584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184100,650969500,496500,496500,496500,496500,1
|
|
20240603,184000,650969500,496500,496500,496500,496500,0
|
|
20240603,183900,650969500,496500,496500,496500,496500,0
|
|
20240603,183800,650969500,496500,496500,496500,496500,0
|
|
20240603,183700,650969500,496500,496500,496500,496500,0
|
|
20240603,183600,650969500,496500,496500,496500,496500,0
|
|
20240603,183500,650969500,496500,496500,496500,496500,0
|
|
20240603,183400,650969500,496500,496500,496500,496500,0
|
|
20240603,183300,650969500,496500,496500,496500,496500,0
|
|
20240603,183200,650969500,496500,496500,496500,496500,0
|
|
20240603,183100,650969500,496500,496500,496500,496500,0
|
|
20240603,183000,650969500,496500,496500,496500,496500,0
|
|
20240603,182900,650969500,496500,496500,496500,496500,0
|
|
20240603,182800,650969500,496500,496500,496500,496500,0
|
|
20240603,182700,650969500,496500,496500,496500,496500,0
|
|
20240603,182600,650969500,496500,496500,496500,496500,0
|
|
20240603,182500,650969500,496500,496500,496500,496500,0
|
|
20240603,182400,650969500,496500,496500,496500,496500,0
|
|
20240603,182300,650969500,496500,496500,496500,496500,0
|
|
20240603,182200,650969500,496500,496500,496500,496500,0
|
|
20240603,182100,650969500,496500,496500,496500,496500,0
|
|
20240603,182000,650969500,496500,496500,496500,496500,0
|
|
20240603,181900,650969500,496500,496500,496500,496500,0
|
|
20240603,181800,650969500,496500,496500,496500,496500,0
|
|
20240603,181700,650969500,496500,496500,496500,496500,0
|
|
20240603,181600,650969500,496500,496500,496500,496500,0
|
|
20240603,181500,650969500,496500,496500,496500,496500,0
|
|
20240603,181400,650969500,496500,496500,496500,496500,0
|
|
20240603,181300,650969500,496500,496500,496500,496500,0
|
|
20240603,181200,650969500,496500,496500,496500,496500,0
|
|
20240603,181100,650969500,496500,496500,496500,496500,1
|
|
20240603,181000,650969500,496500,496500,496500,496500,0
|
|
20240603,180900,650969500,496500,496500,496500,496500,0
|
|
20240603,180800,650969500,496500,496500,496500,496500,0
|
|
20240603,180700,650969500,496500,496500,496500,496500,0
|
|
20240603,180600,650969500,496500,496500,496500,496500,0
|
|
20240603,180500,650969500,496500,496500,496500,496500,0
|
|
20240603,180400,650969500,496500,496500,496500,496500,0
|
|
20240603,180300,650969500,496500,496500,496500,496500,0
|
|
20240603,180200,650969500,496500,496500,496500,496500,0
|
|
20240603,180100,650969500,496500,496500,496500,496500,0
|
|
20240603,180000,650969500,496500,496500,496500,496500,0
|
|
20240603,175900,650969500,496500,496500,496500,496500,0
|
|
20240603,175800,650969500,496500,496500,496500,496500,0
|
|
20240603,175700,650969500,496500,496500,496500,496500,0
|
|
20240603,175600,650969500,496500,496500,496500,496500,0
|
|
20240603,175500,650969500,496500,496500,496500,496500,0
|
|
20240603,175400,650969500,496500,496500,496500,496500,0
|
|
20240603,175300,650969500,496500,496500,496500,496500,0
|
|
20240603,175200,650969500,496500,496500,496500,496500,0
|
|
20240603,175100,650969500,496500,496500,496500,496500,0
|
|
20240603,175000,650969500,496500,496500,496500,496500,0
|
|
20240603,174900,650969500,496500,496500,496500,496500,0
|
|
20240603,174800,650969500,496500,496500,496500,496500,0
|
|
20240603,174700,650969500,496500,496500,496500,496500,0
|
|
20240603,174600,650969500,496500,496500,496500,496500,0
|
|
20240603,174500,650969500,496500,496500,496500,496500,0
|
|
20240603,174400,650969500,496500,496500,496500,496500,0
|
|
20240603,174300,650969500,496500,496500,496500,496500,0
|
|
20240603,174200,650969500,496500,496500,496500,496500,0
|
|
20240603,174100,650969500,496500,496500,496500,496500,1
|
|
20240603,174000,650969500,496500,496500,496500,496500,0
|
|
20240603,173900,650969500,496500,496500,496500,496500,0
|
|
20240603,173800,650969500,496500,496500,496500,496500,0
|
|
20240603,173700,650969500,496500,496500,496500,496500,0
|
|
20240603,173600,650969500,496500,496500,496500,496500,0
|
|
20240603,173500,650969500,496500,496500,496500,496500,0
|
|
20240603,173400,650969500,496500,496500,496500,496500,0
|
|
20240603,173300,650969500,496500,496500,496500,496500,0
|
|
20240603,173200,650969500,496500,496500,496500,496500,0
|
|
20240603,173100,650969500,496500,496500,496500,496500,0
|
|
20240603,173000,650969500,496500,496500,496500,496500,0
|
|
20240603,172900,650969500,496500,496500,496500,496500,0
|
|
20240603,172800,650969500,496500,496500,496500,496500,0
|
|
20240603,172700,650969500,496500,496500,496500,496500,0
|
|
20240603,172600,650969500,496500,496500,496500,496500,0
|
|
20240603,172500,650969500,496500,496500,496500,496500,0
|
|
20240603,172400,650969500,496500,496500,496500,496500,0
|
|
20240603,172300,650969500,496500,496500,496500,496500,0
|
|
20240603,172200,650969500,496500,496500,496500,496500,0
|
|
20240603,172100,650969500,496500,496500,496500,496500,0
|
|
20240603,172000,650969500,496500,496500,496500,496500,0
|
|
20240603,171900,650969500,496500,496500,496500,496500,0
|
|
20240603,171800,650969500,496500,496500,496500,496500,0
|
|
20240603,171700,650969500,496500,496500,496500,496500,0
|
|
20240603,171600,650969500,496500,496500,496500,496500,0
|
|
20240603,171500,650969500,496500,496500,496500,496500,0
|
|
20240603,171400,650969500,496500,496500,496500,496500,0
|
|
20240603,171300,650969500,496500,496500,496500,496500,0
|
|
20240603,171200,650969500,496500,496500,496500,496500,0
|
|
20240603,171100,650969500,496500,496500,496500,496500,1
|
|
20240603,171000,650969500,496500,496500,496500,496500,0
|
|
20240603,170900,650969500,496500,496500,496500,496500,0
|
|
20240603,170800,650969500,496500,496500,496500,496500,0
|
|
20240603,170700,650969500,496500,496500,496500,496500,0
|
|
20240603,170600,650969500,496500,496500,496500,496500,0
|
|
20240603,170500,650969500,496500,496500,496500,496500,0
|
|
20240603,170400,650969500,496500,496500,496500,496500,0
|
|
20240603,170300,650969500,496500,496500,496500,496500,0
|
|
20240603,170200,650969500,496500,496500,496500,496500,0
|
|
20240603,170100,650969500,496500,496500,496500,496500,0
|
|
20240603,170000,650969500,496500,496500,496500,496500,0
|
|
20240603,165900,650969500,496500,496500,496500,496500,0
|
|
20240603,165800,650969500,496500,496500,496500,496500,0
|
|
20240603,165700,650969500,496500,496500,496500,496500,0
|
|
20240603,165600,650969500,496500,496500,496500,496500,0
|
|
20240603,165500,650969500,496500,496500,496500,496500,0
|
|
20240603,165400,650969500,496500,496500,496500,496500,0
|
|
20240603,165300,650969500,496500,496500,496500,496500,0
|
|
20240603,165200,650969500,496500,496500,496500,496500,0
|
|
20240603,165100,650969500,496500,496500,496500,496500,0
|
|
20240603,165000,650969500,496500,496500,496500,496500,0
|
|
20240603,164900,650969500,496500,496500,496500,496500,0
|
|
20240603,164800,650969500,496500,496500,496500,496500,0
|
|
20240603,164700,650969500,496500,496500,496500,496500,0
|
|
20240603,164600,650969500,496500,496500,496500,496500,0
|
|
20240603,164500,650969500,496500,496500,496500,496500,0
|
|
20240603,164400,650969500,496500,496500,496500,496500,0
|
|
20240603,164300,650969500,496500,496500,496500,496500,0
|
|
20240603,164200,650969500,496500,496500,496500,496500,0
|
|
20240603,164100,650969500,496500,496500,496500,496500,1
|
|
20240603,164000,650969500,496500,496500,496500,496500,0
|
|
20240603,163900,650969500,496500,496500,496500,496500,0
|
|
20240603,163800,650969500,496500,496500,496500,496500,0
|
|
20240603,163700,650969500,496500,496500,496500,496500,0
|
|
20240603,163600,650969500,496500,496500,496500,496500,0
|
|
20240603,163500,650969500,496500,496500,496500,496500,0
|
|
20240603,163400,650969500,496500,496500,496500,496500,0
|
|
20240603,163300,650969500,496500,496500,496500,496500,0
|
|
20240603,163200,650969500,496500,496500,496500,496500,0
|
|
20240603,163100,650969500,496500,496500,496500,496500,0
|
|
20240603,163000,650969500,496500,496500,496500,496500,0
|
|
20240603,162900,650969500,496500,496500,496500,496500,0
|
|
20240603,162800,650969500,496500,496500,496500,496500,0
|
|
20240603,162700,650969500,496500,496500,496500,496500,0
|
|
20240603,162600,650969500,496500,496500,496500,496500,0
|
|
20240603,162500,650969500,496500,496500,496500,496500,0
|
|
20240603,162400,650969500,496500,496500,496500,496500,0
|
|
20240603,162300,650969500,496500,496500,496500,496500,0
|
|
20240603,162200,650969500,496500,496500,496500,496500,0
|
|
20240603,162100,650969500,496500,496500,496500,496500,0
|
|
20240603,162000,650969500,496500,496500,496500,496500,0
|
|
20240603,161900,650969500,496500,496500,496500,496500,0
|
|
20240603,161800,650969500,496500,496500,496500,496500,0
|
|
20240603,161700,650969500,496500,496500,496500,496500,0
|
|
20240603,161600,650969500,496500,496500,496500,496500,0
|
|
20240603,161500,650969500,496500,496500,496500,496500,0
|
|
20240603,161400,650969500,496500,496500,496500,496500,0
|
|
20240603,161300,650969500,496500,496500,496500,496500,0
|
|
20240603,161200,650969500,496500,496500,496500,496500,0
|
|
20240603,161100,650969500,496500,496500,496500,496500,1
|
|
20240603,161000,650969500,496500,496500,496500,496500,0
|
|
20240603,160900,650969500,496500,496500,496500,496500,0
|
|
20240603,160800,650969500,496500,496500,496500,496500,0
|
|
20240603,160700,650969500,496500,496500,496500,496500,0
|
|
20240603,160600,650969500,496500,496500,496500,496500,0
|
|
20240603,160500,650969500,496500,496500,496500,496500,0
|
|
20240603,160400,650969500,496500,496500,496500,496500,0
|
|
20240603,160300,650969500,496500,496500,496500,496500,0
|
|
20240603,160200,650969500,496500,496500,496500,496500,0
|
|
20240603,160100,650969500,496500,496500,496500,496500,0
|
|
20240603,160000,650969500,496500,496500,496500,496500,0
|
|
20240603,155900,650969500,496500,496500,496500,496500,0
|
|
20240603,155800,650969500,496500,496500,496500,496500,0
|
|
20240603,155700,650969500,496500,496500,496500,496500,0
|
|
20240603,155600,650969500,496500,496500,496500,496500,0
|
|
20240603,155500,650969500,496500,496500,496500,496500,0
|
|
20240603,155400,650969500,496500,496500,496500,496500,0
|
|
20240603,155300,650969500,496500,496500,496500,496500,0
|
|
20240603,155200,650969500,496500,496500,496500,496500,0
|
|
20240603,155100,650969500,496500,496500,496500,496500,0
|
|
20240603,155000,650969500,496500,496500,496500,496500,0
|
|
20240603,154900,650969500,496500,496500,496500,496500,0
|
|
20240603,154800,650969500,496500,496500,496500,496500,0
|
|
20240603,154700,650969500,496500,496500,496500,496500,0
|
|
20240603,154600,650969500,496500,496500,496500,496500,0
|
|
20240603,154500,650969500,496500,496500,496500,496500,0
|
|
20240603,154400,650969500,496500,496500,496500,496500,0
|
|
20240603,154300,650969500,496500,496500,496500,496500,0
|
|
20240603,154200,650969500,496500,496500,496500,496500,0
|
|
20240603,154100,650969500,496500,496500,496500,496500,1
|
|
20240603,154000,650969500,496500,496500,496500,496500,0
|
|
20240603,153900,650969500,496500,496500,496500,496500,0
|
|
20240603,153800,650969500,496500,496500,496500,496500,0
|
|
20240603,153700,650969500,496500,496500,496500,496500,0
|
|
20240603,153600,650969500,496500,496500,496500,496500,0
|
|
20240603,153500,650969500,496500,496500,496500,496500,0
|
|
20240603,153400,650969500,496500,496500,496500,496500,0
|
|
20240603,153300,650969500,496500,496500,496500,496500,0
|
|
20240603,153200,650969500,496500,496500,496500,496500,0
|
|
20240603,153100,650969500,496500,496500,496500,496500,0
|
|
20240603,153000,650969500,496500,496500,496500,496500,1
|
|
20240603,152900,650473000,497000,497000,497000,497000,0
|
|
20240603,152800,650473000,497000,497000,497000,497000,0
|
|
20240603,152700,650473000,497000,497000,497000,497000,0
|
|
20240603,152600,650473000,497000,497000,497000,497000,0
|
|
20240603,152500,650473000,497000,497000,497000,497000,0
|
|
20240603,152400,650473000,497000,497000,497000,497000,0
|
|
20240603,152300,650473000,497000,497000,497000,497000,0
|
|
20240603,152200,650473000,497000,497000,497000,497000,0
|
|
20240603,152100,650473000,497000,497000,497000,497000,0
|
|
20240603,152000,650473000,497000,497000,497000,497000,0
|
|
20240603,151900,650473000,497000,497000,497000,497000,0
|
|
20240603,151800,650473000,497000,497000,497000,497000,0
|
|
20240603,151700,650473000,497000,497000,497000,497000,0
|
|
20240603,151600,650473000,497000,497000,497000,497000,1
|
|
20240603,151500,649976000,495000,495000,495000,495000,4
|
|
20240603,151400,647996000,495000,495000,495000,495000,4
|
|
20240603,151300,646016000,495000,495000,495000,495000,0
|
|
20240603,151200,646016000,495000,495000,495000,495000,0
|
|
20240603,151100,646016000,495000,495000,495000,495000,0
|
|
20240603,151000,646016000,495000,495000,495000,495000,3
|
|
20240603,150900,644531000,495000,496000,496000,495000,5
|
|
20240603,150800,642052000,495000,495000,495000,495000,0
|
|
20240603,150700,642052000,495000,496000,496000,494500,21
|
|
20240603,150600,631642500,495000,495000,495000,495000,0
|
|
20240603,150500,631642500,495000,495000,495000,495000,0
|
|
20240603,150400,631642500,495000,495000,495000,495000,0
|
|
20240603,150300,631642500,495000,495000,495000,495000,0
|
|
20240603,150200,631642500,495000,495000,495000,495000,0
|
|
20240603,150100,631642500,495000,495000,495000,495000,0
|
|
20240603,150000,631642500,495000,496000,496000,495000,3
|
|
20240603,145900,630155500,494500,494500,494500,494500,0
|
|
20240603,145800,630155500,494500,494500,494500,494500,9
|
|
20240603,145700,625705000,494500,494500,494500,494500,0
|
|
20240603,145600,625705000,494500,494500,494500,494500,2
|
|
20240603,145500,624716000,494500,494500,494500,494500,0
|
|
20240603,145400,624716000,494500,494500,494500,494500,1
|
|
20240603,145300,624221500,494500,494500,494500,494500,0
|
|
20240603,145200,624221500,494500,494500,494500,494500,0
|
|
20240603,145100,624221500,494500,494500,494500,494500,0
|
|
20240603,145000,624221500,494500,494500,494500,494500,0
|
|
20240603,144900,624221500,494500,494500,494500,494500,0
|
|
20240603,144800,624221500,494500,494500,494500,494500,0
|
|
20240603,144700,624221500,494500,494500,494500,494500,48
|
|
20240603,144600,600485500,493000,493000,493000,493000,0
|
|
20240603,144500,600485500,493000,493000,493000,493000,0
|
|
20240603,144400,600485500,493000,493000,493000,493000,0
|
|
20240603,144300,600485500,493000,493000,493000,493000,0
|
|
20240603,144200,600485500,493000,493000,493000,493000,0
|
|
20240603,144100,600485500,493000,493000,493000,493000,0
|
|
20240603,144000,600485500,493000,493000,493000,493000,0
|
|
20240603,143900,600485500,493000,495000,495000,493000,10
|
|
20240603,143800,595553500,494500,494500,494500,494500,0
|
|
20240603,143700,595553500,494500,494500,494500,494500,0
|
|
20240603,143600,595553500,494500,494500,494500,494500,16
|
|
20240603,143500,587641500,496000,496000,496000,496000,0
|
|
20240603,143400,587641500,496000,496000,496000,496000,0
|
|
20240603,143300,587641500,496000,496000,496000,496000,1
|
|
20240603,143200,587145500,494500,494500,494500,494500,0
|
|
20240603,143100,587145500,494500,494500,494500,494500,38
|
|
20240603,143000,568354500,493000,493000,493000,493000,0
|
|
20240603,142900,568354500,493000,494500,494500,493000,14
|
|
20240603,142800,561436000,494500,494500,494500,494500,0
|
|
20240603,142700,561436000,494500,494500,494500,494500,0
|
|
20240603,142600,561436000,494500,494500,494500,494500,1
|
|
20240603,142500,560941500,494500,494500,494500,494500,0
|
|
20240603,142400,560941500,494500,494500,494500,494500,0
|
|
20240603,142300,560941500,494500,494500,494500,494500,0
|
|
20240603,142200,560941500,494500,494500,494500,494500,0
|
|
20240603,142100,560941500,494500,494500,494500,494500,0
|
|
20240603,142000,560941500,494500,494500,494500,494500,0
|
|
20240603,141900,560941500,494500,492500,494500,492500,4
|
|
20240603,141800,558967500,492500,493000,493000,492500,4
|
|
20240603,141700,556996000,493000,493000,493000,493000,0
|
|
20240603,141600,556996000,493000,493000,493000,493000,0
|
|
20240603,141500,556996000,493000,493500,493500,493000,21
|
|
20240603,141400,546633000,493000,495500,495500,493000,226
|
|
20240603,141300,434848500,496000,496000,496000,496000,0
|
|
20240603,141200,434848500,496000,496000,496000,496000,0
|
|
20240603,141100,434848500,496000,496000,496000,496000,0
|
|
20240603,141000,434848500,496000,496000,496000,496000,0
|
|
20240603,140900,434848500,496000,496000,496000,496000,0
|
|
20240603,140800,434848500,496000,496000,496000,496000,0
|
|
20240603,140700,434848500,496000,496000,496000,496000,3
|
|
20240603,140600,433360500,497000,497000,497000,497000,0
|
|
20240603,140500,433360500,497000,497000,497000,497000,0
|
|
20240603,140400,433360500,497000,497000,497000,497000,0
|
|
20240603,140300,433360500,497000,497000,497000,497000,0
|
|
20240603,140200,433360500,497000,497000,497000,497000,0
|
|
20240603,140100,433360500,497000,497000,497000,497000,0
|
|
20240603,140000,433360500,497000,497000,497000,497000,0
|
|
20240603,135900,433360500,497000,497000,497000,497000,1
|
|
20240603,135800,432863500,497000,497000,497000,497000,0
|
|
20240603,135700,432863500,497000,497000,497000,497000,0
|
|
20240603,135600,432863500,497000,497000,497000,497000,0
|
|
20240603,135500,432863500,497000,497000,497000,497000,0
|
|
20240603,135400,432863500,497000,497000,497000,497000,0
|
|
20240603,135300,432863500,497000,497000,497000,497000,0
|
|
20240603,135200,432863500,497000,497000,497000,497000,0
|
|
20240603,135100,432863500,497000,497000,497000,497000,10
|
|
20240603,135000,427893500,497000,497000,497000,497000,0
|
|
20240603,134900,427893500,497000,497000,497000,497000,0
|
|
20240603,134800,427893500,497000,497000,497000,497000,0
|
|
20240603,134700,427893500,497000,497000,497000,497000,0
|
|
20240603,134600,427893500,497000,497000,497000,497000,0
|
|
20240603,134500,427893500,497000,497000,497000,497000,0
|
|
20240603,134400,427893500,497000,497000,497000,497000,0
|
|
20240603,134300,427893500,497000,497000,497000,497000,0
|
|
20240603,134200,427893500,497000,497000,497000,497000,0
|
|
20240603,134100,427893500,497000,497000,497000,497000,0
|
|
20240603,134000,427893500,497000,497000,497000,497000,0
|
|
20240603,133900,427893500,497000,497000,497000,497000,0
|
|
20240603,133800,427893500,497000,495500,497000,495000,15
|
|
20240603,133700,420459500,496500,496500,496500,496500,3
|
|
20240603,133600,418970000,495500,495500,495500,495500,0
|
|
20240603,133500,418970000,495500,495500,495500,495500,0
|
|
20240603,133400,418970000,495500,495500,495500,495500,0
|
|
20240603,133300,418970000,495500,495500,495500,495500,0
|
|
20240603,133200,418970000,495500,496000,496000,495500,7
|
|
20240603,133100,415498500,496000,496000,496000,496000,0
|
|
20240603,133000,415498500,496000,496000,496000,496000,0
|
|
20240603,132900,415498500,496000,496000,496000,496000,0
|
|
20240603,132800,415498500,496000,496000,496000,496000,0
|
|
20240603,132700,415498500,496000,496000,496000,496000,0
|
|
20240603,132600,415498500,496000,496000,496000,496000,0
|
|
20240603,132500,415498500,496000,496000,496000,496000,0
|
|
20240603,132400,415498500,496000,496000,496000,496000,0
|
|
20240603,132300,415498500,496000,496000,496000,496000,0
|
|
20240603,132200,415498500,496000,496000,496000,496000,0
|
|
20240603,132100,415498500,496000,496000,496000,496000,0
|
|
20240603,132000,415498500,496000,496000,496000,496000,1
|
|
20240603,131900,415002500,495500,497000,497000,495500,29
|
|
20240603,131800,400610500,498000,498000,498000,498000,1
|
|
20240603,131700,400112500,497000,497000,497000,497000,0
|
|
20240603,131600,400112500,497000,497000,497000,497000,0
|
|
20240603,131500,400112500,497000,497000,497000,497000,0
|
|
20240603,131400,400112500,497000,497000,497000,497000,0
|
|
20240603,131300,400112500,497000,497000,497000,497000,0
|
|
20240603,131200,400112500,497000,497000,497000,497000,2
|
|
20240603,131100,399118500,496500,496500,496500,496500,0
|
|
20240603,131000,399118500,496500,496500,496500,496500,0
|
|
20240603,130900,399118500,496500,497000,497000,496500,56
|
|
20240603,130800,371295000,498000,498000,498000,498000,0
|
|
20240603,130700,371295000,498000,498000,498000,498000,0
|
|
20240603,130600,371295000,498000,498000,498000,498000,1
|
|
20240603,130500,370797000,497000,497000,497000,497000,0
|
|
20240603,130400,370797000,497000,497000,497000,497000,0
|
|
20240603,130300,370797000,497000,497000,497000,497000,0
|
|
20240603,130200,370797000,497000,498000,498000,497000,6
|
|
20240603,130100,367810000,498000,498000,498000,498000,0
|
|
20240603,130000,367810000,498000,498000,498000,498000,0
|
|
20240603,125900,367810000,498000,498000,498000,498000,0
|
|
20240603,125800,367810000,498000,498000,498000,498000,1
|
|
20240603,125700,367312000,498000,498000,498000,498000,1
|
|
20240603,125600,366814000,497000,497000,497000,497000,0
|
|
20240603,125500,366814000,497000,497000,497000,497000,0
|
|
20240603,125400,366814000,497000,497000,497000,497000,0
|
|
20240603,125300,366814000,497000,497000,497000,497000,0
|
|
20240603,125200,366814000,497000,497000,497000,497000,0
|
|
20240603,125100,366814000,497000,497000,497000,497000,0
|
|
20240603,125000,366814000,497000,497000,497000,497000,0
|
|
20240603,124900,366814000,497000,497000,497000,497000,4
|
|
20240603,124800,364826000,498000,498000,498000,498000,0
|
|
20240603,124700,364826000,498000,498000,498000,498000,0
|
|
20240603,124600,364826000,498000,498000,498000,498000,0
|
|
20240603,124500,364826000,498000,498000,498000,498000,0
|
|
20240603,124400,364826000,498000,498000,498000,498000,0
|
|
20240603,124300,364826000,498000,498000,498000,498000,0
|
|
20240603,124200,364826000,498000,498000,498000,498000,0
|
|
20240603,124100,364826000,498000,498000,498000,498000,0
|
|
20240603,124000,364826000,498000,498000,498000,498000,0
|
|
20240603,123900,364826000,498000,498000,498000,498000,0
|
|
20240603,123800,364826000,498000,498000,498000,498000,0
|
|
20240603,123700,364826000,498000,498000,498000,498000,1
|
|
20240603,123600,364328000,497000,497000,497000,497000,0
|
|
20240603,123500,364328000,497000,497000,497000,497000,0
|
|
20240603,123400,364328000,497000,497000,497000,497000,0
|
|
20240603,123300,364328000,497000,497000,497000,497000,0
|
|
20240603,123200,364328000,497000,497000,497000,497000,0
|
|
20240603,123100,364328000,497000,497000,497000,497000,0
|
|
20240603,123000,364328000,497000,497000,497000,497000,0
|
|
20240603,122900,364328000,497000,497000,497000,497000,0
|
|
20240603,122800,364328000,497000,497000,497000,497000,0
|
|
20240603,122700,364328000,497000,497000,497000,497000,0
|
|
20240603,122600,364328000,497000,497000,497000,497000,0
|
|
20240603,122500,364328000,497000,497000,497000,497000,0
|
|
20240603,122400,364328000,497000,497000,497000,497000,22
|
|
20240603,122300,353394000,497000,497000,497000,497000,0
|
|
20240603,122200,353394000,497000,497000,497000,497000,1
|
|
20240603,122100,352897000,497000,497000,497000,497000,0
|
|
20240603,122000,352897000,497000,497000,497000,497000,0
|
|
20240603,121900,352897000,497000,497000,497000,497000,0
|
|
20240603,121800,352897000,497000,497000,497000,497000,0
|
|
20240603,121700,352897000,497000,497000,497000,497000,1
|
|
20240603,121600,352400000,496500,498500,498500,496500,31
|
|
20240603,121500,337006500,496000,496000,496000,496000,0
|
|
20240603,121400,337006500,496000,496000,496000,496000,3
|
|
20240603,121300,335518500,496500,496000,496500,496000,14
|
|
20240603,121200,328574000,496000,496000,496000,496000,0
|
|
20240603,121100,328574000,496000,496000,496000,496000,0
|
|
20240603,121000,328574000,496000,496000,496000,496000,0
|
|
20240603,120900,328574000,496000,496000,496000,496000,0
|
|
20240603,120800,328574000,496000,496000,496000,496000,0
|
|
20240603,120700,328574000,496000,496000,496000,496000,0
|
|
20240603,120600,328574000,496000,496000,496000,496000,0
|
|
20240603,120500,328574000,496000,496000,496000,496000,0
|
|
20240603,120400,328574000,496000,496000,496000,496000,0
|
|
20240603,120300,328574000,496000,496000,496000,496000,20
|
|
20240603,120200,318654000,497000,497000,497000,497000,0
|
|
20240603,120100,318654000,497000,497000,497000,497000,0
|
|
20240603,120000,318654000,497000,497000,497000,497000,0
|
|
20240603,115900,318654000,497000,497000,497000,497000,0
|
|
20240603,115800,318654000,497000,497000,497000,497000,0
|
|
20240603,115700,318654000,497000,498000,498000,497000,6
|
|
20240603,115600,315671000,498000,498000,498000,498000,0
|
|
20240603,115500,315671000,498000,498000,498000,498000,0
|
|
20240603,115400,315671000,498000,498000,498000,498000,0
|
|
20240603,115300,315671000,498000,498000,498000,498000,0
|
|
20240603,115200,315671000,498000,498000,498000,498000,0
|
|
20240603,115100,315671000,498000,498000,498000,498000,0
|
|
20240603,115000,315671000,498000,498000,498000,498000,0
|
|
20240603,114900,315671000,498000,498000,498000,498000,0
|
|
20240603,114800,315671000,498000,498000,498000,498000,0
|
|
20240603,114700,315671000,498000,498000,498000,498000,0
|
|
20240603,114600,315671000,498000,498000,498000,498000,0
|
|
20240603,114500,315671000,498000,496500,498000,496500,4
|
|
20240603,114400,313683500,498000,498000,498000,498000,0
|
|
20240603,114300,313683500,498000,498000,498000,498000,0
|
|
20240603,114200,313683500,498000,498000,498000,498000,1
|
|
20240603,114100,313185500,498000,498000,498000,498000,0
|
|
20240603,114000,313185500,498000,498000,498000,498000,0
|
|
20240603,113900,313185500,498000,498000,498000,498000,0
|
|
20240603,113800,313185500,498000,498000,498000,498000,0
|
|
20240603,113700,313185500,498000,498000,498000,498000,1
|
|
20240603,113600,312687500,498000,498000,498000,498000,1
|
|
20240603,113500,312189500,497000,497000,497000,497000,0
|
|
20240603,113400,312189500,497000,497000,497000,497000,0
|
|
20240603,113300,312189500,497000,497000,497000,497000,0
|
|
20240603,113200,312189500,497000,497000,497000,497000,0
|
|
20240603,113100,312189500,497000,497000,497000,497000,37
|
|
20240603,113000,293800500,497000,497000,497000,497000,38
|
|
20240603,112900,274914500,497000,497000,497000,497000,0
|
|
20240603,112800,274914500,497000,497000,497000,497000,0
|
|
20240603,112700,274914500,497000,497000,497000,497000,0
|
|
20240603,112600,274914500,497000,497000,497000,497000,0
|
|
20240603,112500,274914500,497000,497000,497000,497000,0
|
|
20240603,112400,274914500,497000,497000,497000,497000,0
|
|
20240603,112300,274914500,497000,497000,497000,497000,0
|
|
20240603,112200,274914500,497000,497000,497000,497000,10
|
|
20240603,112100,269944500,498000,498000,498000,498000,0
|
|
20240603,112000,269944500,498000,498000,498000,498000,1
|
|
20240603,111900,269446500,498000,498000,498000,498000,0
|
|
20240603,111800,269446500,498000,498000,498000,498000,0
|
|
20240603,111700,269446500,498000,498000,498000,498000,0
|
|
20240603,111600,269446500,498000,498000,498000,498000,1
|
|
20240603,111500,268948500,498000,498000,498000,498000,0
|
|
20240603,111400,268948500,498000,498000,498000,498000,0
|
|
20240603,111300,268948500,498000,498000,498000,498000,0
|
|
20240603,111200,268948500,498000,498000,498000,498000,0
|
|
20240603,111100,268948500,498000,498000,498000,498000,0
|
|
20240603,111000,268948500,498000,498000,498000,498000,0
|
|
20240603,110900,268948500,498000,498000,498000,498000,0
|
|
20240603,110800,268948500,498000,498000,498000,498000,10
|
|
20240603,110700,263968500,497000,497000,497000,497000,0
|
|
20240603,110600,263968500,497000,497000,497000,497000,0
|
|
20240603,110500,263968500,497000,497000,497000,497000,0
|
|
20240603,110400,263968500,497000,497000,497000,497000,51
|
|
20240603,110300,238621500,497000,497000,497000,497000,0
|
|
20240603,110200,238621500,497000,497000,497000,497000,0
|
|
20240603,110100,238621500,497000,497000,497000,497000,0
|
|
20240603,110000,238621500,497000,497000,497000,497000,5
|
|
20240603,105900,236136500,496500,496500,496500,496500,0
|
|
20240603,105800,236136500,496500,496500,496500,496500,0
|
|
20240603,105700,236136500,496500,496500,496500,496500,1
|
|
20240603,105600,235640000,497500,497500,497500,497500,1
|
|
20240603,105500,235142500,497000,496500,497000,496500,6
|
|
20240603,105400,232163000,496500,496500,496500,496500,0
|
|
20240603,105300,232163000,496500,496500,496500,496500,0
|
|
20240603,105200,232163000,496500,496000,496500,495000,13
|
|
20240603,105100,225722000,496500,496500,496500,496500,0
|
|
20240603,105000,225722000,496500,496500,496500,496500,0
|
|
20240603,104900,225722000,496500,496500,496500,496500,0
|
|
20240603,104800,225722000,496500,496500,496500,496500,0
|
|
20240603,104700,225722000,496500,496500,496500,496500,5
|
|
20240603,104600,223239500,496000,496000,496000,496000,0
|
|
20240603,104500,223239500,496000,496000,496000,496000,1
|
|
20240603,104400,222743500,496500,496500,496500,496500,0
|
|
20240603,104300,222743500,496500,496500,496500,496500,0
|
|
20240603,104200,222743500,496500,496500,496500,496500,0
|
|
20240603,104100,222743500,496500,496500,496500,496500,0
|
|
20240603,104000,222743500,496500,496500,496500,496500,0
|
|
20240603,103900,222743500,496500,496500,496500,496500,0
|
|
20240603,103800,222743500,496500,496500,496500,496500,0
|
|
20240603,103700,222743500,496500,496500,496500,496500,0
|
|
20240603,103600,222743500,496500,496500,496500,496500,1
|
|
20240603,103500,222247000,495000,495000,495000,495000,0
|
|
20240603,103400,222247000,495000,495000,495000,495000,0
|
|
20240603,103300,222247000,495000,495000,495000,495000,0
|
|
20240603,103200,222247000,495000,495000,495000,495000,0
|
|
20240603,103100,222247000,495000,495000,495000,495000,0
|
|
20240603,103000,222247000,495000,495000,495000,495000,0
|
|
20240603,102900,222247000,495000,495000,495000,495000,0
|
|
20240603,102800,222247000,495000,495000,495000,495000,0
|
|
20240603,102700,222247000,495000,495000,495000,495000,0
|
|
20240603,102600,222247000,495000,495000,495000,495000,0
|
|
20240603,102500,222247000,495000,495000,495000,495000,0
|
|
20240603,102400,222247000,495000,495000,495000,495000,0
|
|
20240603,102300,222247000,495000,495000,495000,495000,0
|
|
20240603,102200,222247000,495000,495000,495000,495000,0
|
|
20240603,102100,222247000,495000,495000,495000,495000,0
|
|
20240603,102000,222247000,495000,495000,495000,495000,0
|
|
20240603,101900,222247000,495000,495000,495000,495000,0
|
|
20240603,101800,222247000,495000,495000,495000,495000,0
|
|
20240603,101700,222247000,495000,495000,495000,495000,0
|
|
20240603,101600,222247000,495000,495000,495000,495000,0
|
|
20240603,101500,222247000,495000,495000,495000,495000,0
|
|
20240603,101400,222247000,495000,495000,495000,495000,10
|
|
20240603,101300,217297000,495000,495000,495000,495000,3
|
|
20240603,101200,215812000,496500,496500,496500,496500,2
|
|
20240603,101100,214819000,496000,496000,496000,496000,0
|
|
20240603,101000,214819000,496000,496000,496000,496000,0
|
|
20240603,100900,214819000,496000,496000,496000,496000,0
|
|
20240603,100800,214819000,496000,496000,496000,496000,0
|
|
20240603,100700,214819000,496000,496000,496000,496000,0
|
|
20240603,100600,214819000,496000,496000,496000,496000,0
|
|
20240603,100500,214819000,496000,496000,496000,496000,5
|
|
20240603,100400,212339000,496000,496000,496000,496000,0
|
|
20240603,100300,212339000,496000,496000,496000,496000,0
|
|
20240603,100200,212339000,496000,496000,496000,496000,0
|
|
20240603,100100,212339000,496000,496000,496000,496000,0
|
|
20240603,100000,212339000,496000,496000,496000,496000,1
|
|
20240603,095900,211843000,494500,494500,494500,494500,0
|
|
20240603,095800,211843000,494500,494500,494500,494500,15
|
|
20240603,095700,204425500,494500,494500,494500,494500,0
|
|
20240603,095600,204425500,494500,495000,495000,494500,27
|
|
20240603,095500,191073500,495000,495000,495000,495000,0
|
|
20240603,095400,191073500,495000,495000,495000,495000,0
|
|
20240603,095300,191073500,495000,495000,495000,495000,0
|
|
20240603,095200,191073500,495000,495500,495500,495000,9
|
|
20240603,095100,186616500,495500,495500,495500,495500,0
|
|
20240603,095000,186616500,495500,495500,495500,495500,0
|
|
20240603,094900,186616500,495500,495500,495500,495500,0
|
|
20240603,094800,186616500,495500,495500,495500,495500,0
|
|
20240603,094700,186616500,495500,495500,495500,495500,1
|
|
20240603,094600,186121000,496000,496000,496000,496000,5
|
|
20240603,094500,183641000,496000,496000,496000,496000,0
|
|
20240603,094400,183641000,496000,496000,496000,496000,0
|
|
20240603,094300,183641000,496000,496000,496000,496000,2
|
|
20240603,094200,182649000,496000,496000,496000,496000,0
|
|
20240603,094100,182649000,496000,496000,496000,496000,0
|
|
20240603,094000,182649000,496000,496000,496000,496000,0
|
|
20240603,093900,182649000,496000,496000,496000,496000,0
|
|
20240603,093800,182649000,496000,496000,496000,496000,0
|
|
20240603,093700,182649000,496000,496000,496000,496000,19
|
|
20240603,093600,173225000,497000,497000,497000,497000,0
|
|
20240603,093500,173225000,497000,497000,497000,497000,0
|
|
20240603,093400,173225000,497000,497000,497000,497000,0
|
|
20240603,093300,173225000,497000,497000,497000,497000,0
|
|
20240603,093200,173225000,497000,497000,497000,497000,0
|
|
20240603,093100,173225000,497000,497000,497000,497000,0
|
|
20240603,093000,173225000,497000,497500,497500,497000,3
|
|
20240603,092900,171733000,495000,495000,495000,495000,0
|
|
20240603,092800,171733000,495000,495000,495000,495000,1
|
|
20240603,092700,171238000,495000,495000,495000,495000,0
|
|
20240603,092600,171238000,495000,495500,495500,495000,11
|
|
20240603,092500,165792500,495000,495000,495000,495000,0
|
|
20240603,092400,165792500,495000,495000,495000,495000,0
|
|
20240603,092300,165792500,495000,495000,495000,495000,0
|
|
20240603,092200,165792500,495000,495000,495000,495000,0
|
|
20240603,092100,165792500,495000,495000,495000,495000,3
|
|
20240603,092000,164307500,495000,495000,495000,495000,0
|
|
20240603,091900,164307500,495000,495000,495000,495000,0
|
|
20240603,091800,164307500,495000,495000,495000,495000,0
|
|
20240603,091700,164307500,495000,495000,495000,495000,8
|
|
20240603,091600,160347500,494000,494000,494000,494000,1
|
|
20240603,091500,159853500,494500,495000,495000,494500,4
|
|
20240603,091400,157874500,494500,494500,494500,494500,0
|
|
20240603,091300,157874500,494500,494500,494500,494500,0
|
|
20240603,091200,157874500,494500,495000,495000,494500,16
|
|
20240603,091100,149961500,494500,494500,494500,494500,8
|
|
20240603,091000,146005500,495500,495500,495500,495500,0
|
|
20240603,090900,146005500,495500,495500,495500,495500,1
|
|
20240603,090800,145510000,495000,495000,495000,495000,1
|
|
20240603,090700,145015000,494500,494500,494500,494500,1
|
|
20240603,090600,144520500,494000,494000,494000,494000,0
|
|
20240603,090500,144520500,494000,494000,494000,494000,2
|
|
20240603,090400,143532500,493000,493000,493000,493000,0
|
|
20240603,090300,143532500,493000,490000,493000,490000,3
|
|
20240603,090200,142056500,491000,491000,491000,491000,14
|
|
20240603,090100,135182500,495000,495000,495000,486000,250
|
|
20240603,090000,12532000,496500,503000,503000,496500,25
|