584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184100,859609500,502000,502000,502000,502000,15
|
|
20240619,184000,859609500,502000,502000,502000,502000,0
|
|
20240619,183900,859609500,502000,502000,502000,502000,0
|
|
20240619,183800,859609500,502000,502000,502000,502000,0
|
|
20240619,183700,859609500,502000,502000,502000,502000,0
|
|
20240619,183600,859609500,502000,502000,502000,502000,0
|
|
20240619,183500,859609500,502000,502000,502000,502000,0
|
|
20240619,183400,859609500,502000,502000,502000,502000,0
|
|
20240619,183300,859609500,502000,502000,502000,502000,0
|
|
20240619,183200,859609500,502000,502000,502000,502000,0
|
|
20240619,183100,859609500,502000,502000,502000,502000,0
|
|
20240619,183000,859609500,502000,502000,502000,502000,0
|
|
20240619,182900,859609500,502000,502000,502000,502000,0
|
|
20240619,182800,859609500,502000,502000,502000,502000,0
|
|
20240619,182700,859609500,502000,502000,502000,502000,0
|
|
20240619,182600,859609500,502000,502000,502000,502000,0
|
|
20240619,182500,859609500,502000,502000,502000,502000,0
|
|
20240619,182400,859609500,502000,502000,502000,502000,0
|
|
20240619,182300,859609500,502000,502000,502000,502000,0
|
|
20240619,182200,859609500,502000,502000,502000,502000,0
|
|
20240619,182100,859609500,502000,502000,502000,502000,0
|
|
20240619,182000,859609500,502000,502000,502000,502000,0
|
|
20240619,181900,859609500,502000,502000,502000,502000,0
|
|
20240619,181800,859609500,502000,502000,502000,502000,0
|
|
20240619,181700,859609500,502000,502000,502000,502000,0
|
|
20240619,181600,859609500,502000,502000,502000,502000,0
|
|
20240619,181500,859609500,502000,502000,502000,502000,0
|
|
20240619,181400,859609500,502000,502000,502000,502000,0
|
|
20240619,181300,859609500,502000,502000,502000,502000,0
|
|
20240619,181200,859609500,502000,502000,502000,502000,0
|
|
20240619,181100,859609500,502000,502000,502000,502000,15
|
|
20240619,181000,859609500,502000,502000,502000,502000,0
|
|
20240619,180900,859609500,502000,502000,502000,502000,0
|
|
20240619,180800,859609500,502000,502000,502000,502000,0
|
|
20240619,180700,859609500,502000,502000,502000,502000,0
|
|
20240619,180600,859609500,502000,502000,502000,502000,0
|
|
20240619,180500,859609500,502000,502000,502000,502000,0
|
|
20240619,180400,859609500,502000,502000,502000,502000,0
|
|
20240619,180300,859609500,502000,502000,502000,502000,0
|
|
20240619,180200,859609500,502000,502000,502000,502000,0
|
|
20240619,180100,859609500,502000,502000,502000,502000,0
|
|
20240619,180000,859609500,502000,502000,502000,502000,0
|
|
20240619,175900,859609500,502000,502000,502000,502000,0
|
|
20240619,175800,859609500,502000,502000,502000,502000,0
|
|
20240619,175700,859609500,502000,502000,502000,502000,0
|
|
20240619,175600,859609500,502000,502000,502000,502000,0
|
|
20240619,175500,859609500,502000,502000,502000,502000,0
|
|
20240619,175400,859609500,502000,502000,502000,502000,0
|
|
20240619,175300,859609500,502000,502000,502000,502000,0
|
|
20240619,175200,859609500,502000,502000,502000,502000,0
|
|
20240619,175100,859609500,502000,502000,502000,502000,0
|
|
20240619,175000,859609500,502000,502000,502000,502000,0
|
|
20240619,174900,859609500,502000,502000,502000,502000,0
|
|
20240619,174800,859609500,502000,502000,502000,502000,0
|
|
20240619,174700,859609500,502000,502000,502000,502000,0
|
|
20240619,174600,859609500,502000,502000,502000,502000,0
|
|
20240619,174500,859609500,502000,502000,502000,502000,0
|
|
20240619,174400,859609500,502000,502000,502000,502000,0
|
|
20240619,174300,859609500,502000,502000,502000,502000,0
|
|
20240619,174200,859609500,502000,502000,502000,502000,0
|
|
20240619,174100,859609500,502000,502000,502000,502000,15
|
|
20240619,174000,859609500,502000,502000,502000,502000,0
|
|
20240619,173900,859609500,502000,502000,502000,502000,0
|
|
20240619,173800,859609500,502000,502000,502000,502000,0
|
|
20240619,173700,859609500,502000,502000,502000,502000,0
|
|
20240619,173600,859609500,502000,502000,502000,502000,0
|
|
20240619,173500,859609500,502000,502000,502000,502000,0
|
|
20240619,173400,859609500,502000,502000,502000,502000,0
|
|
20240619,173300,859609500,502000,502000,502000,502000,0
|
|
20240619,173200,859609500,502000,502000,502000,502000,0
|
|
20240619,173100,859609500,502000,502000,502000,502000,0
|
|
20240619,173000,859609500,502000,502000,502000,502000,0
|
|
20240619,172900,859609500,502000,502000,502000,502000,0
|
|
20240619,172800,859609500,502000,502000,502000,502000,0
|
|
20240619,172700,859609500,502000,502000,502000,502000,0
|
|
20240619,172600,859609500,502000,502000,502000,502000,0
|
|
20240619,172500,859609500,502000,502000,502000,502000,0
|
|
20240619,172400,859609500,502000,502000,502000,502000,0
|
|
20240619,172300,859609500,502000,502000,502000,502000,0
|
|
20240619,172200,859609500,502000,502000,502000,502000,0
|
|
20240619,172100,859609500,502000,502000,502000,502000,0
|
|
20240619,172000,859609500,502000,502000,502000,502000,0
|
|
20240619,171900,859609500,502000,502000,502000,502000,0
|
|
20240619,171800,859609500,502000,502000,502000,502000,0
|
|
20240619,171700,859609500,502000,502000,502000,502000,0
|
|
20240619,171600,859609500,502000,502000,502000,502000,0
|
|
20240619,171500,859609500,502000,502000,502000,502000,0
|
|
20240619,171400,859609500,502000,502000,502000,502000,0
|
|
20240619,171300,859609500,502000,502000,502000,502000,0
|
|
20240619,171200,859609500,502000,502000,502000,502000,0
|
|
20240619,171100,859609500,502000,502000,502000,502000,15
|
|
20240619,171000,859609500,502000,502000,502000,502000,0
|
|
20240619,170900,859609500,502000,502000,502000,502000,0
|
|
20240619,170800,859609500,502000,502000,502000,502000,0
|
|
20240619,170700,859609500,502000,502000,502000,502000,0
|
|
20240619,170600,859609500,502000,502000,502000,502000,0
|
|
20240619,170500,859609500,502000,502000,502000,502000,0
|
|
20240619,170400,859609500,502000,502000,502000,502000,0
|
|
20240619,170300,859609500,502000,502000,502000,502000,0
|
|
20240619,170200,859609500,502000,502000,502000,502000,0
|
|
20240619,170100,859609500,502000,502000,502000,502000,0
|
|
20240619,170000,859609500,502000,502000,502000,502000,0
|
|
20240619,165900,859609500,502000,502000,502000,502000,0
|
|
20240619,165800,859609500,502000,502000,502000,502000,0
|
|
20240619,165700,859609500,502000,502000,502000,502000,0
|
|
20240619,165600,859609500,502000,502000,502000,502000,0
|
|
20240619,165500,859609500,502000,502000,502000,502000,0
|
|
20240619,165400,859609500,502000,502000,502000,502000,0
|
|
20240619,165300,859609500,502000,502000,502000,502000,0
|
|
20240619,165200,859609500,502000,502000,502000,502000,0
|
|
20240619,165100,859609500,502000,502000,502000,502000,0
|
|
20240619,165000,859609500,502000,502000,502000,502000,0
|
|
20240619,164900,859609500,502000,502000,502000,502000,0
|
|
20240619,164800,859609500,502000,502000,502000,502000,0
|
|
20240619,164700,859609500,502000,502000,502000,502000,0
|
|
20240619,164600,859609500,502000,502000,502000,502000,0
|
|
20240619,164500,859609500,502000,502000,502000,502000,0
|
|
20240619,164400,859609500,502000,502000,502000,502000,0
|
|
20240619,164300,859609500,502000,502000,502000,502000,0
|
|
20240619,164200,859609500,502000,502000,502000,502000,0
|
|
20240619,164100,859609500,502000,502000,502000,502000,15
|
|
20240619,164000,859609500,502000,502000,502000,502000,0
|
|
20240619,163900,859609500,502000,502000,502000,502000,0
|
|
20240619,163800,859609500,502000,502000,502000,502000,0
|
|
20240619,163700,859609500,502000,502000,502000,502000,0
|
|
20240619,163600,859609500,502000,502000,502000,502000,0
|
|
20240619,163500,859609500,502000,502000,502000,502000,0
|
|
20240619,163400,859609500,502000,502000,502000,502000,0
|
|
20240619,163300,859609500,502000,502000,502000,502000,0
|
|
20240619,163200,859609500,502000,502000,502000,502000,0
|
|
20240619,163100,859609500,502000,502000,502000,502000,0
|
|
20240619,163000,859609500,502000,502000,502000,502000,0
|
|
20240619,162900,859609500,502000,502000,502000,502000,0
|
|
20240619,162800,859609500,502000,502000,502000,502000,0
|
|
20240619,162700,859609500,502000,502000,502000,502000,0
|
|
20240619,162600,859609500,502000,502000,502000,502000,0
|
|
20240619,162500,859609500,502000,502000,502000,502000,0
|
|
20240619,162400,859609500,502000,502000,502000,502000,0
|
|
20240619,162300,859609500,502000,502000,502000,502000,0
|
|
20240619,162200,859609500,502000,502000,502000,502000,0
|
|
20240619,162100,859609500,502000,502000,502000,502000,0
|
|
20240619,162000,859609500,502000,502000,502000,502000,0
|
|
20240619,161900,859609500,502000,502000,502000,502000,0
|
|
20240619,161800,859609500,502000,502000,502000,502000,0
|
|
20240619,161700,859609500,502000,502000,502000,502000,0
|
|
20240619,161600,859609500,502000,502000,502000,502000,0
|
|
20240619,161500,859609500,502000,502000,502000,502000,0
|
|
20240619,161400,859609500,502000,502000,502000,502000,0
|
|
20240619,161300,859609500,502000,502000,502000,502000,0
|
|
20240619,161200,859609500,502000,502000,502000,502000,0
|
|
20240619,161100,859609500,502000,502000,502000,502000,15
|
|
20240619,161000,859609500,502000,502000,502000,502000,0
|
|
20240619,160900,859609500,502000,502000,502000,502000,0
|
|
20240619,160800,859609500,502000,502000,502000,502000,0
|
|
20240619,160700,859609500,502000,502000,502000,502000,0
|
|
20240619,160600,859609500,502000,502000,502000,502000,0
|
|
20240619,160500,859609500,502000,502000,502000,502000,0
|
|
20240619,160400,859609500,502000,502000,502000,502000,0
|
|
20240619,160300,859609500,502000,502000,502000,502000,0
|
|
20240619,160200,859609500,502000,502000,502000,502000,0
|
|
20240619,160100,859609500,502000,502000,502000,502000,0
|
|
20240619,160000,859609500,502000,502000,502000,502000,0
|
|
20240619,155900,859609500,502000,502000,502000,502000,0
|
|
20240619,155800,859609500,502000,502000,502000,502000,0
|
|
20240619,155700,859609500,502000,502000,502000,502000,0
|
|
20240619,155600,859609500,502000,502000,502000,502000,0
|
|
20240619,155500,859609500,502000,502000,502000,502000,0
|
|
20240619,155400,859609500,502000,502000,502000,502000,0
|
|
20240619,155300,859609500,502000,502000,502000,502000,0
|
|
20240619,155200,859609500,502000,502000,502000,502000,0
|
|
20240619,155100,859609500,502000,502000,502000,502000,0
|
|
20240619,155000,859609500,502000,502000,502000,502000,0
|
|
20240619,154900,859609500,502000,502000,502000,502000,0
|
|
20240619,154800,859609500,502000,502000,502000,502000,0
|
|
20240619,154700,859609500,502000,502000,502000,502000,0
|
|
20240619,154600,859609500,502000,502000,502000,502000,0
|
|
20240619,154500,859609500,502000,502000,502000,502000,0
|
|
20240619,154400,859609500,502000,502000,502000,502000,0
|
|
20240619,154300,859609500,502000,502000,502000,502000,0
|
|
20240619,154200,859609500,502000,502000,502000,502000,0
|
|
20240619,154100,859609500,502000,502000,502000,502000,15
|
|
20240619,154000,859609500,502000,502000,502000,502000,0
|
|
20240619,153900,859609500,502000,502000,502000,502000,0
|
|
20240619,153800,859609500,502000,502000,502000,502000,0
|
|
20240619,153700,859609500,502000,502000,502000,502000,0
|
|
20240619,153600,859609500,502000,502000,502000,502000,0
|
|
20240619,153500,859609500,502000,502000,502000,502000,0
|
|
20240619,153400,859609500,502000,502000,502000,502000,0
|
|
20240619,153300,859609500,502000,502000,502000,502000,0
|
|
20240619,153200,859609500,502000,502000,502000,502000,0
|
|
20240619,153100,859609500,502000,502000,502000,502000,0
|
|
20240619,153000,859609500,502000,502000,502000,502000,15
|
|
20240619,152900,852079500,499000,499000,499000,499000,0
|
|
20240619,152800,852079500,499000,499000,499000,499000,0
|
|
20240619,152700,852079500,499000,499000,499000,499000,0
|
|
20240619,152600,852079500,499000,499000,499000,499000,0
|
|
20240619,152500,852079500,499000,499000,499000,499000,0
|
|
20240619,152400,852079500,499000,499000,499000,499000,0
|
|
20240619,152300,852079500,499000,499000,499000,499000,0
|
|
20240619,152200,852079500,499000,499000,499000,499000,0
|
|
20240619,152100,852079500,499000,499000,499000,499000,0
|
|
20240619,152000,852079500,499000,499000,499000,499000,0
|
|
20240619,151900,852079500,499000,502000,502000,499000,3
|
|
20240619,151800,850579500,499000,499000,499000,499000,0
|
|
20240619,151700,850579500,499000,499000,499000,499000,1
|
|
20240619,151600,850080500,502000,502000,502000,502000,0
|
|
20240619,151500,850080500,502000,502000,502000,502000,0
|
|
20240619,151400,850080500,502000,502000,502000,502000,0
|
|
20240619,151300,850080500,502000,502000,502000,502000,0
|
|
20240619,151200,850080500,502000,502000,502000,502000,1
|
|
20240619,151100,849578500,502000,502000,502000,502000,0
|
|
20240619,151000,849578500,502000,499000,502000,499000,2
|
|
20240619,150900,848577500,499500,500000,500000,499500,11
|
|
20240619,150800,843079500,500000,501000,502000,500000,11
|
|
20240619,150700,837564500,502000,502000,502000,502000,0
|
|
20240619,150600,837564500,502000,502000,502000,502000,0
|
|
20240619,150500,837564500,502000,502000,502000,502000,0
|
|
20240619,150400,837564500,502000,502000,502000,502000,0
|
|
20240619,150300,837564500,502000,502000,502000,502000,0
|
|
20240619,150200,837564500,502000,502000,502000,502000,0
|
|
20240619,150100,837564500,502000,502000,502000,502000,0
|
|
20240619,150000,837564500,502000,502000,502000,502000,0
|
|
20240619,145900,837564500,502000,502000,502000,502000,0
|
|
20240619,145800,837564500,502000,502000,502000,502000,0
|
|
20240619,145700,837564500,502000,502000,502000,502000,0
|
|
20240619,145600,837564500,502000,502000,502000,502000,0
|
|
20240619,145500,837564500,502000,502000,502000,502000,0
|
|
20240619,145400,837564500,502000,502000,502000,502000,0
|
|
20240619,145300,837564500,502000,502000,502000,502000,0
|
|
20240619,145200,837564500,502000,502000,502000,502000,0
|
|
20240619,145100,837564500,502000,502000,502000,502000,0
|
|
20240619,145000,837564500,502000,502000,502000,502000,0
|
|
20240619,144900,837564500,502000,502000,502000,502000,0
|
|
20240619,144800,837564500,502000,502000,502000,502000,0
|
|
20240619,144700,837564500,502000,502000,502000,502000,0
|
|
20240619,144600,837564500,502000,502000,502000,502000,0
|
|
20240619,144500,837564500,502000,502000,502000,502000,0
|
|
20240619,144400,837564500,502000,502000,502000,502000,0
|
|
20240619,144300,837564500,502000,502000,502000,502000,0
|
|
20240619,144200,837564500,502000,502000,502000,502000,0
|
|
20240619,144100,837564500,502000,502000,502000,502000,0
|
|
20240619,144000,837564500,502000,502000,502000,502000,0
|
|
20240619,143900,837564500,502000,502000,502000,502000,0
|
|
20240619,143800,837564500,502000,502000,502000,502000,0
|
|
20240619,143700,837564500,502000,502000,502000,502000,0
|
|
20240619,143600,837564500,502000,502000,502000,502000,0
|
|
20240619,143500,837564500,502000,502000,502000,502000,0
|
|
20240619,143400,837564500,502000,502000,502000,502000,0
|
|
20240619,143300,837564500,502000,502000,502000,502000,0
|
|
20240619,143200,837564500,502000,502000,502000,502000,0
|
|
20240619,143100,837564500,502000,502000,502000,502000,0
|
|
20240619,143000,837564500,502000,502000,502000,502000,0
|
|
20240619,142900,837564500,502000,502000,502000,502000,0
|
|
20240619,142800,837564500,502000,502000,502000,502000,0
|
|
20240619,142700,837564500,502000,502000,502000,502000,0
|
|
20240619,142600,837564500,502000,502000,502000,502000,0
|
|
20240619,142500,837564500,502000,502000,502000,502000,0
|
|
20240619,142400,837564500,502000,502000,502000,502000,0
|
|
20240619,142300,837564500,502000,502000,502000,502000,0
|
|
20240619,142200,837564500,502000,502000,502000,502000,0
|
|
20240619,142100,837564500,502000,502000,502000,502000,0
|
|
20240619,142000,837564500,502000,502000,502000,502000,0
|
|
20240619,141900,837564500,502000,502000,502000,502000,0
|
|
20240619,141800,837564500,502000,502000,502000,502000,0
|
|
20240619,141700,837564500,502000,502000,502000,502000,0
|
|
20240619,141600,837564500,502000,502000,502000,502000,0
|
|
20240619,141500,837564500,502000,502000,502000,502000,0
|
|
20240619,141400,837564500,502000,502000,502000,502000,0
|
|
20240619,141300,837564500,502000,502000,502000,502000,0
|
|
20240619,141200,837564500,502000,502000,502000,502000,0
|
|
20240619,141100,837564500,502000,502000,502000,502000,0
|
|
20240619,141000,837564500,502000,502000,502000,502000,0
|
|
20240619,140900,837564500,502000,502000,502000,502000,0
|
|
20240619,140800,837564500,502000,502000,502000,502000,0
|
|
20240619,140700,837564500,502000,502000,502000,502000,0
|
|
20240619,140600,837564500,502000,502000,502000,502000,0
|
|
20240619,140500,837564500,502000,502000,502000,502000,0
|
|
20240619,140400,837564500,502000,502000,502000,502000,0
|
|
20240619,140300,837564500,502000,502000,502000,502000,0
|
|
20240619,140200,837564500,502000,502000,502000,502000,0
|
|
20240619,140100,837564500,502000,502000,502000,502000,0
|
|
20240619,140000,837564500,502000,502000,502000,502000,0
|
|
20240619,135900,837564500,502000,502000,502000,502000,2
|
|
20240619,135800,836560500,502000,502000,502000,502000,0
|
|
20240619,135700,836560500,502000,502000,502000,502000,2
|
|
20240619,135600,835556500,502000,502000,502000,502000,0
|
|
20240619,135500,835556500,502000,502000,502000,502000,0
|
|
20240619,135400,835556500,502000,502000,502000,502000,0
|
|
20240619,135300,835556500,502000,502000,502000,502000,0
|
|
20240619,135200,835556500,502000,502000,502000,502000,0
|
|
20240619,135100,835556500,502000,502000,502000,502000,0
|
|
20240619,135000,835556500,502000,502000,502000,502000,0
|
|
20240619,134900,835556500,502000,502000,502000,502000,0
|
|
20240619,134800,835556500,502000,502000,502000,502000,0
|
|
20240619,134700,835556500,502000,502000,502000,502000,0
|
|
20240619,134600,835556500,502000,502000,502000,502000,0
|
|
20240619,134500,835556500,502000,502000,502000,502000,0
|
|
20240619,134400,835556500,502000,502000,502000,502000,0
|
|
20240619,134300,835556500,502000,502000,502000,502000,0
|
|
20240619,134200,835556500,502000,502000,502000,502000,0
|
|
20240619,134100,835556500,502000,502000,502000,502000,0
|
|
20240619,134000,835556500,502000,502000,502000,502000,0
|
|
20240619,133900,835556500,502000,502000,502000,502000,0
|
|
20240619,133800,835556500,502000,502000,502000,502000,0
|
|
20240619,133700,835556500,502000,501000,502000,501000,2
|
|
20240619,133600,834553500,500000,501000,501000,500000,40
|
|
20240619,133500,814543500,501000,501000,501000,501000,0
|
|
20240619,133400,814543500,501000,501000,501000,501000,0
|
|
20240619,133300,814543500,501000,501000,501000,501000,0
|
|
20240619,133200,814543500,501000,501000,501000,501000,35
|
|
20240619,133100,797008500,501000,501000,501000,501000,0
|
|
20240619,133000,797008500,501000,501000,501000,501000,0
|
|
20240619,132900,797008500,501000,501000,501000,501000,1
|
|
20240619,132800,796507500,500000,500000,500000,500000,0
|
|
20240619,132700,796507500,500000,500000,500000,500000,8
|
|
20240619,132600,792507500,500000,500000,500000,500000,2
|
|
20240619,132500,791507500,500000,500000,500000,500000,19
|
|
20240619,132400,782007500,500000,500000,500000,500000,1
|
|
20240619,132300,781507500,500000,500000,500000,500000,4
|
|
20240619,132200,779507500,500000,500000,500000,500000,6
|
|
20240619,132100,776507500,501000,501000,501000,501000,0
|
|
20240619,132000,776507500,501000,501000,501000,501000,1
|
|
20240619,131900,776006500,501000,501000,501000,501000,0
|
|
20240619,131800,776006500,501000,501000,501000,501000,0
|
|
20240619,131700,776006500,501000,501000,501000,501000,0
|
|
20240619,131600,776006500,501000,501000,501000,501000,0
|
|
20240619,131500,776006500,501000,500000,501000,500000,77
|
|
20240619,131400,737503500,500000,500000,500000,500000,0
|
|
20240619,131300,737503500,500000,500000,500000,500000,0
|
|
20240619,131200,737503500,500000,499500,500000,499500,6
|
|
20240619,131100,734506000,499000,499000,499000,499000,23
|
|
20240619,131000,723029000,499000,498500,499000,498500,2
|
|
20240619,130900,722031500,497500,497500,497500,497500,0
|
|
20240619,130800,722031500,497500,497500,497500,497500,0
|
|
20240619,130700,722031500,497500,497500,497500,497500,0
|
|
20240619,130600,722031500,497500,497500,497500,497500,0
|
|
20240619,130500,722031500,497500,497500,497500,497500,0
|
|
20240619,130400,722031500,497500,499000,499000,497500,41
|
|
20240619,130300,701574000,497000,497000,497000,497000,0
|
|
20240619,130200,701574000,497000,497000,497000,497000,4
|
|
20240619,130100,699586000,497000,497000,497000,497000,1
|
|
20240619,130000,699089000,497000,497000,497000,497000,1
|
|
20240619,125900,698592000,498500,498500,498500,498500,0
|
|
20240619,125800,698592000,498500,498500,498500,498500,0
|
|
20240619,125700,698592000,498500,498500,498500,498500,0
|
|
20240619,125600,698592000,498500,498500,498500,498500,1
|
|
20240619,125500,698093500,498500,498500,498500,498500,0
|
|
20240619,125400,698093500,498500,498500,498500,498500,0
|
|
20240619,125300,698093500,498500,498500,498500,498500,0
|
|
20240619,125200,698093500,498500,498500,498500,498500,0
|
|
20240619,125100,698093500,498500,498500,498500,498500,0
|
|
20240619,125000,698093500,498500,498500,498500,498500,0
|
|
20240619,124900,698093500,498500,497500,498500,497500,23
|
|
20240619,124800,686630000,497500,496500,497500,496500,16
|
|
20240619,124700,678677000,495500,495500,495500,495500,0
|
|
20240619,124600,678677000,495500,495500,495500,495500,0
|
|
20240619,124500,678677000,495500,496000,496000,495500,13
|
|
20240619,124400,672229500,496000,496000,496000,496000,0
|
|
20240619,124300,672229500,496000,496000,496000,496000,0
|
|
20240619,124200,672229500,496000,496000,496000,496000,0
|
|
20240619,124100,672229500,496000,496000,496000,496000,0
|
|
20240619,124000,672229500,496000,496000,496000,496000,0
|
|
20240619,123900,672229500,496000,496000,496000,496000,0
|
|
20240619,123800,672229500,496000,496000,496000,496000,0
|
|
20240619,123700,672229500,496000,496000,496000,496000,0
|
|
20240619,123600,672229500,496000,496000,496000,496000,0
|
|
20240619,123500,672229500,496000,496000,496000,496000,0
|
|
20240619,123400,672229500,496000,496000,496000,496000,0
|
|
20240619,123300,672229500,496000,496000,496000,496000,0
|
|
20240619,123200,672229500,496000,496000,496000,496000,0
|
|
20240619,123100,672229500,496000,496000,496000,496000,1
|
|
20240619,123000,671733500,497000,497000,497000,497000,0
|
|
20240619,122900,671733500,497000,497000,497000,497000,0
|
|
20240619,122800,671733500,497000,497000,497000,497000,0
|
|
20240619,122700,671733500,497000,497000,497000,497000,0
|
|
20240619,122600,671733500,497000,497000,497000,497000,0
|
|
20240619,122500,671733500,497000,497000,497000,497000,1
|
|
20240619,122400,671236500,495500,495500,495500,495500,0
|
|
20240619,122300,671236500,495500,495500,495500,495500,0
|
|
20240619,122200,671236500,495500,495500,495500,495500,0
|
|
20240619,122100,671236500,495500,495500,495500,495500,0
|
|
20240619,122000,671236500,495500,495500,495500,495500,0
|
|
20240619,121900,671236500,495500,495500,495500,495500,0
|
|
20240619,121800,671236500,495500,495500,495500,495500,0
|
|
20240619,121700,671236500,495500,495500,495500,495500,1
|
|
20240619,121600,670741000,497000,497000,497000,497000,0
|
|
20240619,121500,670741000,497000,497000,497000,497000,0
|
|
20240619,121400,670741000,497000,497000,497000,497000,0
|
|
20240619,121300,670741000,497000,495500,497000,495500,2
|
|
20240619,121200,669748500,495000,495000,495000,495000,0
|
|
20240619,121100,669748500,495000,495000,495000,495000,0
|
|
20240619,121000,669748500,495000,495000,495000,495000,0
|
|
20240619,120900,669748500,495000,495000,495000,495000,0
|
|
20240619,120800,669748500,495000,495000,495000,495000,0
|
|
20240619,120700,669748500,495000,495000,495000,495000,0
|
|
20240619,120600,669748500,495000,495000,495000,495000,0
|
|
20240619,120500,669748500,495000,495000,495000,495000,0
|
|
20240619,120400,669748500,495000,495000,495000,495000,8
|
|
20240619,120300,665788500,495000,495000,495000,495000,1
|
|
20240619,120200,665293500,496000,496000,496000,495500,67
|
|
20240619,120100,632092000,496000,496000,496000,496000,0
|
|
20240619,120000,632092000,496000,496000,496000,496000,11
|
|
20240619,115900,626636000,496500,496500,496500,496500,3
|
|
20240619,115800,625146500,496500,496500,496500,496500,0
|
|
20240619,115700,625146500,496500,496500,496500,496500,14
|
|
20240619,115600,618195500,497000,497000,497000,497000,10
|
|
20240619,115500,613225500,497000,497000,497000,497000,0
|
|
20240619,115400,613225500,497000,497000,497000,497000,0
|
|
20240619,115300,613225500,497000,497000,497000,497000,2
|
|
20240619,115200,612231500,496500,496500,496500,496500,0
|
|
20240619,115100,612231500,496500,496500,496500,496500,0
|
|
20240619,115000,612231500,496500,496500,496500,496500,0
|
|
20240619,114900,612231500,496500,496500,496500,496500,1
|
|
20240619,114800,611735000,497500,497500,497500,497500,0
|
|
20240619,114700,611735000,497500,497500,497500,497500,2
|
|
20240619,114600,610740000,497000,497000,497000,497000,0
|
|
20240619,114500,610740000,497000,497000,497000,497000,2
|
|
20240619,114400,609746000,497500,497500,497500,497500,0
|
|
20240619,114300,609746000,497500,497500,497500,497500,0
|
|
20240619,114200,609746000,497500,497500,497500,497500,0
|
|
20240619,114100,609746000,497500,497500,497500,497500,0
|
|
20240619,114000,609746000,497500,497500,497500,497500,0
|
|
20240619,113900,609746000,497500,497500,497500,497500,0
|
|
20240619,113800,609746000,497500,497500,497500,497500,0
|
|
20240619,113700,609746000,497500,497500,497500,497500,0
|
|
20240619,113600,609746000,497500,497500,497500,497500,1
|
|
20240619,113500,609248500,496500,496500,496500,496500,0
|
|
20240619,113400,609248500,496500,497000,497000,496500,9
|
|
20240619,113300,604776000,497000,497000,497000,497000,0
|
|
20240619,113200,604776000,497000,497000,497000,497000,0
|
|
20240619,113100,604776000,497000,497000,497000,497000,2
|
|
20240619,113000,603782000,497000,497000,497000,497000,1
|
|
20240619,112900,603285000,497000,497000,497000,497000,0
|
|
20240619,112800,603285000,497000,497000,497000,497000,1
|
|
20240619,112700,602788000,496500,496500,496500,496500,6
|
|
20240619,112600,599809000,496500,496500,496500,496500,1
|
|
20240619,112500,599312500,496500,496500,496500,496500,0
|
|
20240619,112400,599312500,496500,496500,496500,496500,0
|
|
20240619,112300,599312500,496500,496500,496500,496500,0
|
|
20240619,112200,599312500,496500,496500,496500,496500,0
|
|
20240619,112100,599312500,496500,496500,496500,496500,0
|
|
20240619,112000,599312500,496500,496500,496500,496500,1
|
|
20240619,111900,598816000,497000,497000,497000,497000,0
|
|
20240619,111800,598816000,497000,497000,497000,497000,0
|
|
20240619,111700,598816000,497000,497000,497000,497000,0
|
|
20240619,111600,598816000,497000,497000,497000,497000,0
|
|
20240619,111500,598816000,497000,497000,497000,497000,0
|
|
20240619,111400,598816000,497000,497000,497000,497000,0
|
|
20240619,111300,598816000,497000,497000,497000,497000,0
|
|
20240619,111200,598816000,497000,497000,497000,497000,0
|
|
20240619,111100,598816000,497000,497000,497000,497000,1
|
|
20240619,111000,598319000,497000,497000,497000,497000,0
|
|
20240619,110900,598319000,497000,497000,497000,497000,0
|
|
20240619,110800,598319000,497000,497000,497000,497000,0
|
|
20240619,110700,598319000,497000,495000,497000,495000,18
|
|
20240619,110600,589397000,495000,496000,496000,495000,2
|
|
20240619,110500,588406000,495000,495000,495000,495000,0
|
|
20240619,110400,588406000,495000,495000,495000,495000,7
|
|
20240619,110300,584941000,495000,495000,495000,495000,0
|
|
20240619,110200,584941000,495000,495000,495000,495000,0
|
|
20240619,110100,584941000,495000,495000,495000,495000,9
|
|
20240619,110000,580486000,495500,495500,495500,495500,5
|
|
20240619,105900,578008500,495000,495000,495000,495000,0
|
|
20240619,105800,578008500,495000,495000,495000,495000,0
|
|
20240619,105700,578008500,495000,495000,495000,495000,5
|
|
20240619,105600,575533500,494500,495000,495000,494500,32
|
|
20240619,105500,559704500,494500,494500,494500,494500,0
|
|
20240619,105400,559704500,494500,494500,494500,494500,10
|
|
20240619,105300,554759500,495000,496500,496500,495000,67
|
|
20240619,105200,521591500,497000,497000,497000,497000,1
|
|
20240619,105100,521094500,498000,498000,498000,498000,0
|
|
20240619,105000,521094500,498000,498000,498000,498000,0
|
|
20240619,104900,521094500,498000,498000,498000,498000,0
|
|
20240619,104800,521094500,498000,495500,498000,495000,26
|
|
20240619,104700,508217000,499500,499000,499500,499000,32
|
|
20240619,104600,492237500,498500,498500,498500,498500,1
|
|
20240619,104500,491739000,495500,495500,495500,495500,14
|
|
20240619,104400,484802000,498500,496000,498500,496000,29
|
|
20240619,104300,470357000,496000,496000,496000,496000,10
|
|
20240619,104200,465397000,496000,496000,496000,496000,0
|
|
20240619,104100,465397000,496000,496000,496000,496000,1
|
|
20240619,104000,464901000,496000,496000,496000,496000,1
|
|
20240619,103900,464405000,495000,498000,498000,495000,361
|
|
20240619,103800,285303000,498000,497500,498000,497500,5
|
|
20240619,103700,282814000,498000,498000,498000,498000,1
|
|
20240619,103600,282316000,498000,498000,498000,498000,4
|
|
20240619,103500,280324000,497500,497500,497500,497500,0
|
|
20240619,103400,280324000,497500,497500,497500,497500,0
|
|
20240619,103300,280324000,497500,497500,497500,497500,0
|
|
20240619,103200,280324000,497500,497500,497500,497500,0
|
|
20240619,103100,280324000,497500,497500,497500,497500,0
|
|
20240619,103000,280324000,497500,497500,497500,497500,11
|
|
20240619,102900,274851500,499000,499000,499000,499000,0
|
|
20240619,102800,274851500,499000,499000,499000,499000,0
|
|
20240619,102700,274851500,499000,498500,499000,498500,2
|
|
20240619,102600,273854000,498000,498000,498000,498000,0
|
|
20240619,102500,273854000,498000,498000,498000,498000,0
|
|
20240619,102400,273854000,498000,498000,498000,498000,0
|
|
20240619,102300,273854000,498000,498000,498000,498000,10
|
|
20240619,102200,268874000,497500,497500,497500,497500,0
|
|
20240619,102100,268874000,497500,497500,497500,497500,0
|
|
20240619,102000,268874000,497500,498000,498000,497500,6
|
|
20240619,101900,265888500,498000,498000,498000,498000,0
|
|
20240619,101800,265888500,498000,498000,498000,498000,0
|
|
20240619,101700,265888500,498000,498000,498000,498000,0
|
|
20240619,101600,265888500,498000,498000,498000,498000,1
|
|
20240619,101500,265390500,498000,498000,498000,498000,0
|
|
20240619,101400,265390500,498000,498000,498000,498000,0
|
|
20240619,101300,265390500,498000,498000,498000,498000,0
|
|
20240619,101200,265390500,498000,498000,498000,498000,0
|
|
20240619,101100,265390500,498000,498000,498000,498000,0
|
|
20240619,101000,265390500,498000,498000,498000,498000,0
|
|
20240619,100900,265390500,498000,498000,498000,498000,1
|
|
20240619,100800,264892500,498500,498500,498500,498500,1
|
|
20240619,100700,264394000,498500,498500,498500,498500,0
|
|
20240619,100600,264394000,498500,498500,498500,498500,0
|
|
20240619,100500,264394000,498500,498500,498500,498500,0
|
|
20240619,100400,264394000,498500,498500,498500,498500,0
|
|
20240619,100300,264394000,498500,498500,498500,498500,0
|
|
20240619,100200,264394000,498500,498500,498500,498500,0
|
|
20240619,100100,264394000,498500,498500,498500,498500,0
|
|
20240619,100000,264394000,498500,498000,498500,498000,11
|
|
20240619,095900,258911000,499500,499500,499500,499500,0
|
|
20240619,095800,258911000,499500,499500,499500,499500,0
|
|
20240619,095700,258911000,499500,499500,499500,499500,0
|
|
20240619,095600,258911000,499500,499500,499500,499500,0
|
|
20240619,095500,258911000,499500,497500,499500,497500,2
|
|
20240619,095400,257914000,499500,499500,499500,499500,0
|
|
20240619,095300,257914000,499500,499500,499500,499500,0
|
|
20240619,095200,257914000,499500,499500,499500,499500,0
|
|
20240619,095100,257914000,499500,499500,499500,499500,0
|
|
20240619,095000,257914000,499500,499500,499500,499500,0
|
|
20240619,094900,257914000,499500,499500,499500,499500,0
|
|
20240619,094800,257914000,499500,499500,499500,499500,0
|
|
20240619,094700,257914000,499500,499500,499500,499500,0
|
|
20240619,094600,257914000,499500,499500,499500,499500,0
|
|
20240619,094500,257914000,499500,499500,499500,499500,2
|
|
20240619,094400,256915000,497000,497000,497000,497000,18
|
|
20240619,094300,247969000,497000,496500,497000,496500,5
|
|
20240619,094200,245486000,496500,496500,496500,496500,2
|
|
20240619,094100,244493000,496000,496500,496500,496000,14
|
|
20240619,094000,237542500,496500,498000,498000,496500,124
|
|
20240619,093900,175922500,498500,498500,498500,498500,2
|
|
20240619,093800,174925500,499500,499500,499500,499500,0
|
|
20240619,093700,174925500,499500,499500,499500,499500,0
|
|
20240619,093600,174925500,499500,497000,499500,497000,4
|
|
20240619,093500,172934000,497000,497000,497000,497000,0
|
|
20240619,093400,172934000,497000,497000,497000,497000,0
|
|
20240619,093300,172934000,497000,497000,497000,497000,0
|
|
20240619,093200,172934000,497000,497000,497000,497000,0
|
|
20240619,093100,172934000,497000,497000,497000,497000,2
|
|
20240619,093000,171940000,497500,497500,497500,497500,1
|
|
20240619,092900,171442500,497500,499500,499500,497500,12
|
|
20240619,092800,165466500,497500,497500,497500,497500,2
|
|
20240619,092700,164471500,497500,497500,497500,497500,1
|
|
20240619,092600,163974000,497500,497500,497500,497500,0
|
|
20240619,092500,163974000,497500,497500,497500,497500,41
|
|
20240619,092400,143576500,497000,497000,497000,497000,0
|
|
20240619,092300,143576500,497000,497000,497000,497000,0
|
|
20240619,092200,143576500,497000,497000,497000,497000,1
|
|
20240619,092100,143079500,496500,496500,496500,496500,9
|
|
20240619,092000,138611000,496500,496500,496500,496500,1
|
|
20240619,091900,138114500,496500,496500,496500,496500,0
|
|
20240619,091800,138114500,496500,496500,496500,496500,0
|
|
20240619,091700,138114500,496500,496500,496500,496500,1
|
|
20240619,091600,137618000,496000,496000,496000,496000,14
|
|
20240619,091500,130674000,496500,496500,496500,496500,2
|
|
20240619,091400,129681000,496500,496500,496500,496500,26
|
|
20240619,091300,116772000,496000,496000,496000,496000,3
|
|
20240619,091200,115284000,496500,496500,496500,496500,0
|
|
20240619,091100,115284000,496500,497000,497000,496000,152
|
|
20240619,091000,39816500,497500,497500,497500,497500,7
|
|
20240619,090900,36334000,497500,497500,497500,497500,2
|
|
20240619,090800,35339000,498000,498000,498000,498000,1
|
|
20240619,090700,34841000,500000,500000,500000,500000,1
|
|
20240619,090600,34341000,497000,497000,497000,497000,0
|
|
20240619,090500,34341000,497000,496500,497000,496000,33
|
|
20240619,090400,17953000,496500,498000,498000,496500,11
|
|
20240619,090300,12487500,498000,498000,498000,498000,2
|
|
20240619,090200,11491500,503000,503000,503000,503000,1
|
|
20240619,090100,10988500,495500,503000,503000,495500,5
|
|
20240619,090000,8500000,500000,500000,500000,500000,17
|