584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184100,377849500,490000,490000,490000,490000,4
|
|
20240827,184000,377849500,490000,490000,490000,490000,0
|
|
20240827,183900,377849500,490000,490000,490000,490000,0
|
|
20240827,183800,377849500,490000,490000,490000,490000,0
|
|
20240827,183700,377849500,490000,490000,490000,490000,0
|
|
20240827,183600,377849500,490000,490000,490000,490000,0
|
|
20240827,183500,377849500,490000,490000,490000,490000,0
|
|
20240827,183400,377849500,490000,490000,490000,490000,0
|
|
20240827,183300,377849500,490000,490000,490000,490000,0
|
|
20240827,183200,377849500,490000,490000,490000,490000,0
|
|
20240827,183100,377849500,490000,490000,490000,490000,0
|
|
20240827,183000,377849500,490000,490000,490000,490000,0
|
|
20240827,182900,377849500,490000,490000,490000,490000,0
|
|
20240827,182800,377849500,490000,490000,490000,490000,0
|
|
20240827,182700,377849500,490000,490000,490000,490000,0
|
|
20240827,182600,377849500,490000,490000,490000,490000,0
|
|
20240827,182500,377849500,490000,490000,490000,490000,0
|
|
20240827,182400,377849500,490000,490000,490000,490000,0
|
|
20240827,182300,377849500,490000,490000,490000,490000,0
|
|
20240827,182200,377849500,490000,490000,490000,490000,0
|
|
20240827,182100,377849500,490000,490000,490000,490000,0
|
|
20240827,182000,377849500,490000,490000,490000,490000,0
|
|
20240827,181900,377849500,490000,490000,490000,490000,0
|
|
20240827,181800,377849500,490000,490000,490000,490000,0
|
|
20240827,181700,377849500,490000,490000,490000,490000,0
|
|
20240827,181600,377849500,490000,490000,490000,490000,0
|
|
20240827,181500,377849500,490000,490000,490000,490000,0
|
|
20240827,181400,377849500,490000,490000,490000,490000,0
|
|
20240827,181300,377849500,490000,490000,490000,490000,0
|
|
20240827,181200,377849500,490000,490000,490000,490000,0
|
|
20240827,181100,377849500,490000,490000,490000,490000,4
|
|
20240827,181000,377849500,490000,490000,490000,490000,0
|
|
20240827,180900,377849500,490000,490000,490000,490000,0
|
|
20240827,180800,377849500,490000,490000,490000,490000,0
|
|
20240827,180700,377849500,490000,490000,490000,490000,0
|
|
20240827,180600,377849500,490000,490000,490000,490000,0
|
|
20240827,180500,377849500,490000,490000,490000,490000,0
|
|
20240827,180400,377849500,490000,490000,490000,490000,0
|
|
20240827,180300,377849500,490000,490000,490000,490000,0
|
|
20240827,180200,377849500,490000,490000,490000,490000,0
|
|
20240827,180100,377849500,490000,490000,490000,490000,0
|
|
20240827,180000,377849500,490000,490000,490000,490000,0
|
|
20240827,175900,377849500,490000,490000,490000,490000,0
|
|
20240827,175800,377849500,490000,490000,490000,490000,0
|
|
20240827,175700,377849500,490000,490000,490000,490000,0
|
|
20240827,175600,377849500,490000,490000,490000,490000,0
|
|
20240827,175500,377849500,490000,490000,490000,490000,0
|
|
20240827,175400,377849500,490000,490000,490000,490000,0
|
|
20240827,175300,377849500,490000,490000,490000,490000,0
|
|
20240827,175200,377849500,490000,490000,490000,490000,0
|
|
20240827,175100,377849500,490000,490000,490000,490000,0
|
|
20240827,175000,377849500,490000,490000,490000,490000,0
|
|
20240827,174900,377849500,490000,490000,490000,490000,0
|
|
20240827,174800,377849500,490000,490000,490000,490000,0
|
|
20240827,174700,377849500,490000,490000,490000,490000,0
|
|
20240827,174600,377849500,490000,490000,490000,490000,0
|
|
20240827,174500,377849500,490000,490000,490000,490000,0
|
|
20240827,174400,377849500,490000,490000,490000,490000,0
|
|
20240827,174300,377849500,490000,490000,490000,490000,0
|
|
20240827,174200,377849500,490000,490000,490000,490000,0
|
|
20240827,174100,377849500,490000,490000,490000,490000,4
|
|
20240827,174000,377849500,490000,490000,490000,490000,0
|
|
20240827,173900,377849500,490000,490000,490000,490000,0
|
|
20240827,173800,377849500,490000,490000,490000,490000,0
|
|
20240827,173700,377849500,490000,490000,490000,490000,0
|
|
20240827,173600,377849500,490000,490000,490000,490000,0
|
|
20240827,173500,377849500,490000,490000,490000,490000,0
|
|
20240827,173400,377849500,490000,490000,490000,490000,0
|
|
20240827,173300,377849500,490000,490000,490000,490000,0
|
|
20240827,173200,377849500,490000,490000,490000,490000,0
|
|
20240827,173100,377849500,490000,490000,490000,490000,0
|
|
20240827,173000,377849500,490000,490000,490000,490000,0
|
|
20240827,172900,377849500,490000,490000,490000,490000,0
|
|
20240827,172800,377849500,490000,490000,490000,490000,0
|
|
20240827,172700,377849500,490000,490000,490000,490000,0
|
|
20240827,172600,377849500,490000,490000,490000,490000,0
|
|
20240827,172500,377849500,490000,490000,490000,490000,0
|
|
20240827,172400,377849500,490000,490000,490000,490000,0
|
|
20240827,172300,377849500,490000,490000,490000,490000,0
|
|
20240827,172200,377849500,490000,490000,490000,490000,0
|
|
20240827,172100,377849500,490000,490000,490000,490000,0
|
|
20240827,172000,377849500,490000,490000,490000,490000,0
|
|
20240827,171900,377849500,490000,490000,490000,490000,0
|
|
20240827,171800,377849500,490000,490000,490000,490000,0
|
|
20240827,171700,377849500,490000,490000,490000,490000,0
|
|
20240827,171600,377849500,490000,490000,490000,490000,0
|
|
20240827,171500,377849500,490000,490000,490000,490000,0
|
|
20240827,171400,377849500,490000,490000,490000,490000,0
|
|
20240827,171300,377849500,490000,490000,490000,490000,0
|
|
20240827,171200,377849500,490000,490000,490000,490000,0
|
|
20240827,171100,377849500,490000,490000,490000,490000,4
|
|
20240827,171000,377849500,490000,490000,490000,490000,0
|
|
20240827,170900,377849500,490000,490000,490000,490000,0
|
|
20240827,170800,377849500,490000,490000,490000,490000,0
|
|
20240827,170700,377849500,490000,490000,490000,490000,0
|
|
20240827,170600,377849500,490000,490000,490000,490000,0
|
|
20240827,170500,377849500,490000,490000,490000,490000,0
|
|
20240827,170400,377849500,490000,490000,490000,490000,0
|
|
20240827,170300,377849500,490000,490000,490000,490000,0
|
|
20240827,170200,377849500,490000,490000,490000,490000,0
|
|
20240827,170100,377849500,490000,490000,490000,490000,0
|
|
20240827,170000,377849500,490000,490000,490000,490000,0
|
|
20240827,165900,377849500,490000,490000,490000,490000,0
|
|
20240827,165800,377849500,490000,490000,490000,490000,0
|
|
20240827,165700,377849500,490000,490000,490000,490000,0
|
|
20240827,165600,377849500,490000,490000,490000,490000,0
|
|
20240827,165500,377849500,490000,490000,490000,490000,0
|
|
20240827,165400,377849500,490000,490000,490000,490000,0
|
|
20240827,165300,377849500,490000,490000,490000,490000,0
|
|
20240827,165200,377849500,490000,490000,490000,490000,0
|
|
20240827,165100,377849500,490000,490000,490000,490000,0
|
|
20240827,165000,377849500,490000,490000,490000,490000,0
|
|
20240827,164900,377849500,490000,490000,490000,490000,0
|
|
20240827,164800,377849500,490000,490000,490000,490000,0
|
|
20240827,164700,377849500,490000,490000,490000,490000,0
|
|
20240827,164600,377849500,490000,490000,490000,490000,0
|
|
20240827,164500,377849500,490000,490000,490000,490000,0
|
|
20240827,164400,377849500,490000,490000,490000,490000,0
|
|
20240827,164300,377849500,490000,490000,490000,490000,0
|
|
20240827,164200,377849500,490000,490000,490000,490000,0
|
|
20240827,164100,377849500,490000,490000,490000,490000,4
|
|
20240827,164000,377849500,490000,490000,490000,490000,0
|
|
20240827,163900,377849500,490000,490000,490000,490000,0
|
|
20240827,163800,377849500,490000,490000,490000,490000,0
|
|
20240827,163700,377849500,490000,490000,490000,490000,0
|
|
20240827,163600,377849500,490000,490000,490000,490000,0
|
|
20240827,163500,377849500,490000,490000,490000,490000,0
|
|
20240827,163400,377849500,490000,490000,490000,490000,0
|
|
20240827,163300,377849500,490000,490000,490000,490000,0
|
|
20240827,163200,377849500,490000,490000,490000,490000,0
|
|
20240827,163100,377849500,490000,490000,490000,490000,0
|
|
20240827,163000,377849500,490000,490000,490000,490000,0
|
|
20240827,162900,377849500,490000,490000,490000,490000,0
|
|
20240827,162800,377849500,490000,490000,490000,490000,0
|
|
20240827,162700,377849500,490000,490000,490000,490000,0
|
|
20240827,162600,377849500,490000,490000,490000,490000,0
|
|
20240827,162500,377849500,490000,490000,490000,490000,0
|
|
20240827,162400,377849500,490000,490000,490000,490000,0
|
|
20240827,162300,377849500,490000,490000,490000,490000,0
|
|
20240827,162200,377849500,490000,490000,490000,490000,0
|
|
20240827,162100,377849500,490000,490000,490000,490000,0
|
|
20240827,162000,377849500,490000,490000,490000,490000,0
|
|
20240827,161900,377849500,490000,490000,490000,490000,0
|
|
20240827,161800,377849500,490000,490000,490000,490000,0
|
|
20240827,161700,377849500,490000,490000,490000,490000,0
|
|
20240827,161600,377849500,490000,490000,490000,490000,0
|
|
20240827,161500,377849500,490000,490000,490000,490000,0
|
|
20240827,161400,377849500,490000,490000,490000,490000,0
|
|
20240827,161300,377849500,490000,490000,490000,490000,0
|
|
20240827,161200,377849500,490000,490000,490000,490000,0
|
|
20240827,161100,377849500,490000,490000,490000,490000,4
|
|
20240827,161000,377849500,490000,490000,490000,490000,0
|
|
20240827,160900,377849500,490000,490000,490000,490000,0
|
|
20240827,160800,377849500,490000,490000,490000,490000,0
|
|
20240827,160700,377849500,490000,490000,490000,490000,0
|
|
20240827,160600,377849500,490000,490000,490000,490000,0
|
|
20240827,160500,377849500,490000,490000,490000,490000,0
|
|
20240827,160400,377849500,490000,490000,490000,490000,0
|
|
20240827,160300,377849500,490000,490000,490000,490000,0
|
|
20240827,160200,377849500,490000,490000,490000,490000,0
|
|
20240827,160100,377849500,490000,490000,490000,490000,0
|
|
20240827,160000,377849500,490000,490000,490000,490000,0
|
|
20240827,155900,377849500,490000,490000,490000,490000,0
|
|
20240827,155800,377849500,490000,490000,490000,490000,0
|
|
20240827,155700,377849500,490000,490000,490000,490000,0
|
|
20240827,155600,377849500,490000,490000,490000,490000,0
|
|
20240827,155500,377849500,490000,490000,490000,490000,0
|
|
20240827,155400,377849500,490000,490000,490000,490000,0
|
|
20240827,155300,377849500,490000,490000,490000,490000,0
|
|
20240827,155200,377849500,490000,490000,490000,490000,0
|
|
20240827,155100,377849500,490000,490000,490000,490000,0
|
|
20240827,155000,377849500,490000,490000,490000,490000,0
|
|
20240827,154900,377849500,490000,490000,490000,490000,0
|
|
20240827,154800,377849500,490000,490000,490000,490000,0
|
|
20240827,154700,377849500,490000,490000,490000,490000,0
|
|
20240827,154600,377849500,490000,490000,490000,490000,0
|
|
20240827,154500,377849500,490000,490000,490000,490000,0
|
|
20240827,154400,377849500,490000,490000,490000,490000,0
|
|
20240827,154300,377849500,490000,490000,490000,490000,0
|
|
20240827,154200,377849500,490000,490000,490000,490000,0
|
|
20240827,154100,377849500,490000,490000,490000,490000,4
|
|
20240827,154000,377849500,490000,490000,490000,490000,0
|
|
20240827,153900,377849500,490000,490000,490000,490000,0
|
|
20240827,153800,377849500,490000,490000,490000,490000,0
|
|
20240827,153700,377849500,490000,490000,490000,490000,0
|
|
20240827,153600,377849500,490000,490000,490000,490000,0
|
|
20240827,153500,377849500,490000,490000,490000,490000,0
|
|
20240827,153400,377849500,490000,490000,490000,490000,0
|
|
20240827,153300,377849500,490000,490000,490000,490000,0
|
|
20240827,153200,377849500,490000,490000,490000,490000,0
|
|
20240827,153100,377849500,490000,490000,490000,490000,0
|
|
20240827,153000,377849500,490000,490000,490000,490000,4
|
|
20240827,152900,375889500,491000,491000,491000,491000,0
|
|
20240827,152800,375889500,491000,491000,491000,491000,0
|
|
20240827,152700,375889500,491000,491000,491000,491000,0
|
|
20240827,152600,375889500,491000,491000,491000,491000,0
|
|
20240827,152500,375889500,491000,491000,491000,491000,0
|
|
20240827,152400,375889500,491000,491000,491000,491000,0
|
|
20240827,152300,375889500,491000,491000,491000,491000,0
|
|
20240827,152200,375889500,491000,491000,491000,491000,0
|
|
20240827,152100,375889500,491000,491000,491000,491000,0
|
|
20240827,152000,375889500,491000,491000,491000,491000,0
|
|
20240827,151900,375889500,491000,491000,491000,491000,4
|
|
20240827,151800,373925500,490000,490000,490000,490000,0
|
|
20240827,151700,373925500,490000,490000,490000,490000,0
|
|
20240827,151600,373925500,490000,490000,490000,490000,1
|
|
20240827,151500,373435500,490000,490000,490000,490000,1
|
|
20240827,151400,372945500,490000,490000,490000,490000,0
|
|
20240827,151300,372945500,490000,490000,490000,490000,0
|
|
20240827,151200,372945500,490000,490000,490000,490000,17
|
|
20240827,151100,364615500,490000,490000,490000,490000,0
|
|
20240827,151000,364615500,490000,490000,490000,490000,3
|
|
20240827,150900,363145500,491000,491000,491000,491000,0
|
|
20240827,150800,363145500,491000,491000,491000,491000,0
|
|
20240827,150700,363145500,491000,491000,491000,491000,0
|
|
20240827,150600,363145500,491000,491000,491000,491000,0
|
|
20240827,150500,363145500,491000,491000,491000,491000,0
|
|
20240827,150400,363145500,491000,491000,491000,491000,0
|
|
20240827,150300,363145500,491000,491000,491000,491000,2
|
|
20240827,150200,362163500,492000,492000,492000,492000,0
|
|
20240827,150100,362163500,492000,492000,492000,492000,5
|
|
20240827,150000,359703500,492000,492000,492000,492000,0
|
|
20240827,145900,359703500,492000,492000,492000,492000,3
|
|
20240827,145800,358227500,492000,492000,492000,492000,1
|
|
20240827,145700,357735500,492500,492500,492500,492500,0
|
|
20240827,145600,357735500,492500,492500,492500,492500,0
|
|
20240827,145500,357735500,492500,492500,492500,492500,1
|
|
20240827,145400,357243000,491000,491000,491000,491000,5
|
|
20240827,145300,354788000,491500,491500,491500,491500,19
|
|
20240827,145200,345449500,492000,492000,492000,492000,5
|
|
20240827,145100,342989500,491500,491500,492000,491500,23
|
|
20240827,145000,331677500,491000,490500,491000,490500,28
|
|
20240827,144900,317933500,490500,490500,490500,490500,0
|
|
20240827,144800,317933500,490500,490500,490500,490500,0
|
|
20240827,144700,317933500,490500,490500,490500,490500,0
|
|
20240827,144600,317933500,490500,490000,490500,490000,10
|
|
20240827,144500,313030500,489500,489500,489500,489500,0
|
|
20240827,144400,313030500,489500,489500,489500,489500,0
|
|
20240827,144300,313030500,489500,489500,489500,489500,0
|
|
20240827,144200,313030500,489500,489500,489500,489500,0
|
|
20240827,144100,313030500,489500,489500,489500,489500,0
|
|
20240827,144000,313030500,489500,489500,489500,489500,1
|
|
20240827,143900,312541000,490000,490000,490000,490000,0
|
|
20240827,143800,312541000,490000,489000,490000,489000,6
|
|
20240827,143700,309603000,489000,489000,489000,489000,0
|
|
20240827,143600,309603000,489000,489000,489000,489000,0
|
|
20240827,143500,309603000,489000,489000,489000,489000,0
|
|
20240827,143400,309603000,489000,489000,489000,489000,0
|
|
20240827,143300,309603000,489000,489000,489000,489000,12
|
|
20240827,143200,303735000,489500,489500,489500,489500,0
|
|
20240827,143100,303735000,489500,489500,490000,489500,57
|
|
20240827,143000,275819000,489500,489500,489500,489500,7
|
|
20240827,142900,272392500,489000,489000,489000,489000,0
|
|
20240827,142800,272392500,489000,489000,489000,489000,16
|
|
20240827,142700,264568500,488000,488000,488000,488000,0
|
|
20240827,142600,264568500,488000,488000,488000,488000,0
|
|
20240827,142500,264568500,488000,488000,488000,488000,0
|
|
20240827,142400,264568500,488000,488000,488000,488000,13
|
|
20240827,142300,258224500,487500,487500,487500,487500,0
|
|
20240827,142200,258224500,487500,487500,487500,487500,0
|
|
20240827,142100,258224500,487500,487500,487500,487500,0
|
|
20240827,142000,258224500,487500,487500,487500,487500,0
|
|
20240827,141900,258224500,487500,487500,487500,487500,0
|
|
20240827,141800,258224500,487500,487500,487500,487500,0
|
|
20240827,141700,258224500,487500,487500,487500,487500,10
|
|
20240827,141600,253349500,487500,487500,487500,487500,0
|
|
20240827,141500,253349500,487500,487500,487500,487500,0
|
|
20240827,141400,253349500,487500,487500,487500,487500,0
|
|
20240827,141300,253349500,487500,487500,487500,487500,0
|
|
20240827,141200,253349500,487500,487500,487500,487500,11
|
|
20240827,141100,247987000,487000,487000,487000,487000,0
|
|
20240827,141000,247987000,487000,487000,487000,487000,0
|
|
20240827,140900,247987000,487000,487000,487000,487000,0
|
|
20240827,140800,247987000,487000,487000,487000,487000,0
|
|
20240827,140700,247987000,487000,487000,487000,487000,0
|
|
20240827,140600,247987000,487000,487000,487000,487000,0
|
|
20240827,140500,247987000,487000,487000,487000,487000,0
|
|
20240827,140400,247987000,487000,487000,487000,487000,19
|
|
20240827,140300,238734000,486000,486000,486000,486000,0
|
|
20240827,140200,238734000,486000,486000,486000,486000,0
|
|
20240827,140100,238734000,486000,486000,486000,486000,0
|
|
20240827,140000,238734000,486000,486000,486000,486000,0
|
|
20240827,135900,238734000,486000,486000,486000,486000,0
|
|
20240827,135800,238734000,486000,486000,486000,486000,2
|
|
20240827,135700,237762000,486500,486500,486500,486500,0
|
|
20240827,135600,237762000,486500,486500,486500,486500,0
|
|
20240827,135500,237762000,486500,486500,486500,486500,0
|
|
20240827,135400,237762000,486500,486500,486500,486500,0
|
|
20240827,135300,237762000,486500,486500,486500,486500,0
|
|
20240827,135200,237762000,486500,486500,486500,486500,25
|
|
20240827,135100,225599500,486500,486500,486500,486500,0
|
|
20240827,135000,225599500,486500,486500,486500,486500,0
|
|
20240827,134900,225599500,486500,486500,486500,486500,0
|
|
20240827,134800,225599500,486500,486500,486500,486500,0
|
|
20240827,134700,225599500,486500,486500,486500,486500,0
|
|
20240827,134600,225599500,486500,486500,486500,486500,0
|
|
20240827,134500,225599500,486500,486500,486500,486500,0
|
|
20240827,134400,225599500,486500,486500,486500,486500,0
|
|
20240827,134300,225599500,486500,486500,486500,486500,0
|
|
20240827,134200,225599500,486500,486500,486500,486500,0
|
|
20240827,134100,225599500,486500,486500,486500,486500,0
|
|
20240827,134000,225599500,486500,486500,486500,486500,0
|
|
20240827,133900,225599500,486500,486500,486500,486500,0
|
|
20240827,133800,225599500,486500,486500,486500,486500,0
|
|
20240827,133700,225599500,486500,486500,486500,486500,0
|
|
20240827,133600,225599500,486500,486500,486500,486500,0
|
|
20240827,133500,225599500,486500,486500,486500,486500,0
|
|
20240827,133400,225599500,486500,486500,486500,486500,0
|
|
20240827,133300,225599500,486500,486500,486500,486500,0
|
|
20240827,133200,225599500,486500,486500,486500,486500,0
|
|
20240827,133100,225599500,486500,486500,486500,486500,0
|
|
20240827,133000,225599500,486500,486500,486500,486500,0
|
|
20240827,132900,225599500,486500,486500,486500,486500,0
|
|
20240827,132800,225599500,486500,486500,486500,486500,0
|
|
20240827,132700,225599500,486500,486500,486500,486500,0
|
|
20240827,132600,225599500,486500,486500,486500,486500,7
|
|
20240827,132500,222194000,487000,487000,487000,487000,0
|
|
20240827,132400,222194000,487000,487000,487000,487000,0
|
|
20240827,132300,222194000,487000,487000,487000,487000,0
|
|
20240827,132200,222194000,487000,487000,487000,487000,0
|
|
20240827,132100,222194000,487000,487000,487000,487000,0
|
|
20240827,132000,222194000,487000,487000,487000,487000,1
|
|
20240827,131900,221707000,486500,486500,486500,486500,0
|
|
20240827,131800,221707000,486500,486500,486500,486500,0
|
|
20240827,131700,221707000,486500,486500,486500,486500,0
|
|
20240827,131600,221707000,486500,486500,486500,486500,0
|
|
20240827,131500,221707000,486500,486500,486500,486500,0
|
|
20240827,131400,221707000,486500,486500,486500,486500,0
|
|
20240827,131300,221707000,486500,486500,486500,486500,0
|
|
20240827,131200,221707000,486500,486500,486500,486500,4
|
|
20240827,131100,219761000,486000,486000,486000,486000,0
|
|
20240827,131000,219761000,486000,486000,486000,486000,10
|
|
20240827,130900,214901000,487000,487000,487000,487000,0
|
|
20240827,130800,214901000,487000,486500,487000,486500,5
|
|
20240827,130700,212468000,486000,486000,486000,486000,0
|
|
20240827,130600,212468000,486000,486000,486000,486000,0
|
|
20240827,130500,212468000,486000,486500,486500,486000,4
|
|
20240827,130400,210522500,486500,486500,486500,486500,0
|
|
20240827,130300,210522500,486500,486500,486500,486500,0
|
|
20240827,130200,210522500,486500,486500,486500,486500,1
|
|
20240827,130100,210036000,486000,486000,486000,486000,0
|
|
20240827,130000,210036000,486000,486000,486000,486000,0
|
|
20240827,125900,210036000,486000,486000,486000,486000,0
|
|
20240827,125800,210036000,486000,486000,486000,486000,0
|
|
20240827,125700,210036000,486000,485500,486000,485500,44
|
|
20240827,125600,188663500,485000,485000,485000,485000,0
|
|
20240827,125500,188663500,485000,485000,485000,485000,0
|
|
20240827,125400,188663500,485000,485000,485000,485000,0
|
|
20240827,125300,188663500,485000,485000,485000,485000,0
|
|
20240827,125200,188663500,485000,485000,485000,485000,0
|
|
20240827,125100,188663500,485000,485000,485000,485000,0
|
|
20240827,125000,188663500,485000,485000,485000,485000,0
|
|
20240827,124900,188663500,485000,485000,485000,485000,0
|
|
20240827,124800,188663500,485000,485000,485000,485000,0
|
|
20240827,124700,188663500,485000,485000,485000,485000,0
|
|
20240827,124600,188663500,485000,485000,485000,485000,0
|
|
20240827,124500,188663500,485000,485000,485000,485000,0
|
|
20240827,124400,188663500,485000,485000,485000,485000,0
|
|
20240827,124300,188663500,485000,485000,485000,485000,0
|
|
20240827,124200,188663500,485000,485000,485000,485000,0
|
|
20240827,124100,188663500,485000,485000,485000,485000,0
|
|
20240827,124000,188663500,485000,485000,485000,485000,0
|
|
20240827,123900,188663500,485000,485000,485000,485000,0
|
|
20240827,123800,188663500,485000,485000,485000,485000,0
|
|
20240827,123700,188663500,485000,485000,485000,485000,0
|
|
20240827,123600,188663500,485000,485000,485000,485000,0
|
|
20240827,123500,188663500,485000,485000,485000,485000,3
|
|
20240827,123400,187208500,485500,485500,485500,485500,0
|
|
20240827,123300,187208500,485500,485500,485500,485500,0
|
|
20240827,123200,187208500,485500,485500,485500,485500,0
|
|
20240827,123100,187208500,485500,485500,485500,485500,0
|
|
20240827,123000,187208500,485500,485500,485500,485500,0
|
|
20240827,122900,187208500,485500,485500,485500,485500,0
|
|
20240827,122800,187208500,485500,485500,485500,485500,0
|
|
20240827,122700,187208500,485500,485500,485500,485500,0
|
|
20240827,122600,187208500,485500,485500,485500,485500,0
|
|
20240827,122500,187208500,485500,485500,485500,485500,20
|
|
20240827,122400,177498500,485000,485000,485000,485000,0
|
|
20240827,122300,177498500,485000,485000,485000,485000,0
|
|
20240827,122200,177498500,485000,485000,485000,485000,0
|
|
20240827,122100,177498500,485000,485000,485000,485000,0
|
|
20240827,122000,177498500,485000,485000,485000,485000,0
|
|
20240827,121900,177498500,485000,485000,485000,485000,0
|
|
20240827,121800,177498500,485000,485000,485000,485000,0
|
|
20240827,121700,177498500,485000,485000,485000,485000,0
|
|
20240827,121600,177498500,485000,485000,485000,485000,0
|
|
20240827,121500,177498500,485000,485000,485000,485000,0
|
|
20240827,121400,177498500,485000,485000,485000,485000,0
|
|
20240827,121300,177498500,485000,485000,485000,485000,0
|
|
20240827,121200,177498500,485000,485000,485000,485000,0
|
|
20240827,121100,177498500,485000,485000,485000,485000,0
|
|
20240827,121000,177498500,485000,485000,485000,485000,0
|
|
20240827,120900,177498500,485000,485000,485000,485000,0
|
|
20240827,120800,177498500,485000,485000,485000,485000,0
|
|
20240827,120700,177498500,485000,485000,485000,485000,5
|
|
20240827,120600,175073500,485000,485000,485000,485000,0
|
|
20240827,120500,175073500,485000,485000,485000,485000,20
|
|
20240827,120400,165373500,485500,485500,485500,485500,0
|
|
20240827,120300,165373500,485500,485500,485500,485500,0
|
|
20240827,120200,165373500,485500,485500,485500,485500,0
|
|
20240827,120100,165373500,485500,485500,485500,485500,0
|
|
20240827,120000,165373500,485500,485500,485500,485500,0
|
|
20240827,115900,165373500,485500,485500,485500,485500,41
|
|
20240827,115800,145468000,486000,486000,486000,486000,0
|
|
20240827,115700,145468000,486000,486000,486000,486000,0
|
|
20240827,115600,145468000,486000,486000,486000,486000,0
|
|
20240827,115500,145468000,486000,486000,486000,486000,0
|
|
20240827,115400,145468000,486000,486000,486000,486000,1
|
|
20240827,115300,144982000,485500,485500,485500,485500,0
|
|
20240827,115200,144982000,485500,485500,485500,485500,0
|
|
20240827,115100,144982000,485500,485500,485500,485500,0
|
|
20240827,115000,144982000,485500,485500,485500,485500,0
|
|
20240827,114900,144982000,485500,485500,485500,485500,0
|
|
20240827,114800,144982000,485500,485500,485500,485500,2
|
|
20240827,114700,144011000,485500,485500,485500,485500,0
|
|
20240827,114600,144011000,485500,485500,485500,485500,27
|
|
20240827,114500,130902500,485000,485000,485000,485000,0
|
|
20240827,114400,130902500,485000,485000,485000,485000,0
|
|
20240827,114300,130902500,485000,485000,485000,485000,0
|
|
20240827,114200,130902500,485000,485000,485000,485000,0
|
|
20240827,114100,130902500,485000,485000,485000,485000,0
|
|
20240827,114000,130902500,485000,485000,485000,485000,0
|
|
20240827,113900,130902500,485000,485000,485000,485000,0
|
|
20240827,113800,130902500,485000,485000,485000,485000,2
|
|
20240827,113700,129932500,485500,485500,485500,485500,0
|
|
20240827,113600,129932500,485500,485500,485500,485500,0
|
|
20240827,113500,129932500,485500,485500,485500,485500,0
|
|
20240827,113400,129932500,485500,485500,485500,485500,0
|
|
20240827,113300,129932500,485500,485500,485500,485500,33
|
|
20240827,113200,113911000,485500,485500,485500,485500,0
|
|
20240827,113100,113911000,485500,485500,485500,485500,0
|
|
20240827,113000,113911000,485500,485500,485500,485500,0
|
|
20240827,112900,113911000,485500,485500,485500,485500,0
|
|
20240827,112800,113911000,485500,485500,485500,485500,0
|
|
20240827,112700,113911000,485500,485500,485500,485500,0
|
|
20240827,112600,113911000,485500,485500,485500,485500,0
|
|
20240827,112500,113911000,485500,485500,485500,485500,0
|
|
20240827,112400,113911000,485500,485500,485500,485500,0
|
|
20240827,112300,113911000,485500,485500,485500,485500,1
|
|
20240827,112200,113425500,485000,485000,485000,485000,0
|
|
20240827,112100,113425500,485000,485000,485000,485000,0
|
|
20240827,112000,113425500,485000,485000,485000,485000,0
|
|
20240827,111900,113425500,485000,485000,485000,485000,0
|
|
20240827,111800,113425500,485000,485000,485000,485000,0
|
|
20240827,111700,113425500,485000,485000,485000,485000,0
|
|
20240827,111600,113425500,485000,485000,485000,485000,86
|
|
20240827,111500,71715500,485000,485000,485000,485000,5
|
|
20240827,111400,69290500,485000,485000,485000,485000,0
|
|
20240827,111300,69290500,485000,485000,485000,485000,0
|
|
20240827,111200,69290500,485000,485000,485000,485000,0
|
|
20240827,111100,69290500,485000,485000,485000,485000,0
|
|
20240827,111000,69290500,485000,485000,485000,485000,0
|
|
20240827,110900,69290500,485000,485000,485000,485000,0
|
|
20240827,110800,69290500,485000,485000,485000,485000,0
|
|
20240827,110700,69290500,485000,485000,485000,485000,0
|
|
20240827,110600,69290500,485000,485000,485000,485000,0
|
|
20240827,110500,69290500,485000,485000,485000,485000,0
|
|
20240827,110400,69290500,485000,485000,485000,485000,0
|
|
20240827,110300,69290500,485000,484500,485000,484500,8
|
|
20240827,110200,65412500,484500,484500,484500,484500,0
|
|
20240827,110100,65412500,484500,484500,484500,484500,0
|
|
20240827,110000,65412500,484500,484500,484500,484500,0
|
|
20240827,105900,65412500,484500,484500,484500,484500,0
|
|
20240827,105800,65412500,484500,484500,484500,484500,0
|
|
20240827,105700,65412500,484500,484500,484500,484500,0
|
|
20240827,105600,65412500,484500,484500,484500,484500,0
|
|
20240827,105500,65412500,484500,484500,484500,484500,0
|
|
20240827,105400,65412500,484500,484500,484500,484500,0
|
|
20240827,105300,65412500,484500,484500,484500,484500,0
|
|
20240827,105200,65412500,484500,484500,484500,484500,0
|
|
20240827,105100,65412500,484500,484500,484500,484500,0
|
|
20240827,105000,65412500,484500,484500,484500,484500,0
|
|
20240827,104900,65412500,484500,484500,484500,484500,0
|
|
20240827,104800,65412500,484500,484500,484500,484500,0
|
|
20240827,104700,65412500,484500,484500,484500,484500,0
|
|
20240827,104600,65412500,484500,484500,484500,484500,0
|
|
20240827,104500,65412500,484500,484500,484500,484500,0
|
|
20240827,104400,65412500,484500,484500,484500,484500,0
|
|
20240827,104300,65412500,484500,484500,484500,484500,0
|
|
20240827,104200,65412500,484500,484500,484500,484500,0
|
|
20240827,104100,65412500,484500,484500,484500,484500,0
|
|
20240827,104000,65412500,484500,484500,484500,484500,0
|
|
20240827,103900,65412500,484500,484500,484500,484500,0
|
|
20240827,103800,65412500,484500,484500,484500,484500,0
|
|
20240827,103700,65412500,484500,484500,484500,484500,2
|
|
20240827,103600,64443500,484500,484500,484500,484500,0
|
|
20240827,103500,64443500,484500,484500,484500,484500,0
|
|
20240827,103400,64443500,484500,484500,484500,484500,1
|
|
20240827,103300,63959000,485500,485500,485500,485500,0
|
|
20240827,103200,63959000,485500,485500,485500,485500,0
|
|
20240827,103100,63959000,485500,485500,485500,485500,0
|
|
20240827,103000,63959000,485500,485500,485500,485500,0
|
|
20240827,102900,63959000,485500,485500,485500,485500,0
|
|
20240827,102800,63959000,485500,485500,485500,485500,0
|
|
20240827,102700,63959000,485500,485500,485500,485500,0
|
|
20240827,102600,63959000,485500,485500,485500,485500,0
|
|
20240827,102500,63959000,485500,485500,485500,485500,0
|
|
20240827,102400,63959000,485500,485500,485500,485500,0
|
|
20240827,102300,63959000,485500,485500,485500,485500,0
|
|
20240827,102200,63959000,485500,485500,485500,485500,0
|
|
20240827,102100,63959000,485500,485500,485500,485500,0
|
|
20240827,102000,63959000,485500,485500,485500,485500,0
|
|
20240827,101900,63959000,485500,485500,485500,485500,0
|
|
20240827,101800,63959000,485500,485500,485500,485500,0
|
|
20240827,101700,63959000,485500,485500,485500,485500,0
|
|
20240827,101600,63959000,485500,485500,485500,485500,0
|
|
20240827,101500,63959000,485500,485500,485500,485500,0
|
|
20240827,101400,63959000,485500,485500,485500,485500,0
|
|
20240827,101300,63959000,485500,485500,485500,485500,0
|
|
20240827,101200,63959000,485500,485500,485500,485500,1
|
|
20240827,101100,63473500,485500,485500,485500,485500,0
|
|
20240827,101000,63473500,485500,485500,485500,485500,0
|
|
20240827,100900,63473500,485500,485500,485500,485500,0
|
|
20240827,100800,63473500,485500,485500,485500,485500,0
|
|
20240827,100700,63473500,485500,485500,485500,485500,0
|
|
20240827,100600,63473500,485500,485500,485500,485500,0
|
|
20240827,100500,63473500,485500,485500,485500,485500,0
|
|
20240827,100400,63473500,485500,485500,485500,485500,0
|
|
20240827,100300,63473500,485500,485500,485500,485500,3
|
|
20240827,100200,62017000,485500,485500,485500,485500,0
|
|
20240827,100100,62017000,485500,485500,485500,485500,2
|
|
20240827,100000,61046000,486000,486000,486000,486000,1
|
|
20240827,095900,60560000,485500,485500,485500,485500,0
|
|
20240827,095800,60560000,485500,485500,485500,485500,0
|
|
20240827,095700,60560000,485500,485500,485500,485500,9
|
|
20240827,095600,56190500,485500,485500,485500,485500,0
|
|
20240827,095500,56190500,485500,485500,485500,485500,0
|
|
20240827,095400,56190500,485500,485500,485500,485500,4
|
|
20240827,095300,54248500,485500,485500,485500,485500,1
|
|
20240827,095200,53763000,486000,486000,486000,486000,0
|
|
20240827,095100,53763000,486000,486000,486000,486000,0
|
|
20240827,095000,53763000,486000,486000,486000,486000,0
|
|
20240827,094900,53763000,486000,486000,486000,486000,0
|
|
20240827,094800,53763000,486000,486000,486000,486000,0
|
|
20240827,094700,53763000,486000,486000,486000,486000,0
|
|
20240827,094600,53763000,486000,486000,486000,486000,0
|
|
20240827,094500,53763000,486000,486000,486000,486000,0
|
|
20240827,094400,53763000,486000,486000,486000,486000,0
|
|
20240827,094300,53763000,486000,486000,486000,486000,1
|
|
20240827,094200,53277000,487000,487000,487000,487000,0
|
|
20240827,094100,53277000,487000,487000,487000,487000,0
|
|
20240827,094000,53277000,487000,487000,487000,487000,0
|
|
20240827,093900,53277000,487000,487000,487000,487000,0
|
|
20240827,093800,53277000,487000,487000,487000,487000,0
|
|
20240827,093700,53277000,487000,487000,487000,487000,1
|
|
20240827,093600,52790000,487000,487000,487000,487000,0
|
|
20240827,093500,52790000,487000,487000,487000,487000,1
|
|
20240827,093400,52303000,487500,487500,487500,487500,1
|
|
20240827,093300,51815500,487500,487500,487500,487500,1
|
|
20240827,093200,51328000,485500,485500,485500,485500,2
|
|
20240827,093100,50357000,485000,485000,485000,485000,1
|
|
20240827,093000,49872000,484000,484000,484000,484000,0
|
|
20240827,092900,49872000,484000,484000,484000,484000,0
|
|
20240827,092800,49872000,484000,484000,484000,484000,0
|
|
20240827,092700,49872000,484000,484000,484000,484000,0
|
|
20240827,092600,49872000,484000,484000,484000,484000,0
|
|
20240827,092500,49872000,484000,484000,484000,484000,0
|
|
20240827,092400,49872000,484000,484000,484000,484000,0
|
|
20240827,092300,49872000,484000,484000,484000,484000,0
|
|
20240827,092200,49872000,484000,485000,485000,484000,18
|
|
20240827,092100,41159000,485000,484000,485000,484000,33
|
|
20240827,092000,25186000,484000,484000,484000,484000,0
|
|
20240827,091900,25186000,484000,484000,484000,484000,3
|
|
20240827,091800,23734000,484000,484000,484000,484000,0
|
|
20240827,091700,23734000,484000,484000,484000,484000,31
|
|
20240827,091600,8730000,482500,482500,482500,482500,0
|
|
20240827,091500,8730000,482500,482500,482500,482500,0
|
|
20240827,091400,8730000,482500,482500,482500,482500,1
|
|
20240827,091300,8247500,482500,484500,484500,482500,2
|
|
20240827,091200,7280500,485500,485500,485500,485500,1
|
|
20240827,091100,6795000,485500,486500,486500,485500,11
|
|
20240827,091000,1453500,487500,487500,487500,487500,1
|
|
20240827,090900,966000,483000,483000,483000,483000,0
|
|
20240827,090800,966000,483000,483000,483000,483000,2
|
|
20240827,090700,0,483000,483000,483000,483000,0
|
|
20240827,090600,0,483000,483000,483000,483000,0
|
|
20240827,090500,0,483000,483000,483000,483000,0
|
|
20240827,090400,0,483000,483000,483000,483000,0
|
|
20240827,090300,0,483000,483000,483000,483000,0
|
|
20240827,090200,0,483000,483000,483000,483000,0
|
|
20240827,090100,0,483000,483000,483000,483000,0
|
|
20240827,090000,0,483000,483000,483000,483000,0
|