584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184100,757376000,500000,500000,500000,500000,8
|
|
20240618,184000,757376000,500000,500000,500000,500000,0
|
|
20240618,183900,757376000,500000,500000,500000,500000,0
|
|
20240618,183800,757376000,500000,500000,500000,500000,0
|
|
20240618,183700,757376000,500000,500000,500000,500000,0
|
|
20240618,183600,757376000,500000,500000,500000,500000,0
|
|
20240618,183500,757376000,500000,500000,500000,500000,0
|
|
20240618,183400,757376000,500000,500000,500000,500000,0
|
|
20240618,183300,757376000,500000,500000,500000,500000,0
|
|
20240618,183200,757376000,500000,500000,500000,500000,0
|
|
20240618,183100,757376000,500000,500000,500000,500000,0
|
|
20240618,183000,757376000,500000,500000,500000,500000,0
|
|
20240618,182900,757376000,500000,500000,500000,500000,0
|
|
20240618,182800,757376000,500000,500000,500000,500000,0
|
|
20240618,182700,757376000,500000,500000,500000,500000,0
|
|
20240618,182600,757376000,500000,500000,500000,500000,0
|
|
20240618,182500,757376000,500000,500000,500000,500000,0
|
|
20240618,182400,757376000,500000,500000,500000,500000,0
|
|
20240618,182300,757376000,500000,500000,500000,500000,0
|
|
20240618,182200,757376000,500000,500000,500000,500000,0
|
|
20240618,182100,757376000,500000,500000,500000,500000,0
|
|
20240618,182000,757376000,500000,500000,500000,500000,0
|
|
20240618,181900,757376000,500000,500000,500000,500000,0
|
|
20240618,181800,757376000,500000,500000,500000,500000,0
|
|
20240618,181700,757376000,500000,500000,500000,500000,0
|
|
20240618,181600,757376000,500000,500000,500000,500000,0
|
|
20240618,181500,757376000,500000,500000,500000,500000,0
|
|
20240618,181400,757376000,500000,500000,500000,500000,0
|
|
20240618,181300,757376000,500000,500000,500000,500000,0
|
|
20240618,181200,757376000,500000,500000,500000,500000,0
|
|
20240618,181100,757376000,500000,500000,500000,500000,8
|
|
20240618,181000,757376000,500000,500000,500000,500000,0
|
|
20240618,180900,757376000,500000,500000,500000,500000,0
|
|
20240618,180800,757376000,500000,500000,500000,500000,0
|
|
20240618,180700,757376000,500000,500000,500000,500000,0
|
|
20240618,180600,757376000,500000,500000,500000,500000,0
|
|
20240618,180500,757376000,500000,500000,500000,500000,0
|
|
20240618,180400,757376000,500000,500000,500000,500000,0
|
|
20240618,180300,757376000,500000,500000,500000,500000,0
|
|
20240618,180200,757376000,500000,500000,500000,500000,0
|
|
20240618,180100,757376000,500000,500000,500000,500000,0
|
|
20240618,180000,757376000,500000,500000,500000,500000,0
|
|
20240618,175900,757376000,500000,500000,500000,500000,0
|
|
20240618,175800,757376000,500000,500000,500000,500000,0
|
|
20240618,175700,757376000,500000,500000,500000,500000,0
|
|
20240618,175600,757376000,500000,500000,500000,500000,0
|
|
20240618,175500,757376000,500000,500000,500000,500000,0
|
|
20240618,175400,757376000,500000,500000,500000,500000,0
|
|
20240618,175300,757376000,500000,500000,500000,500000,0
|
|
20240618,175200,757376000,500000,500000,500000,500000,0
|
|
20240618,175100,757376000,500000,500000,500000,500000,0
|
|
20240618,175000,757376000,500000,500000,500000,500000,0
|
|
20240618,174900,757376000,500000,500000,500000,500000,0
|
|
20240618,174800,757376000,500000,500000,500000,500000,0
|
|
20240618,174700,757376000,500000,500000,500000,500000,0
|
|
20240618,174600,757376000,500000,500000,500000,500000,0
|
|
20240618,174500,757376000,500000,500000,500000,500000,0
|
|
20240618,174400,757376000,500000,500000,500000,500000,0
|
|
20240618,174300,757376000,500000,500000,500000,500000,0
|
|
20240618,174200,757376000,500000,500000,500000,500000,0
|
|
20240618,174100,757376000,500000,500000,500000,500000,8
|
|
20240618,174000,757376000,500000,500000,500000,500000,0
|
|
20240618,173900,757376000,500000,500000,500000,500000,0
|
|
20240618,173800,757376000,500000,500000,500000,500000,0
|
|
20240618,173700,757376000,500000,500000,500000,500000,0
|
|
20240618,173600,757376000,500000,500000,500000,500000,0
|
|
20240618,173500,757376000,500000,500000,500000,500000,0
|
|
20240618,173400,757376000,500000,500000,500000,500000,0
|
|
20240618,173300,757376000,500000,500000,500000,500000,0
|
|
20240618,173200,757376000,500000,500000,500000,500000,0
|
|
20240618,173100,757376000,500000,500000,500000,500000,0
|
|
20240618,173000,757376000,500000,500000,500000,500000,0
|
|
20240618,172900,757376000,500000,500000,500000,500000,0
|
|
20240618,172800,757376000,500000,500000,500000,500000,0
|
|
20240618,172700,757376000,500000,500000,500000,500000,0
|
|
20240618,172600,757376000,500000,500000,500000,500000,0
|
|
20240618,172500,757376000,500000,500000,500000,500000,0
|
|
20240618,172400,757376000,500000,500000,500000,500000,0
|
|
20240618,172300,757376000,500000,500000,500000,500000,0
|
|
20240618,172200,757376000,500000,500000,500000,500000,0
|
|
20240618,172100,757376000,500000,500000,500000,500000,0
|
|
20240618,172000,757376000,500000,500000,500000,500000,0
|
|
20240618,171900,757376000,500000,500000,500000,500000,0
|
|
20240618,171800,757376000,500000,500000,500000,500000,0
|
|
20240618,171700,757376000,500000,500000,500000,500000,0
|
|
20240618,171600,757376000,500000,500000,500000,500000,0
|
|
20240618,171500,757376000,500000,500000,500000,500000,0
|
|
20240618,171400,757376000,500000,500000,500000,500000,0
|
|
20240618,171300,757376000,500000,500000,500000,500000,0
|
|
20240618,171200,757376000,500000,500000,500000,500000,0
|
|
20240618,171100,757376000,500000,500000,500000,500000,8
|
|
20240618,171000,757376000,500000,500000,500000,500000,0
|
|
20240618,170900,757376000,500000,500000,500000,500000,0
|
|
20240618,170800,757376000,500000,500000,500000,500000,0
|
|
20240618,170700,757376000,500000,500000,500000,500000,0
|
|
20240618,170600,757376000,500000,500000,500000,500000,0
|
|
20240618,170500,757376000,500000,500000,500000,500000,0
|
|
20240618,170400,757376000,500000,500000,500000,500000,0
|
|
20240618,170300,757376000,500000,500000,500000,500000,0
|
|
20240618,170200,757376000,500000,500000,500000,500000,0
|
|
20240618,170100,757376000,500000,500000,500000,500000,0
|
|
20240618,170000,757376000,500000,500000,500000,500000,0
|
|
20240618,165900,757376000,500000,500000,500000,500000,0
|
|
20240618,165800,757376000,500000,500000,500000,500000,0
|
|
20240618,165700,757376000,500000,500000,500000,500000,0
|
|
20240618,165600,757376000,500000,500000,500000,500000,0
|
|
20240618,165500,757376000,500000,500000,500000,500000,0
|
|
20240618,165400,757376000,500000,500000,500000,500000,0
|
|
20240618,165300,757376000,500000,500000,500000,500000,0
|
|
20240618,165200,757376000,500000,500000,500000,500000,0
|
|
20240618,165100,757376000,500000,500000,500000,500000,0
|
|
20240618,165000,757376000,500000,500000,500000,500000,0
|
|
20240618,164900,757376000,500000,500000,500000,500000,0
|
|
20240618,164800,757376000,500000,500000,500000,500000,0
|
|
20240618,164700,757376000,500000,500000,500000,500000,0
|
|
20240618,164600,757376000,500000,500000,500000,500000,0
|
|
20240618,164500,757376000,500000,500000,500000,500000,0
|
|
20240618,164400,757376000,500000,500000,500000,500000,0
|
|
20240618,164300,757376000,500000,500000,500000,500000,0
|
|
20240618,164200,757376000,500000,500000,500000,500000,0
|
|
20240618,164100,757376000,500000,500000,500000,500000,8
|
|
20240618,164000,757376000,500000,500000,500000,500000,0
|
|
20240618,163900,757376000,500000,500000,500000,500000,0
|
|
20240618,163800,757376000,500000,500000,500000,500000,0
|
|
20240618,163700,757376000,500000,500000,500000,500000,0
|
|
20240618,163600,757376000,500000,500000,500000,500000,0
|
|
20240618,163500,757376000,500000,500000,500000,500000,0
|
|
20240618,163400,757376000,500000,500000,500000,500000,0
|
|
20240618,163300,757376000,500000,500000,500000,500000,0
|
|
20240618,163200,757376000,500000,500000,500000,500000,0
|
|
20240618,163100,757376000,500000,500000,500000,500000,0
|
|
20240618,163000,757376000,500000,500000,500000,500000,0
|
|
20240618,162900,757376000,500000,500000,500000,500000,0
|
|
20240618,162800,757376000,500000,500000,500000,500000,0
|
|
20240618,162700,757376000,500000,500000,500000,500000,0
|
|
20240618,162600,757376000,500000,500000,500000,500000,0
|
|
20240618,162500,757376000,500000,500000,500000,500000,0
|
|
20240618,162400,757376000,500000,500000,500000,500000,0
|
|
20240618,162300,757376000,500000,500000,500000,500000,0
|
|
20240618,162200,757376000,500000,500000,500000,500000,0
|
|
20240618,162100,757376000,500000,500000,500000,500000,0
|
|
20240618,162000,757376000,500000,500000,500000,500000,0
|
|
20240618,161900,757376000,500000,500000,500000,500000,0
|
|
20240618,161800,757376000,500000,500000,500000,500000,0
|
|
20240618,161700,757376000,500000,500000,500000,500000,0
|
|
20240618,161600,757376000,500000,500000,500000,500000,0
|
|
20240618,161500,757376000,500000,500000,500000,500000,0
|
|
20240618,161400,757376000,500000,500000,500000,500000,0
|
|
20240618,161300,757376000,500000,500000,500000,500000,0
|
|
20240618,161200,757376000,500000,500000,500000,500000,0
|
|
20240618,161100,757376000,500000,500000,500000,500000,8
|
|
20240618,161000,757376000,500000,500000,500000,500000,0
|
|
20240618,160900,757376000,500000,500000,500000,500000,0
|
|
20240618,160800,757376000,500000,500000,500000,500000,0
|
|
20240618,160700,757376000,500000,500000,500000,500000,0
|
|
20240618,160600,757376000,500000,500000,500000,500000,0
|
|
20240618,160500,757376000,500000,500000,500000,500000,0
|
|
20240618,160400,757376000,500000,500000,500000,500000,0
|
|
20240618,160300,757376000,500000,500000,500000,500000,0
|
|
20240618,160200,757376000,500000,500000,500000,500000,0
|
|
20240618,160100,757376000,500000,500000,500000,500000,0
|
|
20240618,160000,757376000,500000,500000,500000,500000,0
|
|
20240618,155900,757376000,500000,500000,500000,500000,0
|
|
20240618,155800,757376000,500000,500000,500000,500000,0
|
|
20240618,155700,757376000,500000,500000,500000,500000,0
|
|
20240618,155600,757376000,500000,500000,500000,500000,0
|
|
20240618,155500,757376000,500000,500000,500000,500000,0
|
|
20240618,155400,757376000,500000,500000,500000,500000,0
|
|
20240618,155300,757376000,500000,500000,500000,500000,0
|
|
20240618,155200,757376000,500000,500000,500000,500000,0
|
|
20240618,155100,757376000,500000,500000,500000,500000,0
|
|
20240618,155000,757376000,500000,500000,500000,500000,0
|
|
20240618,154900,757376000,500000,500000,500000,500000,0
|
|
20240618,154800,757376000,500000,500000,500000,500000,0
|
|
20240618,154700,757376000,500000,500000,500000,500000,0
|
|
20240618,154600,757376000,500000,500000,500000,500000,0
|
|
20240618,154500,757376000,500000,500000,500000,500000,0
|
|
20240618,154400,757376000,500000,500000,500000,500000,0
|
|
20240618,154300,757376000,500000,500000,500000,500000,0
|
|
20240618,154200,757376000,500000,500000,500000,500000,0
|
|
20240618,154100,757376000,500000,500000,500000,500000,8
|
|
20240618,154000,757376000,500000,500000,500000,500000,0
|
|
20240618,153900,757376000,500000,500000,500000,500000,0
|
|
20240618,153800,757376000,500000,500000,500000,500000,0
|
|
20240618,153700,757376000,500000,500000,500000,500000,0
|
|
20240618,153600,757376000,500000,500000,500000,500000,0
|
|
20240618,153500,757376000,500000,500000,500000,500000,0
|
|
20240618,153400,757376000,500000,500000,500000,500000,0
|
|
20240618,153300,757376000,500000,500000,500000,500000,0
|
|
20240618,153200,757376000,500000,500000,500000,500000,0
|
|
20240618,153100,757376000,500000,500000,500000,500000,0
|
|
20240618,153000,757376000,500000,500000,500000,500000,8
|
|
20240618,152900,753376000,502000,502000,502000,502000,0
|
|
20240618,152800,753376000,502000,502000,502000,502000,0
|
|
20240618,152700,753376000,502000,502000,502000,502000,0
|
|
20240618,152600,753376000,502000,502000,502000,502000,0
|
|
20240618,152500,753376000,502000,502000,502000,502000,0
|
|
20240618,152400,753376000,502000,502000,502000,502000,0
|
|
20240618,152300,753376000,502000,502000,502000,502000,0
|
|
20240618,152200,753376000,502000,502000,502000,502000,0
|
|
20240618,152100,753376000,502000,502000,502000,502000,0
|
|
20240618,152000,753376000,502000,502000,502000,502000,0
|
|
20240618,151900,753376000,502000,501000,502000,501000,2
|
|
20240618,151800,752373000,500000,500000,500000,500000,0
|
|
20240618,151700,752373000,500000,500000,500000,500000,1
|
|
20240618,151600,751873000,500000,500000,500000,500000,0
|
|
20240618,151500,751873000,500000,500000,500000,500000,0
|
|
20240618,151400,751873000,500000,500000,500000,500000,0
|
|
20240618,151300,751873000,500000,500000,500000,500000,0
|
|
20240618,151200,751873000,500000,500000,500000,500000,7
|
|
20240618,151100,748373000,502000,501000,502000,501000,2
|
|
20240618,151000,747370000,499500,499500,499500,499500,2
|
|
20240618,150900,746371000,500000,500000,500000,500000,5
|
|
20240618,150800,743871000,500000,500000,500000,500000,0
|
|
20240618,150700,743871000,500000,500000,500000,500000,1
|
|
20240618,150600,743371000,500000,500000,500000,500000,0
|
|
20240618,150500,743371000,500000,500000,500000,500000,0
|
|
20240618,150400,743371000,500000,500000,500000,500000,0
|
|
20240618,150300,743371000,500000,500000,500000,500000,20
|
|
20240618,150200,733371000,500000,500000,500000,500000,1
|
|
20240618,150100,732871000,502000,501000,502000,500000,8
|
|
20240618,150000,728865000,501000,501000,501000,501000,1
|
|
20240618,145900,728364000,500000,500000,500000,500000,0
|
|
20240618,145800,728364000,500000,500000,500000,500000,0
|
|
20240618,145700,728364000,500000,500000,500000,500000,1
|
|
20240618,145600,727864000,500000,500000,500000,500000,0
|
|
20240618,145500,727864000,500000,500000,500000,500000,0
|
|
20240618,145400,727864000,500000,500000,500000,500000,0
|
|
20240618,145300,727864000,500000,500000,500000,500000,36
|
|
20240618,145200,709864000,500000,500000,500000,500000,0
|
|
20240618,145100,709864000,500000,500000,500000,500000,0
|
|
20240618,145000,709864000,500000,500000,500000,500000,0
|
|
20240618,144900,709864000,500000,500000,500000,500000,0
|
|
20240618,144800,709864000,500000,500000,500000,500000,1
|
|
20240618,144700,709364000,502000,502000,502000,502000,0
|
|
20240618,144600,709364000,502000,502000,502000,502000,0
|
|
20240618,144500,709364000,502000,502000,502000,502000,0
|
|
20240618,144400,709364000,502000,502000,502000,502000,0
|
|
20240618,144300,709364000,502000,502000,502000,502000,0
|
|
20240618,144200,709364000,502000,502000,502000,502000,0
|
|
20240618,144100,709364000,502000,502000,502000,502000,0
|
|
20240618,144000,709364000,502000,502000,502000,502000,0
|
|
20240618,143900,709364000,502000,502000,502000,502000,1
|
|
20240618,143800,708862000,500000,500000,500000,500000,1
|
|
20240618,143700,708362000,501000,501000,501000,501000,0
|
|
20240618,143600,708362000,501000,501000,501000,501000,49
|
|
20240618,143500,683813000,501000,501000,501000,501000,0
|
|
20240618,143400,683813000,501000,501000,501000,501000,0
|
|
20240618,143300,683813000,501000,501000,501000,501000,0
|
|
20240618,143200,683813000,501000,501000,501000,501000,0
|
|
20240618,143100,683813000,501000,501000,501000,501000,9
|
|
20240618,143000,679304000,501000,501000,501000,501000,0
|
|
20240618,142900,679304000,501000,501000,501000,501000,0
|
|
20240618,142800,679304000,501000,501000,501000,501000,1
|
|
20240618,142700,678803000,501000,501000,501000,501000,4
|
|
20240618,142600,676799000,500000,500000,500000,500000,5
|
|
20240618,142500,674299000,502000,502000,502000,502000,0
|
|
20240618,142400,674299000,502000,502000,502000,502000,0
|
|
20240618,142300,674299000,502000,502000,502000,502000,0
|
|
20240618,142200,674299000,502000,502000,502000,502000,0
|
|
20240618,142100,674299000,502000,502000,502000,502000,0
|
|
20240618,142000,674299000,502000,502000,502000,502000,1
|
|
20240618,141900,673797000,500000,500000,500000,500000,1
|
|
20240618,141800,673297000,499500,499500,499500,499500,0
|
|
20240618,141700,673297000,499500,499500,499500,499500,0
|
|
20240618,141600,673297000,499500,499500,499500,499500,5
|
|
20240618,141500,670799500,500000,500000,500000,500000,0
|
|
20240618,141400,670799500,500000,500000,500000,500000,11
|
|
20240618,141300,665299500,502000,502000,502000,502000,0
|
|
20240618,141200,665299500,502000,502000,502000,502000,0
|
|
20240618,141100,665299500,502000,502000,502000,502000,1
|
|
20240618,141000,664797500,500000,500000,500000,500000,0
|
|
20240618,140900,664797500,500000,500000,500000,499500,11
|
|
20240618,140800,659298000,500000,500000,500000,500000,0
|
|
20240618,140700,659298000,500000,500000,500000,500000,22
|
|
20240618,140600,648298000,501000,501000,501000,501000,0
|
|
20240618,140500,648298000,501000,501000,501000,501000,4
|
|
20240618,140400,646294000,501000,501000,501000,501000,0
|
|
20240618,140300,646294000,501000,501000,501000,501000,0
|
|
20240618,140200,646294000,501000,501000,501000,501000,0
|
|
20240618,140100,646294000,501000,502000,502000,501000,3
|
|
20240618,140000,644790000,502000,502000,502000,502000,1
|
|
20240618,135900,644288000,501000,501000,501000,501000,1
|
|
20240618,135800,643787000,502000,502000,502000,502000,0
|
|
20240618,135700,643787000,502000,502000,502000,502000,0
|
|
20240618,135600,643787000,502000,502000,502000,502000,0
|
|
20240618,135500,643787000,502000,502000,502000,502000,1
|
|
20240618,135400,643285000,501000,501000,501000,501000,0
|
|
20240618,135300,643285000,501000,501000,501000,501000,0
|
|
20240618,135200,643285000,501000,501000,501000,501000,0
|
|
20240618,135100,643285000,501000,501000,501000,501000,0
|
|
20240618,135000,643285000,501000,501000,501000,501000,1
|
|
20240618,134900,642784000,501000,501000,501000,501000,0
|
|
20240618,134800,642784000,501000,501000,501000,501000,0
|
|
20240618,134700,642784000,501000,501000,501000,501000,0
|
|
20240618,134600,642784000,501000,501000,501000,501000,0
|
|
20240618,134500,642784000,501000,501000,501000,501000,0
|
|
20240618,134400,642784000,501000,501000,501000,501000,0
|
|
20240618,134300,642784000,501000,501000,501000,501000,1
|
|
20240618,134200,642283000,500000,500000,500000,500000,0
|
|
20240618,134100,642283000,500000,500000,500000,500000,0
|
|
20240618,134000,642283000,500000,500000,500000,500000,1
|
|
20240618,133900,641783000,500000,500000,500000,500000,0
|
|
20240618,133800,641783000,500000,500000,500000,500000,0
|
|
20240618,133700,641783000,500000,500000,500000,500000,0
|
|
20240618,133600,641783000,500000,500000,500000,500000,0
|
|
20240618,133500,641783000,500000,500000,500000,500000,0
|
|
20240618,133400,641783000,500000,500000,500000,500000,7
|
|
20240618,133300,638283000,500000,501000,501000,500000,13
|
|
20240618,133200,631774000,500000,500000,500000,500000,0
|
|
20240618,133100,631774000,500000,500000,500000,500000,6
|
|
20240618,133000,628774000,502000,502000,502000,502000,0
|
|
20240618,132900,628774000,502000,502000,502000,502000,1
|
|
20240618,132800,628272000,500000,500000,500000,500000,0
|
|
20240618,132700,628272000,500000,500000,500000,500000,0
|
|
20240618,132600,628272000,500000,500000,500000,500000,0
|
|
20240618,132500,628272000,500000,500000,500000,500000,0
|
|
20240618,132400,628272000,500000,500000,500000,500000,0
|
|
20240618,132300,628272000,500000,501000,501000,500000,7
|
|
20240618,132200,624771000,500000,500000,500000,500000,0
|
|
20240618,132100,624771000,500000,500000,500000,500000,1
|
|
20240618,132000,624271000,502000,502000,502000,502000,1
|
|
20240618,131900,623769000,503000,503000,503000,503000,0
|
|
20240618,131800,623769000,503000,503000,503000,503000,0
|
|
20240618,131700,623769000,503000,503000,503000,503000,0
|
|
20240618,131600,623769000,503000,503000,503000,503000,0
|
|
20240618,131500,623769000,503000,503000,503000,503000,0
|
|
20240618,131400,623769000,503000,503000,503000,503000,0
|
|
20240618,131300,623769000,503000,503000,503000,503000,0
|
|
20240618,131200,623769000,503000,503000,503000,503000,0
|
|
20240618,131100,623769000,503000,503000,503000,503000,0
|
|
20240618,131000,623769000,503000,503000,503000,503000,0
|
|
20240618,130900,623769000,503000,503000,503000,503000,0
|
|
20240618,130800,623769000,503000,503000,503000,503000,0
|
|
20240618,130700,623769000,503000,503000,503000,503000,0
|
|
20240618,130600,623769000,503000,503000,503000,503000,0
|
|
20240618,130500,623769000,503000,503000,503000,503000,0
|
|
20240618,130400,623769000,503000,503000,503000,503000,0
|
|
20240618,130300,623769000,503000,503000,503000,503000,0
|
|
20240618,130200,623769000,503000,503000,503000,503000,0
|
|
20240618,130100,623769000,503000,503000,503000,503000,0
|
|
20240618,130000,623769000,503000,503000,503000,503000,1
|
|
20240618,125900,623266000,499500,499000,499500,499000,18
|
|
20240618,125800,614275500,499000,501000,501000,499000,69
|
|
20240618,125700,579802000,502000,502000,502000,502000,0
|
|
20240618,125600,579802000,502000,502000,502000,502000,0
|
|
20240618,125500,579802000,502000,502000,502000,502000,0
|
|
20240618,125400,579802000,502000,502000,502000,502000,0
|
|
20240618,125300,579802000,502000,502000,502000,502000,0
|
|
20240618,125200,579802000,502000,502000,502000,502000,1
|
|
20240618,125100,579300000,503000,503000,503000,503000,0
|
|
20240618,125000,579300000,503000,503000,503000,503000,0
|
|
20240618,124900,579300000,503000,503000,503000,503000,0
|
|
20240618,124800,579300000,503000,503000,503000,503000,0
|
|
20240618,124700,579300000,503000,503000,503000,503000,0
|
|
20240618,124600,579300000,503000,503000,503000,503000,0
|
|
20240618,124500,579300000,503000,503000,503000,503000,0
|
|
20240618,124400,579300000,503000,503000,503000,503000,0
|
|
20240618,124300,579300000,503000,503000,503000,503000,0
|
|
20240618,124200,579300000,503000,503000,503000,503000,0
|
|
20240618,124100,579300000,503000,503000,503000,503000,0
|
|
20240618,124000,579300000,503000,503000,503000,503000,0
|
|
20240618,123900,579300000,503000,503000,503000,503000,0
|
|
20240618,123800,579300000,503000,503000,503000,503000,0
|
|
20240618,123700,579300000,503000,503000,503000,503000,0
|
|
20240618,123600,579300000,503000,503000,503000,503000,0
|
|
20240618,123500,579300000,503000,503000,503000,503000,0
|
|
20240618,123400,579300000,503000,503000,503000,503000,0
|
|
20240618,123300,579300000,503000,503000,503000,503000,0
|
|
20240618,123200,579300000,503000,503000,503000,503000,0
|
|
20240618,123100,579300000,503000,503000,503000,503000,4
|
|
20240618,123000,577288000,503000,503000,503000,503000,0
|
|
20240618,122900,577288000,503000,503000,503000,503000,0
|
|
20240618,122800,577288000,503000,503000,503000,503000,1
|
|
20240618,122700,576785000,503000,503000,503000,503000,0
|
|
20240618,122600,576785000,503000,503000,503000,503000,1
|
|
20240618,122500,576282000,504000,503000,504000,503000,3
|
|
20240618,122400,574772000,500000,501000,501000,500000,48
|
|
20240618,122300,550770000,501000,501000,501000,501000,3
|
|
20240618,122200,549267000,503000,503000,503000,503000,0
|
|
20240618,122100,549267000,503000,503000,503000,503000,0
|
|
20240618,122000,549267000,503000,503000,503000,503000,1
|
|
20240618,121900,548764000,504000,504000,504000,504000,0
|
|
20240618,121800,548764000,504000,501000,504000,501000,45
|
|
20240618,121700,526216000,502000,502000,502000,502000,13
|
|
20240618,121600,519690000,503000,503000,503000,503000,0
|
|
20240618,121500,519690000,503000,503000,503000,503000,0
|
|
20240618,121400,519690000,503000,503000,503000,503000,0
|
|
20240618,121300,519690000,503000,503000,503000,503000,0
|
|
20240618,121200,519690000,503000,503000,503000,503000,13
|
|
20240618,121100,513151000,503000,503000,503000,503000,0
|
|
20240618,121000,513151000,503000,503000,503000,503000,0
|
|
20240618,120900,513151000,503000,503000,503000,503000,0
|
|
20240618,120800,513151000,503000,503000,503000,503000,1
|
|
20240618,120700,512648000,504000,504000,504000,504000,0
|
|
20240618,120600,512648000,504000,504000,504000,504000,0
|
|
20240618,120500,512648000,504000,504000,504000,504000,0
|
|
20240618,120400,512648000,504000,504000,504000,504000,0
|
|
20240618,120300,512648000,504000,504000,504000,504000,0
|
|
20240618,120200,512648000,504000,504000,504000,504000,0
|
|
20240618,120100,512648000,504000,504000,504000,504000,2
|
|
20240618,120000,511640000,504000,504000,504000,504000,4
|
|
20240618,115900,509624000,504000,504000,504000,504000,8
|
|
20240618,115800,505592000,504000,504000,504000,504000,3
|
|
20240618,115700,504080000,503000,503000,503000,503000,0
|
|
20240618,115600,504080000,503000,503000,503000,503000,0
|
|
20240618,115500,504080000,503000,503000,503000,503000,0
|
|
20240618,115400,504080000,503000,503000,503000,503000,0
|
|
20240618,115300,504080000,503000,503000,503000,503000,0
|
|
20240618,115200,504080000,503000,503000,503000,503000,1
|
|
20240618,115100,503577000,504000,504000,504000,504000,0
|
|
20240618,115000,503577000,504000,504000,504000,504000,0
|
|
20240618,114900,503577000,504000,504000,504000,504000,0
|
|
20240618,114800,503577000,504000,504000,504000,504000,0
|
|
20240618,114700,503577000,504000,504000,504000,504000,0
|
|
20240618,114600,503577000,504000,504000,504000,504000,4
|
|
20240618,114500,501561000,504000,504000,504000,504000,0
|
|
20240618,114400,501561000,504000,504000,504000,504000,0
|
|
20240618,114300,501561000,504000,501000,504000,501000,2
|
|
20240618,114200,500556000,502000,502000,502000,502000,7
|
|
20240618,114100,497042000,502000,502000,502000,502000,30
|
|
20240618,114000,481982000,502000,502000,502000,502000,0
|
|
20240618,113900,481982000,502000,502000,502000,502000,4
|
|
20240618,113800,479974000,502000,502000,502000,502000,0
|
|
20240618,113700,479974000,502000,502000,502000,502000,11
|
|
20240618,113600,474452000,501000,502000,502000,501000,29
|
|
20240618,113500,459913000,504000,504000,504000,504000,1
|
|
20240618,113400,459409000,504000,504000,504000,504000,1
|
|
20240618,113300,458905000,505000,505000,505000,505000,0
|
|
20240618,113200,458905000,505000,505000,505000,505000,0
|
|
20240618,113100,458905000,505000,505000,505000,505000,0
|
|
20240618,113000,458905000,505000,505000,505000,505000,0
|
|
20240618,112900,458905000,505000,505000,505000,505000,0
|
|
20240618,112800,458905000,505000,505000,505000,505000,0
|
|
20240618,112700,458905000,505000,505000,505000,505000,0
|
|
20240618,112600,458905000,505000,505000,505000,505000,0
|
|
20240618,112500,458905000,505000,505000,505000,505000,0
|
|
20240618,112400,458905000,505000,505000,505000,505000,0
|
|
20240618,112300,458905000,505000,505000,505000,505000,0
|
|
20240618,112200,458905000,505000,505000,505000,505000,0
|
|
20240618,112100,458905000,505000,505000,505000,505000,0
|
|
20240618,112000,458905000,505000,505000,505000,505000,0
|
|
20240618,111900,458905000,505000,505000,505000,505000,0
|
|
20240618,111800,458905000,505000,505000,505000,505000,0
|
|
20240618,111700,458905000,505000,505000,505000,505000,0
|
|
20240618,111600,458905000,505000,505000,505000,505000,0
|
|
20240618,111500,458905000,505000,505000,505000,505000,0
|
|
20240618,111400,458905000,505000,505000,505000,505000,0
|
|
20240618,111300,458905000,505000,505000,505000,505000,0
|
|
20240618,111200,458905000,505000,503000,505000,503000,13
|
|
20240618,111100,452364000,503000,505000,505000,503000,71
|
|
20240618,111000,416598000,505000,505000,505000,505000,10
|
|
20240618,110900,411548000,507000,507000,507000,507000,0
|
|
20240618,110800,411548000,507000,507000,507000,507000,1
|
|
20240618,110700,411041000,506000,506000,506000,506000,3
|
|
20240618,110600,409523000,506000,506000,506000,506000,0
|
|
20240618,110500,409523000,506000,506000,506000,506000,1
|
|
20240618,110400,409017000,505000,505000,505000,505000,32
|
|
20240618,110300,392857000,505000,505000,505000,505000,0
|
|
20240618,110200,392857000,505000,505000,505000,505000,0
|
|
20240618,110100,392857000,505000,505000,505000,505000,0
|
|
20240618,110000,392857000,505000,505000,505000,505000,0
|
|
20240618,105900,392857000,505000,505000,505000,505000,0
|
|
20240618,105800,392857000,505000,505000,505000,505000,0
|
|
20240618,105700,392857000,505000,505000,505000,505000,0
|
|
20240618,105600,392857000,505000,505000,505000,505000,0
|
|
20240618,105500,392857000,505000,505000,505000,505000,0
|
|
20240618,105400,392857000,505000,505000,505000,505000,0
|
|
20240618,105300,392857000,505000,505000,505000,505000,0
|
|
20240618,105200,392857000,505000,505000,505000,505000,0
|
|
20240618,105100,392857000,505000,505000,505000,505000,0
|
|
20240618,105000,392857000,505000,505000,505000,505000,0
|
|
20240618,104900,392857000,505000,505000,505000,505000,0
|
|
20240618,104800,392857000,505000,505000,505000,505000,0
|
|
20240618,104700,392857000,505000,505000,505000,505000,0
|
|
20240618,104600,392857000,505000,505000,505000,505000,1
|
|
20240618,104500,392352000,502000,502000,502000,502000,0
|
|
20240618,104400,392352000,502000,502000,502000,502000,0
|
|
20240618,104300,392352000,502000,502000,502000,502000,0
|
|
20240618,104200,392352000,502000,502000,502000,502000,0
|
|
20240618,104100,392352000,502000,502000,502000,502000,15
|
|
20240618,104000,384822000,501000,501000,501000,501000,38
|
|
20240618,103900,365784000,502000,502000,502000,502000,15
|
|
20240618,103800,358254000,504000,504000,504000,504000,1
|
|
20240618,103700,357750000,502000,502000,502000,502000,0
|
|
20240618,103600,357750000,502000,502000,502000,502000,0
|
|
20240618,103500,357750000,502000,502000,502000,502000,0
|
|
20240618,103400,357750000,502000,505000,505000,502000,157
|
|
20240618,103300,278715000,506000,506000,506000,506000,0
|
|
20240618,103200,278715000,506000,506000,506000,506000,0
|
|
20240618,103100,278715000,506000,506000,506000,506000,0
|
|
20240618,103000,278715000,506000,506000,506000,506000,0
|
|
20240618,102900,278715000,506000,506000,506000,506000,0
|
|
20240618,102800,278715000,506000,506000,506000,506000,0
|
|
20240618,102700,278715000,506000,506000,506000,506000,0
|
|
20240618,102600,278715000,506000,506000,506000,506000,0
|
|
20240618,102500,278715000,506000,506000,506000,506000,0
|
|
20240618,102400,278715000,506000,506000,506000,506000,2
|
|
20240618,102300,277703000,506000,506000,506000,506000,1
|
|
20240618,102200,277197000,506000,506000,506000,506000,0
|
|
20240618,102100,277197000,506000,506000,506000,506000,0
|
|
20240618,102000,277197000,506000,506000,506000,506000,0
|
|
20240618,101900,277197000,506000,506000,506000,506000,0
|
|
20240618,101800,277197000,506000,506000,506000,506000,0
|
|
20240618,101700,277197000,506000,506000,506000,506000,1
|
|
20240618,101600,276691000,506000,506000,506000,506000,0
|
|
20240618,101500,276691000,506000,506000,506000,506000,2
|
|
20240618,101400,275679000,506000,506000,506000,506000,7
|
|
20240618,101300,272137000,505000,505000,505000,505000,0
|
|
20240618,101200,272137000,505000,505000,505000,505000,0
|
|
20240618,101100,272137000,505000,505000,505000,505000,0
|
|
20240618,101000,272137000,505000,505000,505000,505000,0
|
|
20240618,100900,272137000,505000,505000,505000,505000,0
|
|
20240618,100800,272137000,505000,505000,505000,505000,0
|
|
20240618,100700,272137000,505000,505000,505000,505000,0
|
|
20240618,100600,272137000,505000,505000,505000,505000,0
|
|
20240618,100500,272137000,505000,505000,505000,505000,0
|
|
20240618,100400,272137000,505000,505000,505000,505000,0
|
|
20240618,100300,272137000,505000,505000,505000,505000,0
|
|
20240618,100200,272137000,505000,505000,505000,505000,0
|
|
20240618,100100,272137000,505000,505000,505000,505000,1
|
|
20240618,100000,271632000,505000,505000,505000,505000,12
|
|
20240618,095900,265572000,505000,505000,505000,505000,3
|
|
20240618,095800,264057000,505000,506000,506000,505000,60
|
|
20240618,095700,233735000,508000,508000,508000,508000,0
|
|
20240618,095600,233735000,508000,508000,508000,508000,1
|
|
20240618,095500,233227000,508000,508000,508000,508000,0
|
|
20240618,095400,233227000,508000,508000,508000,508000,0
|
|
20240618,095300,233227000,508000,508000,508000,508000,0
|
|
20240618,095200,233227000,508000,508000,508000,508000,0
|
|
20240618,095100,233227000,508000,508000,508000,508000,0
|
|
20240618,095000,233227000,508000,508000,508000,508000,0
|
|
20240618,094900,233227000,508000,508000,508000,508000,0
|
|
20240618,094800,233227000,508000,508000,508000,508000,4
|
|
20240618,094700,231195000,506000,506000,506000,506000,0
|
|
20240618,094600,231195000,506000,506000,506000,506000,10
|
|
20240618,094500,226135000,509000,509000,509000,509000,0
|
|
20240618,094400,226135000,509000,509000,509000,509000,0
|
|
20240618,094300,226135000,509000,509000,509000,509000,0
|
|
20240618,094200,226135000,509000,509000,509000,509000,0
|
|
20240618,094100,226135000,509000,509000,509000,509000,0
|
|
20240618,094000,226135000,509000,509000,509000,509000,0
|
|
20240618,093900,226135000,509000,505000,509000,504000,56
|
|
20240618,093800,197905000,506000,506000,506000,506000,5
|
|
20240618,093700,195375000,506000,506000,506000,506000,14
|
|
20240618,093600,188291000,506000,505000,506000,505000,72
|
|
20240618,093500,151866000,505000,505000,505000,505000,11
|
|
20240618,093400,146311000,505000,505000,505000,505000,3
|
|
20240618,093300,144796000,505000,505000,505000,505000,0
|
|
20240618,093200,144796000,505000,508000,508000,505000,88
|
|
20240618,093100,100288000,508000,509000,509000,508000,6
|
|
20240618,093000,97239000,512000,512000,512000,512000,0
|
|
20240618,092900,97239000,512000,512000,512000,512000,0
|
|
20240618,092800,97239000,512000,512000,512000,512000,0
|
|
20240618,092700,97239000,512000,512000,512000,512000,0
|
|
20240618,092600,97239000,512000,510000,512000,510000,3
|
|
20240618,092500,95706000,508000,508000,508000,508000,1
|
|
20240618,092400,95198000,508000,508000,508000,508000,5
|
|
20240618,092300,92658000,512000,512000,512000,512000,0
|
|
20240618,092200,92658000,512000,512000,512000,512000,0
|
|
20240618,092100,92658000,512000,512000,512000,512000,0
|
|
20240618,092000,92658000,512000,512000,512000,512000,0
|
|
20240618,091900,92658000,512000,512000,512000,512000,0
|
|
20240618,091800,92658000,512000,512000,512000,512000,1
|
|
20240618,091700,92146000,508000,508000,508000,508000,0
|
|
20240618,091600,92146000,508000,508000,508000,508000,0
|
|
20240618,091500,92146000,508000,508000,508000,508000,0
|
|
20240618,091400,92146000,508000,508000,508000,508000,4
|
|
20240618,091300,90114000,507000,508000,508000,507000,2
|
|
20240618,091200,89099000,507000,507000,507000,507000,9
|
|
20240618,091100,84536000,512000,508000,512000,507000,12
|
|
20240618,091000,78436000,510000,510000,510000,510000,1
|
|
20240618,090900,77926000,514000,514000,514000,514000,0
|
|
20240618,090800,77926000,514000,514000,514000,514000,0
|
|
20240618,090700,77926000,514000,514000,514000,514000,0
|
|
20240618,090600,77926000,514000,514000,514000,514000,0
|
|
20240618,090500,77926000,514000,514000,514000,514000,0
|
|
20240618,090400,77926000,514000,514000,514000,514000,0
|
|
20240618,090300,77926000,514000,513000,514000,513000,26
|
|
20240618,090200,64587000,513000,513000,513000,513000,5
|
|
20240618,090100,62022000,513000,513000,513000,513000,30
|
|
20240618,090000,46632000,513000,512000,513000,511000,91
|