
|
|
20240912,154000,2121126500,402500,402500,402500,402500,0
|
|
20240912,153900,2121126500,402500,402500,402500,402500,0
|
|
20240912,153800,2121126500,402500,402500,402500,402500,0
|
|
20240912,153700,2121126500,402500,402500,402500,402500,0
|
|
20240912,153600,2121126500,402500,402500,402500,402500,0
|
|
20240912,153500,2121126500,402500,402500,402500,402500,0
|
|
20240912,153400,2121126500,402500,402500,402500,402500,0
|
|
20240912,153300,2121126500,402500,402500,402500,402500,0
|
|
20240912,153200,2121126500,402500,402500,402500,402500,0
|
|
20240912,153100,2121126500,402500,402500,402500,402500,0
|
|
20240912,153000,2121126500,402500,402500,402500,402500,2281
|
|
20240912,152900,1203024000,401000,401000,401000,401000,0
|
|
20240912,152800,1203024000,401000,401000,401000,401000,0
|
|
20240912,152700,1203024000,401000,401000,401000,401000,0
|
|
20240912,152600,1203024000,401000,401000,401000,401000,0
|
|
20240912,152500,1203024000,401000,401000,401000,401000,0
|
|
20240912,152400,1203024000,401000,401000,401000,401000,0
|
|
20240912,152300,1203024000,401000,401000,401000,401000,0
|
|
20240912,152200,1203024000,401000,401000,401000,401000,0
|
|
20240912,152100,1203024000,401000,401000,401000,401000,0
|
|
20240912,152000,1203024000,401000,401000,401000,401000,0
|
|
20240912,151900,1203024000,401000,399500,401000,399500,7
|
|
20240912,151800,1200223500,399500,401000,401000,399500,4
|
|
20240912,151700,1198624000,399500,400000,400500,399500,10
|
|
20240912,151600,1194624500,401000,401000,401000,400500,4
|
|
20240912,151500,1193021500,401000,401000,401000,400500,5
|
|
20240912,151400,1191018000,400000,400500,401000,400000,6
|
|
20240912,151300,1188615500,401000,400000,401000,400000,34
|
|
20240912,151200,1174989500,400500,400500,400500,400500,0
|
|
20240912,151100,1174989500,400500,400500,400500,400500,2
|
|
20240912,151000,1174188500,400000,401000,401000,400000,6
|
|
20240912,150900,1171787500,401500,401500,401500,401500,8
|
|
20240912,150800,1168575500,401500,401500,401500,401500,12
|
|
20240912,150700,1163757500,401500,401500,401500,401500,6
|
|
20240912,150600,1161348500,401500,401500,401500,401000,53
|
|
20240912,150500,1140071000,401500,400500,401500,400500,37
|
|
20240912,150400,1125229000,401000,401000,401000,401000,0
|
|
20240912,150300,1125229000,401000,399500,401000,399500,5
|
|
20240912,150200,1123228500,401000,400000,401000,400000,27
|
|
20240912,150100,1112409500,400000,400000,400000,400000,4
|
|
20240912,150000,1110809500,400000,400000,400500,400000,8
|
|
20240912,145900,1107609000,400000,400000,400000,400000,5
|
|
20240912,145800,1105609000,400000,400000,400000,400000,24
|
|
20240912,145700,1096009000,400500,400000,400500,400000,3
|
|
20240912,145600,1094808500,400000,400500,400500,400000,7
|
|
20240912,145500,1092005500,400000,400500,400500,400000,5
|
|
20240912,145400,1090004000,400500,400500,400500,400500,3
|
|
20240912,145300,1088802500,400000,400000,400000,400000,2
|
|
20240912,145200,1088002500,400500,400500,400500,400500,10
|
|
20240912,145100,1083997500,401000,400500,401500,400500,126
|
|
20240912,145000,1033519500,401500,400500,401500,400500,52
|
|
20240912,144900,1012648000,401000,400000,401000,400000,7
|
|
20240912,144800,1009844000,400000,400000,400000,400000,5
|
|
20240912,144700,1007844000,400500,400500,400500,400500,6
|
|
20240912,144600,1005441000,400000,400000,400000,400000,2
|
|
20240912,144500,1004641000,400000,400000,400000,400000,7
|
|
20240912,144400,1001841000,400000,400500,400500,400000,7
|
|
20240912,144300,999039000,400000,400000,400500,400000,25
|
|
20240912,144200,989037500,400000,400000,400000,400000,5
|
|
20240912,144100,987037500,400000,400000,400000,400000,5
|
|
20240912,144000,985037500,400500,400000,400500,400000,8
|
|
20240912,143900,981834500,400000,400000,400000,399500,5
|
|
20240912,143800,979835500,399500,399500,400000,399500,15
|
|
20240912,143700,973837500,399500,399500,399500,399500,2
|
|
20240912,143600,973038500,400000,400000,400000,400000,1
|
|
20240912,143500,972638500,400000,400000,400000,400000,10
|
|
20240912,143400,968638500,400000,400000,400000,400000,9
|
|
20240912,143300,965038500,400000,400000,400000,400000,3
|
|
20240912,143200,963838500,400000,400000,400000,400000,3
|
|
20240912,143100,962638500,400000,400000,400000,400000,5
|
|
20240912,143000,960638500,400000,400000,400000,400000,4
|
|
20240912,142900,959038500,400000,400000,400000,400000,3
|
|
20240912,142800,957838500,400000,400000,400000,400000,0
|
|
20240912,142700,957838500,400000,400000,400500,400000,8
|
|
20240912,142600,954638000,400000,400000,400000,400000,1
|
|
20240912,142500,954238000,400000,400000,400000,400000,0
|
|
20240912,142400,954238000,400000,400000,400000,400000,3
|
|
20240912,142300,953038000,400000,400000,400000,400000,2
|
|
20240912,142200,952238000,400000,400000,400000,400000,0
|
|
20240912,142100,952238000,400000,400000,400000,400000,0
|
|
20240912,142000,952238000,400000,400000,400500,400000,11
|
|
20240912,141900,947837500,400000,400000,400000,400000,30
|
|
20240912,141800,935837500,400000,400000,400000,400000,0
|
|
20240912,141700,935837500,400000,400000,400000,400000,1
|
|
20240912,141600,935437500,399500,399500,399500,399500,3
|
|
20240912,141500,934239000,399500,399500,399500,399500,0
|
|
20240912,141400,934239000,399500,399500,399500,399500,1
|
|
20240912,141300,933839500,399500,399000,399500,399000,5
|
|
20240912,141200,931843000,399000,399000,399000,399000,1
|
|
20240912,141100,931444000,399500,399500,399500,399500,0
|
|
20240912,141000,931444000,399500,399500,399500,399500,0
|
|
20240912,140900,931444000,399500,399500,399500,399500,5
|
|
20240912,140800,929446500,399500,399500,399500,399500,0
|
|
20240912,140700,929446500,399500,399500,399500,399500,3
|
|
20240912,140600,928248000,399500,399500,399500,399500,10
|
|
20240912,140500,924253000,399500,399500,399500,399500,0
|
|
20240912,140400,924253000,399500,399500,399500,399500,0
|
|
20240912,140300,924253000,399500,399500,399500,399500,0
|
|
20240912,140200,924253000,399500,399500,399500,399500,6
|
|
20240912,140100,921856000,400000,400000,400000,400000,7
|
|
20240912,140000,919056000,400000,400000,400000,400000,1
|
|
20240912,135900,918656000,400000,399500,400000,399500,6
|
|
20240912,135800,916258500,399500,399500,399500,399500,0
|
|
20240912,135700,916258500,399500,399500,399500,399500,0
|
|
20240912,135600,916258500,399500,399500,399500,399500,19
|
|
20240912,135500,908668000,399000,399000,399500,399000,14
|
|
20240912,135400,903077000,399000,399000,399000,399000,1
|
|
20240912,135300,902678000,399000,399000,399000,399000,0
|
|
20240912,135200,902678000,399000,399000,399000,399000,2
|
|
20240912,135100,901880000,399000,399000,399000,399000,13
|
|
20240912,135000,896693000,399000,399000,399000,399000,0
|
|
20240912,134900,896693000,399000,399500,399500,399000,2
|
|
20240912,134800,895894500,399000,399000,399000,399000,8
|
|
20240912,134700,892702500,399000,399000,399000,399000,3
|
|
20240912,134600,891505500,399500,399500,399500,399500,2
|
|
20240912,134500,890706500,399000,399000,399000,399000,0
|
|
20240912,134400,890706500,399000,399000,399000,399000,4
|
|
20240912,134300,889110500,399000,399000,399000,399000,0
|
|
20240912,134200,889110500,399000,399000,399000,399000,0
|
|
20240912,134100,889110500,399000,399000,399000,399000,6
|
|
20240912,134000,886716500,399500,399500,399500,399500,2
|
|
20240912,133900,885917500,399500,399500,399500,399500,1
|
|
20240912,133800,885518000,399000,399000,399000,399000,0
|
|
20240912,133700,885518000,399000,399000,399000,399000,4
|
|
20240912,133600,883922000,399000,399000,399000,399000,0
|
|
20240912,133500,883922000,399000,399000,399000,399000,0
|
|
20240912,133400,883922000,399000,399000,399000,399000,2
|
|
20240912,133300,883124000,399000,399000,399000,399000,8
|
|
20240912,133200,879932000,398500,398500,398500,398500,0
|
|
20240912,133100,879932000,398500,398500,398500,398500,0
|
|
20240912,133000,879932000,398500,398500,398500,398500,5
|
|
20240912,132900,877939500,399000,399000,399000,399000,1
|
|
20240912,132800,877540500,398500,398500,398500,398500,2
|
|
20240912,132700,876743500,398500,398500,398500,398500,2
|
|
20240912,132600,875946500,399000,399000,399000,399000,3
|
|
20240912,132500,874749500,398500,399000,399000,398500,2
|
|
20240912,132400,873952000,399000,399000,399000,399000,2
|
|
20240912,132300,873154000,399000,399000,399000,399000,9
|
|
20240912,132200,869563000,399500,399500,399500,399500,0
|
|
20240912,132100,869563000,399500,399500,399500,399500,21
|
|
20240912,132000,861173500,399500,399500,399500,399500,7
|
|
20240912,131900,858377000,399500,399500,399500,399500,3
|
|
20240912,131800,857178500,399500,399500,399500,399500,0
|
|
20240912,131700,857178500,399500,399500,399500,399500,0
|
|
20240912,131600,857178500,399500,399500,399500,399500,5
|
|
20240912,131500,855181000,400000,400000,400000,400000,0
|
|
20240912,131400,855181000,400000,400000,400000,400000,0
|
|
20240912,131300,855181000,400000,400000,400000,400000,2
|
|
20240912,131200,854381000,400000,400000,400000,400000,2
|
|
20240912,131100,853581000,400000,400000,400000,400000,2
|
|
20240912,131000,852781000,400000,400500,400500,400000,2
|
|
20240912,130900,851980500,400000,399500,400000,399500,3
|
|
20240912,130800,850781500,400000,400000,400000,400000,20
|
|
20240912,130700,842781500,400000,400000,400000,400000,0
|
|
20240912,130600,842781500,400000,400000,400000,400000,2
|
|
20240912,130500,841981500,400000,400000,400000,400000,3
|
|
20240912,130400,840781500,400500,400500,400500,400500,2
|
|
20240912,130300,839980500,400000,400000,400000,400000,1
|
|
20240912,130200,839580500,400000,400000,400000,400000,4
|
|
20240912,130100,837980500,400000,400500,400500,400000,16
|
|
20240912,130000,831580000,400500,400500,400500,400500,1
|
|
20240912,125900,831179500,400000,400000,400000,400000,1
|
|
20240912,125800,830779500,400000,400000,400000,400000,5
|
|
20240912,125700,828779500,399500,399500,399500,399500,0
|
|
20240912,125600,828779500,399500,399500,399500,399500,0
|
|
20240912,125500,828779500,399500,399000,400000,399000,25
|
|
20240912,125400,818790000,399000,399000,399000,399000,2
|
|
20240912,125300,817992000,399500,399500,399500,399500,1
|
|
20240912,125200,817592500,399000,399000,399000,399000,1
|
|
20240912,125100,817193500,399500,399500,399500,399500,3
|
|
20240912,125000,815995000,400000,400000,400000,400000,1
|
|
20240912,124900,815595000,400000,400000,400000,400000,0
|
|
20240912,124800,815595000,400000,400000,400000,400000,3
|
|
20240912,124700,814395000,400000,400000,400000,400000,5
|
|
20240912,124600,812395000,400000,400000,400000,400000,0
|
|
20240912,124500,812395000,400000,399000,400000,399000,57
|
|
20240912,124400,789645000,399000,400000,400000,399000,27
|
|
20240912,124300,778847000,399500,400000,400000,399500,4
|
|
20240912,124200,777248000,400000,400000,400000,400000,1
|
|
20240912,124100,776848000,399500,399500,399500,399500,3
|
|
20240912,124000,775649500,399500,399500,399500,399500,2
|
|
20240912,123900,774850500,399500,399500,399500,399500,0
|
|
20240912,123800,774850500,399500,399500,399500,399500,0
|
|
20240912,123700,774850500,399500,399500,399500,399500,2
|
|
20240912,123600,774051500,399500,400000,400000,399500,4
|
|
20240912,123500,772453000,399500,399500,399500,399500,0
|
|
20240912,123400,772453000,399500,399500,399500,399500,2
|
|
20240912,123300,771654000,400000,400000,400000,400000,1
|
|
20240912,123200,771254000,399500,399500,399500,399500,2
|
|
20240912,123100,770455000,399500,399500,399500,399500,0
|
|
20240912,123000,770455000,399500,399500,399500,399500,4
|
|
20240912,122900,768857000,399500,399000,399500,399000,24
|
|
20240912,122800,759274500,399000,399000,399000,399000,0
|
|
20240912,122700,759274500,399000,399000,399000,399000,4
|
|
20240912,122600,757678500,399500,399500,399500,399500,0
|
|
20240912,122500,757678500,399500,399500,399500,399500,1
|
|
20240912,122400,757279000,399000,399000,399000,399000,0
|
|
20240912,122300,757279000,399000,399000,399000,399000,2
|
|
20240912,122200,756481000,399500,399500,399500,399500,4
|
|
20240912,122100,754883000,399500,399500,399500,399500,0
|
|
20240912,122000,754883000,399500,399500,399500,399500,3
|
|
20240912,121900,753684500,399500,399500,399500,399500,0
|
|
20240912,121800,753684500,399500,399500,399500,399500,4
|
|
20240912,121700,752086500,399500,399500,399500,399500,0
|
|
20240912,121600,752086500,399500,399500,399500,399500,2
|
|
20240912,121500,751287500,399500,399500,399500,399500,9
|
|
20240912,121400,747692000,400000,400000,400000,400000,0
|
|
20240912,121300,747692000,400000,400000,400000,400000,1
|
|
20240912,121200,747292000,399500,399500,399500,399500,3
|
|
20240912,121100,746093500,399500,399500,399500,399500,3
|
|
20240912,121000,744895000,400000,400000,400000,400000,1
|
|
20240912,120900,744495000,400000,399500,400000,399500,4
|
|
20240912,120800,742896500,399500,399500,399500,399500,1
|
|
20240912,120700,742497000,399500,399500,399500,399500,2
|
|
20240912,120600,741698000,399500,399500,399500,399500,2
|
|
20240912,120500,740899000,399500,400000,401000,399000,137
|
|
20240912,120400,686043500,400000,398500,400000,398500,71
|
|
20240912,120300,657713500,399000,398500,399000,398500,3
|
|
20240912,120200,656517500,398500,398500,398500,398500,2
|
|
20240912,120100,655720500,399000,399000,399000,399000,4
|
|
20240912,120000,654124500,399000,398500,399000,398500,5
|
|
20240912,115900,652131000,399000,399000,399000,399000,2
|
|
20240912,115800,651333000,398500,398500,398500,398500,3
|
|
20240912,115700,650137500,398500,398500,398500,398500,8
|
|
20240912,115600,646949500,399000,399000,399000,399000,2
|
|
20240912,115500,646151500,398500,398500,398500,398500,3
|
|
20240912,115400,644956000,399000,399000,399000,399000,1
|
|
20240912,115300,644557000,398500,398500,398500,398500,7
|
|
20240912,115200,641767500,398500,398500,398500,398500,0
|
|
20240912,115100,641767500,398500,399000,399000,398500,3
|
|
20240912,115000,640571500,399000,399000,399000,399000,1
|
|
20240912,114900,640172500,398500,398500,398500,398500,3
|
|
20240912,114800,638977000,398500,398500,398500,398500,2
|
|
20240912,114700,638180000,398500,398500,398500,398500,0
|
|
20240912,114600,638180000,398500,398500,398500,398500,3
|
|
20240912,114500,636984500,398500,398500,398500,398500,0
|
|
20240912,114400,636984500,398500,398500,398500,398500,3
|
|
20240912,114300,635789000,399000,399000,399000,399000,1
|
|
20240912,114200,635390000,398500,398500,398500,398500,2
|
|
20240912,114100,634593000,398500,398500,398500,398500,2
|
|
20240912,114000,633796000,398500,398500,398500,398500,1
|
|
20240912,113900,633397500,398500,398500,398500,398500,3
|
|
20240912,113800,632202000,398500,398500,398500,398500,0
|
|
20240912,113700,632202000,398500,399000,399000,398500,23
|
|
20240912,113600,623026000,399000,399000,399000,399000,0
|
|
20240912,113500,623026000,399000,399000,399000,398500,9
|
|
20240912,113400,619436000,399000,398500,399000,398500,4
|
|
20240912,113300,617841500,399000,399000,399000,399000,1
|
|
20240912,113200,617442500,398500,398500,398500,398500,2
|
|
20240912,113100,616645500,398500,398500,398500,398500,0
|
|
20240912,113000,616645500,398500,398500,398500,398500,3
|
|
20240912,112900,615450000,398500,398500,398500,398500,6
|
|
20240912,112800,613059000,398500,398000,398500,398000,5
|
|
20240912,112700,611068000,398000,398000,398000,398000,3
|
|
20240912,112600,609874000,398500,397500,398500,397500,4
|
|
20240912,112500,608282000,398000,398000,398000,398000,1
|
|
20240912,112400,607884000,397500,397500,397500,397500,4
|
|
20240912,112300,606294000,398000,398000,398000,397500,18
|
|
20240912,112200,599131500,398000,398000,398000,398000,1
|
|
20240912,112100,598733500,397500,397500,397500,397500,2
|
|
20240912,112000,597938500,398000,397500,398000,397500,7
|
|
20240912,111900,595153000,397500,398000,398000,397500,4
|
|
20240912,111800,593562000,398000,398000,398000,398000,1
|
|
20240912,111700,593164000,398000,398000,398000,398000,3
|
|
20240912,111600,591970000,398000,398000,398000,398000,12
|
|
20240912,111500,587194000,398000,397500,398000,397500,29
|
|
20240912,111400,575665500,397500,397500,397500,397500,3
|
|
20240912,111300,574473000,397500,397500,397500,397500,0
|
|
20240912,111200,574473000,397500,397500,397500,397500,2
|
|
20240912,111100,573678000,397500,397500,397500,397500,0
|
|
20240912,111000,573678000,397500,398000,398000,397500,7
|
|
20240912,110900,570893500,397500,397500,397500,397500,2
|
|
20240912,110800,570098500,398000,398000,398000,398000,0
|
|
20240912,110700,570098500,398000,398000,398000,398000,0
|
|
20240912,110600,570098500,398000,398000,398000,398000,2
|
|
20240912,110500,569302500,397500,397500,397500,397500,2
|
|
20240912,110400,568507500,398500,398500,398500,398500,1
|
|
20240912,110300,568109000,398500,398500,398500,398500,45
|
|
20240912,110200,550176500,398500,398500,398500,398500,3
|
|
20240912,110100,548981000,399000,399000,399000,399000,0
|
|
20240912,110000,548981000,399000,399000,399000,399000,2
|
|
20240912,105900,548183000,398500,398500,399500,398500,65
|
|
20240912,105800,522241000,397500,397500,397500,397500,3
|
|
20240912,105700,521048500,397500,397500,397500,397500,0
|
|
20240912,105600,521048500,397500,397000,397500,397000,10
|
|
20240912,105500,517075000,397500,397500,397500,397500,3
|
|
20240912,105400,515882500,397000,397000,397000,397000,0
|
|
20240912,105300,515882500,397000,397000,397000,397000,0
|
|
20240912,105200,515882500,397000,397000,397000,397000,0
|
|
20240912,105100,515882500,397000,397500,397500,397000,4
|
|
20240912,105000,514293500,397500,397500,397500,397500,3
|
|
20240912,104900,513101000,397000,397000,397000,397000,5
|
|
20240912,104800,511116000,396500,396500,396500,396500,0
|
|
20240912,104700,511116000,396500,397500,397500,396500,3
|
|
20240912,104600,509925500,397500,398000,398000,397000,7
|
|
20240912,104500,507143500,396500,396500,396500,396500,1
|
|
20240912,104400,506747000,398000,397000,398000,397000,4
|
|
20240912,104300,505157000,396500,396500,396500,396500,0
|
|
20240912,104200,505157000,396500,396500,396500,396500,0
|
|
20240912,104100,505157000,396500,396500,396500,396500,0
|
|
20240912,104000,505157000,396500,396500,396500,396500,2
|
|
20240912,103900,504364000,397500,397500,397500,397500,0
|
|
20240912,103800,504364000,397500,396500,397500,396500,25
|
|
20240912,103700,494439500,396000,396000,396000,396000,3
|
|
20240912,103600,493251500,396500,396500,396500,396500,107
|
|
20240912,103500,450826000,396500,396000,396500,396000,32
|
|
20240912,103400,438153500,396000,396000,396000,396000,58
|
|
20240912,103300,415185500,396000,396000,396000,396000,2
|
|
20240912,103200,414393500,396000,396000,396000,396000,0
|
|
20240912,103100,414393500,396000,396000,396000,396000,3
|
|
20240912,103000,413205500,396500,396000,396500,396000,35
|
|
20240912,102900,399345000,396000,396000,396000,396000,0
|
|
20240912,102800,399345000,396000,396000,396000,396000,4
|
|
20240912,102700,397761000,396000,396000,396000,396000,3
|
|
20240912,102600,396573000,396000,396000,396000,396000,31
|
|
20240912,102500,384297000,396000,396000,396000,396000,2
|
|
20240912,102400,383505000,396500,396500,396500,396500,1
|
|
20240912,102300,383108500,396000,396000,396000,396000,5
|
|
20240912,102200,381128500,396000,396000,396000,396000,1
|
|
20240912,102100,380732500,396000,396000,396000,395500,32
|
|
20240912,102000,368067500,396000,396000,396000,396000,2
|
|
20240912,101900,367275500,396000,396000,396000,396000,2
|
|
20240912,101800,366483500,396000,396000,396000,396000,5
|
|
20240912,101700,364503500,396000,396000,396000,396000,55
|
|
20240912,101600,342723500,396000,396000,396500,396000,6
|
|
20240912,101500,340347000,396000,396500,396500,396000,2
|
|
20240912,101400,339554500,396000,397000,397000,396000,71
|
|
20240912,101300,311418000,397000,397000,397000,397000,51
|
|
20240912,101200,291171000,397000,397000,397000,397000,3
|
|
20240912,101100,289980000,397500,397500,397500,397500,1
|
|
20240912,101000,289582500,397500,397500,397500,397500,6
|
|
20240912,100900,287197500,397000,397000,397000,397000,4
|
|
20240912,100800,285609500,397000,397000,397000,397000,0
|
|
20240912,100700,285609500,397000,397000,397000,397000,1
|
|
20240912,100600,285212500,397000,397000,397000,397000,0
|
|
20240912,100500,285212500,397000,397000,397000,397000,5
|
|
20240912,100400,283227500,397000,397000,397000,397000,0
|
|
20240912,100300,283227500,397000,397000,397000,397000,6
|
|
20240912,100200,280845500,397000,397000,397000,397000,61
|
|
20240912,100100,256628500,397000,397500,397500,397000,23
|
|
20240912,100000,247494500,397500,397500,397500,397500,11
|
|
20240912,095900,243122000,397000,397000,397000,397000,4
|
|
20240912,095800,241534000,397000,397500,397500,397000,41
|
|
20240912,095700,225238500,397500,397500,397500,397500,0
|
|
20240912,095600,225238500,397500,397500,397500,397500,0
|
|
20240912,095500,225238500,397500,397500,397500,397500,3
|
|
20240912,095400,224046000,397500,398000,398000,397500,3
|
|
20240912,095300,222853000,398000,398000,398000,398000,16
|
|
20240912,095200,216485000,398000,398000,398000,398000,1
|
|
20240912,095100,216087000,398000,397500,398000,397500,16
|
|
20240912,095000,209722000,398000,398000,398000,398000,0
|
|
20240912,094900,209722000,398000,398000,398000,398000,1
|
|
20240912,094800,209324000,397500,398500,398500,397500,47
|
|
20240912,094700,190639500,398000,398500,398500,398000,196
|
|
20240912,094600,112562000,398500,398500,398500,398500,0
|
|
20240912,094500,112562000,398500,398500,398500,398500,0
|
|
20240912,094400,112562000,398500,399000,399000,398500,7
|
|
20240912,094300,109771500,398500,398500,398500,398500,3
|
|
20240912,094200,108576000,399000,399000,399000,399000,1
|
|
20240912,094100,108177000,399000,399000,399000,399000,3
|
|
20240912,094000,106980000,398500,399000,399000,398500,35
|
|
20240912,093900,93017500,399000,399000,399000,399000,0
|
|
20240912,093800,93017500,399000,399000,399000,399000,0
|
|
20240912,093700,93017500,399000,398500,399000,398500,5
|
|
20240912,093600,91024000,398500,398500,398500,398500,10
|
|
20240912,093500,87039000,399000,399000,399000,399000,0
|
|
20240912,093400,87039000,399000,399500,399500,399000,6
|
|
20240912,093300,84644000,399500,399000,399500,398500,8
|
|
20240912,093200,81452000,399000,399000,399000,399000,41
|
|
20240912,093100,65093000,399000,399000,399000,399000,1
|
|
20240912,093000,64694000,398500,399500,399500,398500,14
|
|
20240912,092900,59107500,400000,400000,400000,400000,1
|
|
20240912,092800,58707500,399500,399000,399500,399000,4
|
|
20240912,092700,57110000,398500,398500,398500,398500,4
|
|
20240912,092600,55516000,399000,399000,399000,399000,2
|
|
20240912,092500,54718000,399500,399500,399500,399500,2
|
|
20240912,092400,53919000,399000,399000,399000,399000,1
|
|
20240912,092300,53520000,399000,399000,399000,399000,0
|
|
20240912,092200,53520000,399000,399000,399000,399000,1
|
|
20240912,092100,53121000,399000,399000,399000,399000,4
|
|
20240912,092000,51525000,399000,399000,399000,399000,2
|
|
20240912,091900,50727000,399000,399000,399000,399000,19
|
|
20240912,091800,43146000,399000,399000,399000,399000,0
|
|
20240912,091700,43146000,399000,399000,399000,399000,5
|
|
20240912,091600,41151000,398500,398500,398500,398500,2
|
|
20240912,091500,40354000,398500,398500,398500,398500,1
|
|
20240912,091400,39955500,398500,398500,398500,398500,0
|
|
20240912,091300,39955500,398500,398500,398500,398500,0
|
|
20240912,091200,39955500,398500,398500,398500,398500,0
|
|
20240912,091100,39955500,398500,398500,398500,398500,0
|
|
20240912,091000,39955500,398500,398500,400000,398500,12
|
|
20240912,090900,35169000,398500,399000,399000,398500,3
|
|
20240912,090800,33973000,399500,399500,399500,399500,5
|
|
20240912,090700,31975500,399000,399000,399000,399000,4
|
|
20240912,090600,30379500,399000,399000,399000,399000,2
|
|
20240912,090500,29581500,399000,398500,399000,398500,3
|
|
20240912,090400,28385500,398500,398000,399000,398000,6
|
|
20240912,090300,25996000,398000,397500,399000,397500,5
|
|
20240912,090200,24006000,399000,399500,399500,397000,29
|
|
20240912,090100,12449500,398500,399000,399000,398500,8
|
|
20240912,090000,9260500,399500,403000,403000,399500,23
|