584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184100,3407900500,475000,475000,475000,475000,303
|
|
20240805,184000,3407900500,475000,475000,475000,475000,0
|
|
20240805,183900,3407900500,475000,475000,475000,475000,0
|
|
20240805,183800,3407900500,475000,475000,475000,475000,0
|
|
20240805,183700,3407900500,475000,475000,475000,475000,0
|
|
20240805,183600,3407900500,475000,475000,475000,475000,0
|
|
20240805,183500,3407900500,475000,475000,475000,475000,0
|
|
20240805,183400,3407900500,475000,475000,475000,475000,0
|
|
20240805,183300,3407900500,475000,475000,475000,475000,0
|
|
20240805,183200,3407900500,475000,475000,475000,475000,0
|
|
20240805,183100,3407900500,475000,475000,475000,475000,0
|
|
20240805,183000,3407900500,475000,475000,475000,475000,0
|
|
20240805,182900,3407900500,475000,475000,475000,475000,0
|
|
20240805,182800,3407900500,475000,475000,475000,475000,0
|
|
20240805,182700,3407900500,475000,475000,475000,475000,0
|
|
20240805,182600,3407900500,475000,475000,475000,475000,0
|
|
20240805,182500,3407900500,475000,475000,475000,475000,0
|
|
20240805,182400,3407900500,475000,475000,475000,475000,0
|
|
20240805,182300,3407900500,475000,475000,475000,475000,0
|
|
20240805,182200,3407900500,475000,475000,475000,475000,0
|
|
20240805,182100,3407900500,475000,475000,475000,475000,0
|
|
20240805,182000,3407900500,475000,475000,475000,475000,0
|
|
20240805,181900,3407900500,475000,475000,475000,475000,0
|
|
20240805,181800,3407900500,475000,475000,475000,475000,0
|
|
20240805,181700,3407900500,475000,475000,475000,475000,0
|
|
20240805,181600,3407900500,475000,475000,475000,475000,0
|
|
20240805,181500,3407900500,475000,475000,475000,475000,0
|
|
20240805,181400,3407900500,475000,475000,475000,475000,0
|
|
20240805,181300,3407900500,475000,475000,475000,475000,0
|
|
20240805,181200,3407900500,475000,475000,475000,475000,0
|
|
20240805,181100,3407900500,475000,475000,475000,475000,303
|
|
20240805,181000,3407900500,475000,475000,475000,475000,0
|
|
20240805,180900,3407900500,475000,475000,475000,475000,0
|
|
20240805,180800,3407900500,475000,475000,475000,475000,0
|
|
20240805,180700,3407900500,475000,475000,475000,475000,0
|
|
20240805,180600,3407900500,475000,475000,475000,475000,0
|
|
20240805,180500,3407900500,475000,475000,475000,475000,0
|
|
20240805,180400,3407900500,475000,475000,475000,475000,0
|
|
20240805,180300,3407900500,475000,475000,475000,475000,0
|
|
20240805,180200,3407900500,475000,475000,475000,475000,0
|
|
20240805,180100,3407900500,475000,475000,475000,475000,0
|
|
20240805,180000,3407900500,475000,475000,475000,475000,0
|
|
20240805,175900,3407900500,475000,475000,475000,475000,0
|
|
20240805,175800,3407900500,475000,475000,475000,475000,0
|
|
20240805,175700,3407900500,475000,475000,475000,475000,0
|
|
20240805,175600,3407900500,475000,475000,475000,475000,0
|
|
20240805,175500,3407900500,475000,475000,475000,475000,0
|
|
20240805,175400,3407900500,475000,475000,475000,475000,0
|
|
20240805,175300,3407900500,475000,475000,475000,475000,0
|
|
20240805,175200,3407900500,475000,475000,475000,475000,0
|
|
20240805,175100,3407900500,475000,475000,475000,475000,0
|
|
20240805,175000,3407900500,475000,475000,475000,475000,0
|
|
20240805,174900,3407900500,475000,475000,475000,475000,0
|
|
20240805,174800,3407900500,475000,475000,475000,475000,0
|
|
20240805,174700,3407900500,475000,475000,475000,475000,0
|
|
20240805,174600,3407900500,475000,475000,475000,475000,0
|
|
20240805,174500,3407900500,475000,475000,475000,475000,0
|
|
20240805,174400,3407900500,475000,475000,475000,475000,0
|
|
20240805,174300,3407900500,475000,475000,475000,475000,0
|
|
20240805,174200,3407900500,475000,475000,475000,475000,0
|
|
20240805,174100,3407900500,475000,475000,475000,475000,303
|
|
20240805,174000,3407900500,475000,475000,475000,475000,0
|
|
20240805,173900,3407900500,475000,475000,475000,475000,0
|
|
20240805,173800,3407900500,475000,475000,475000,475000,0
|
|
20240805,173700,3407900500,475000,475000,475000,475000,0
|
|
20240805,173600,3407900500,475000,475000,475000,475000,0
|
|
20240805,173500,3407900500,475000,475000,475000,475000,0
|
|
20240805,173400,3407900500,475000,475000,475000,475000,0
|
|
20240805,173300,3407900500,475000,475000,475000,475000,0
|
|
20240805,173200,3407900500,475000,475000,475000,475000,0
|
|
20240805,173100,3407900500,475000,475000,475000,475000,0
|
|
20240805,173000,3407900500,475000,475000,475000,475000,0
|
|
20240805,172900,3407900500,475000,475000,475000,475000,0
|
|
20240805,172800,3407900500,475000,475000,475000,475000,0
|
|
20240805,172700,3407900500,475000,475000,475000,475000,0
|
|
20240805,172600,3407900500,475000,475000,475000,475000,0
|
|
20240805,172500,3407900500,475000,475000,475000,475000,0
|
|
20240805,172400,3407900500,475000,475000,475000,475000,0
|
|
20240805,172300,3407900500,475000,475000,475000,475000,0
|
|
20240805,172200,3407900500,475000,475000,475000,475000,0
|
|
20240805,172100,3407900500,475000,475000,475000,475000,0
|
|
20240805,172000,3407900500,475000,475000,475000,475000,0
|
|
20240805,171900,3407900500,475000,475000,475000,475000,0
|
|
20240805,171800,3407900500,475000,475000,475000,475000,0
|
|
20240805,171700,3407900500,475000,475000,475000,475000,0
|
|
20240805,171600,3407900500,475000,475000,475000,475000,0
|
|
20240805,171500,3407900500,475000,475000,475000,475000,0
|
|
20240805,171400,3407900500,475000,475000,475000,475000,0
|
|
20240805,171300,3407900500,475000,475000,475000,475000,0
|
|
20240805,171200,3407900500,475000,475000,475000,475000,0
|
|
20240805,171100,3407900500,475000,475000,475000,475000,303
|
|
20240805,171000,3407900500,475000,475000,475000,475000,0
|
|
20240805,170900,3407900500,475000,475000,475000,475000,0
|
|
20240805,170800,3407900500,475000,475000,475000,475000,0
|
|
20240805,170700,3407900500,475000,475000,475000,475000,0
|
|
20240805,170600,3407900500,475000,475000,475000,475000,0
|
|
20240805,170500,3407900500,475000,475000,475000,475000,0
|
|
20240805,170400,3407900500,475000,475000,475000,475000,0
|
|
20240805,170300,3407900500,475000,475000,475000,475000,0
|
|
20240805,170200,3407900500,475000,475000,475000,475000,0
|
|
20240805,170100,3407900500,475000,475000,475000,475000,0
|
|
20240805,170000,3407900500,475000,475000,475000,475000,0
|
|
20240805,165900,3407900500,475000,475000,475000,475000,0
|
|
20240805,165800,3407900500,475000,475000,475000,475000,0
|
|
20240805,165700,3407900500,475000,475000,475000,475000,0
|
|
20240805,165600,3407900500,475000,475000,475000,475000,0
|
|
20240805,165500,3407900500,475000,475000,475000,475000,0
|
|
20240805,165400,3407900500,475000,475000,475000,475000,0
|
|
20240805,165300,3407900500,475000,475000,475000,475000,0
|
|
20240805,165200,3407900500,475000,475000,475000,475000,0
|
|
20240805,165100,3407900500,475000,475000,475000,475000,0
|
|
20240805,165000,3407900500,475000,475000,475000,475000,0
|
|
20240805,164900,3407900500,475000,475000,475000,475000,0
|
|
20240805,164800,3407900500,475000,475000,475000,475000,0
|
|
20240805,164700,3407900500,475000,475000,475000,475000,0
|
|
20240805,164600,3407900500,475000,475000,475000,475000,0
|
|
20240805,164500,3407900500,475000,475000,475000,475000,0
|
|
20240805,164400,3407900500,475000,475000,475000,475000,0
|
|
20240805,164300,3407900500,475000,475000,475000,475000,0
|
|
20240805,164200,3407900500,475000,475000,475000,475000,0
|
|
20240805,164100,3407900500,475000,475000,475000,475000,303
|
|
20240805,164000,3407900500,475000,475000,475000,475000,0
|
|
20240805,163900,3407900500,475000,475000,475000,475000,0
|
|
20240805,163800,3407900500,475000,475000,475000,475000,0
|
|
20240805,163700,3407900500,475000,475000,475000,475000,0
|
|
20240805,163600,3407900500,475000,475000,475000,475000,0
|
|
20240805,163500,3407900500,475000,475000,475000,475000,0
|
|
20240805,163400,3407900500,475000,475000,475000,475000,0
|
|
20240805,163300,3407900500,475000,475000,475000,475000,0
|
|
20240805,163200,3407900500,475000,475000,475000,475000,0
|
|
20240805,163100,3407900500,475000,475000,475000,475000,0
|
|
20240805,163000,3407900500,475000,475000,475000,475000,0
|
|
20240805,162900,3407900500,475000,475000,475000,475000,0
|
|
20240805,162800,3407900500,475000,475000,475000,475000,0
|
|
20240805,162700,3407900500,475000,475000,475000,475000,0
|
|
20240805,162600,3407900500,475000,475000,475000,475000,0
|
|
20240805,162500,3407900500,475000,475000,475000,475000,0
|
|
20240805,162400,3407900500,475000,475000,475000,475000,0
|
|
20240805,162300,3407900500,475000,475000,475000,475000,0
|
|
20240805,162200,3407900500,475000,475000,475000,475000,0
|
|
20240805,162100,3407900500,475000,475000,475000,475000,0
|
|
20240805,162000,3407900500,475000,475000,475000,475000,0
|
|
20240805,161900,3407900500,475000,475000,475000,475000,0
|
|
20240805,161800,3407900500,475000,475000,475000,475000,0
|
|
20240805,161700,3407900500,475000,475000,475000,475000,0
|
|
20240805,161600,3407900500,475000,475000,475000,475000,0
|
|
20240805,161500,3407900500,475000,475000,475000,475000,0
|
|
20240805,161400,3407900500,475000,475000,475000,475000,0
|
|
20240805,161300,3407900500,475000,475000,475000,475000,0
|
|
20240805,161200,3407900500,475000,475000,475000,475000,0
|
|
20240805,161100,3407900500,475000,475000,475000,475000,303
|
|
20240805,161000,3407900500,475000,475000,475000,475000,0
|
|
20240805,160900,3407900500,475000,475000,475000,475000,0
|
|
20240805,160800,3407900500,475000,475000,475000,475000,0
|
|
20240805,160700,3407900500,475000,475000,475000,475000,0
|
|
20240805,160600,3407900500,475000,475000,475000,475000,0
|
|
20240805,160500,3407900500,475000,475000,475000,475000,0
|
|
20240805,160400,3407900500,475000,475000,475000,475000,0
|
|
20240805,160300,3407900500,475000,475000,475000,475000,0
|
|
20240805,160200,3407900500,475000,475000,475000,475000,0
|
|
20240805,160100,3407900500,475000,475000,475000,475000,0
|
|
20240805,160000,3407900500,475000,475000,475000,475000,0
|
|
20240805,155900,3407900500,475000,475000,475000,475000,0
|
|
20240805,155800,3407900500,475000,475000,475000,475000,0
|
|
20240805,155700,3407900500,475000,475000,475000,475000,0
|
|
20240805,155600,3407900500,475000,475000,475000,475000,0
|
|
20240805,155500,3407900500,475000,475000,475000,475000,0
|
|
20240805,155400,3407900500,475000,475000,475000,475000,0
|
|
20240805,155300,3407900500,475000,475000,475000,475000,0
|
|
20240805,155200,3407900500,475000,475000,475000,475000,0
|
|
20240805,155100,3407900500,475000,475000,475000,475000,0
|
|
20240805,155000,3407900500,475000,475000,475000,475000,0
|
|
20240805,154900,3407900500,475000,475000,475000,475000,0
|
|
20240805,154800,3407900500,475000,475000,475000,475000,0
|
|
20240805,154700,3407900500,475000,475000,475000,475000,0
|
|
20240805,154600,3407900500,475000,475000,475000,475000,0
|
|
20240805,154500,3407900500,475000,475000,475000,475000,0
|
|
20240805,154400,3407900500,475000,475000,475000,475000,0
|
|
20240805,154300,3407900500,475000,475000,475000,475000,0
|
|
20240805,154200,3407900500,475000,475000,475000,475000,0
|
|
20240805,154100,3407900500,475000,475000,475000,475000,303
|
|
20240805,154000,3407900500,475000,475000,475000,475000,0
|
|
20240805,153900,3407900500,475000,475000,475000,475000,0
|
|
20240805,153800,3407900500,475000,475000,475000,475000,0
|
|
20240805,153700,3407900500,475000,475000,475000,475000,0
|
|
20240805,153600,3407900500,475000,475000,475000,475000,0
|
|
20240805,153500,3407900500,475000,475000,475000,475000,0
|
|
20240805,153400,3407900500,475000,475000,475000,475000,0
|
|
20240805,153300,3407900500,475000,475000,475000,475000,0
|
|
20240805,153200,3407900500,475000,475000,475000,475000,0
|
|
20240805,153100,3407900500,475000,475000,475000,475000,0
|
|
20240805,153000,3407900500,475000,475000,475000,475000,303
|
|
20240805,152900,3263975500,482000,482000,482000,482000,0
|
|
20240805,152800,3263975500,482000,482000,482000,482000,0
|
|
20240805,152700,3263975500,482000,482000,482000,482000,0
|
|
20240805,152600,3263975500,482000,482000,482000,482000,0
|
|
20240805,152500,3263975500,482000,482000,482000,482000,0
|
|
20240805,152400,3263975500,482000,482000,482000,482000,0
|
|
20240805,152300,3263975500,482000,482000,482000,482000,0
|
|
20240805,152200,3263975500,482000,482000,482000,482000,0
|
|
20240805,152100,3263975500,482000,482000,482000,482000,0
|
|
20240805,152000,3263975500,482000,482000,482000,482000,0
|
|
20240805,151900,3263975500,482000,480500,482000,480500,7
|
|
20240805,151800,3260608500,480500,473500,480500,473500,6
|
|
20240805,151700,3257749000,473500,473500,473500,473500,104
|
|
20240805,151600,3208505000,479500,473500,479500,473500,11
|
|
20240805,151500,3203290500,479500,480500,480500,473000,136
|
|
20240805,151400,3138886500,473500,480500,481000,473500,8
|
|
20240805,151300,3135056000,473000,474000,480000,473000,66
|
|
20240805,151200,3103785000,480000,473000,480500,473000,7
|
|
20240805,151100,3100437500,472000,481000,481000,472000,9
|
|
20240805,151000,3096162500,473000,474500,474500,472000,61
|
|
20240805,150900,3067299000,475000,483000,483000,475000,7
|
|
20240805,150800,3063958000,482000,473000,483000,473000,9
|
|
20240805,150700,3059658500,480000,479000,480000,472500,111
|
|
20240805,150600,3007022500,477000,478000,479000,477000,10
|
|
20240805,150500,3002244000,479000,479000,479000,479000,4
|
|
20240805,150400,3000328000,480000,476000,480000,476000,10
|
|
20240805,150300,2995550000,476000,482000,482000,476000,2
|
|
20240805,150200,2994592000,476000,482000,484000,476000,8
|
|
20240805,150100,2990764000,473000,474500,480000,473000,81
|
|
20240805,150000,2952399000,480000,479000,480000,474500,52
|
|
20240805,145900,2927621500,474000,481000,481000,474000,33
|
|
20240805,145800,2911797500,481000,481000,481000,481000,5
|
|
20240805,145700,2909392500,482500,475500,482500,472000,109
|
|
20240805,145600,2857773500,482500,475000,482500,475000,33
|
|
20240805,145500,2842043000,473000,474000,474500,473000,124
|
|
20240805,145400,2783323500,474000,476500,476500,474000,52
|
|
20240805,145300,2758627500,477000,475000,477000,474500,47
|
|
20240805,145200,2736248500,474500,475000,475000,474500,10
|
|
20240805,145100,2731502000,473000,478000,478000,472000,34
|
|
20240805,145000,2715368000,478500,480000,483000,478500,62
|
|
20240805,144900,2685664500,480000,481000,484000,479000,35
|
|
20240805,144800,2668836000,480000,480500,481000,480000,78
|
|
20240805,144700,2631371500,480500,481500,481500,480500,31
|
|
20240805,144600,2616462000,482000,483000,483000,482000,14
|
|
20240805,144500,2609703000,483000,483500,483500,483000,7
|
|
20240805,144400,2606319500,483500,484000,484000,483500,92
|
|
20240805,144300,2561797000,484000,484000,484000,484000,0
|
|
20240805,144200,2561797000,484000,484000,484000,484000,0
|
|
20240805,144100,2561797000,484000,484000,484000,484000,0
|
|
20240805,144000,2561797000,484000,484000,484000,484000,0
|
|
20240805,143900,2561797000,484000,484000,484000,484000,0
|
|
20240805,143800,2561797000,484000,484000,484000,484000,0
|
|
20240805,143700,2561797000,484000,484000,484000,484000,0
|
|
20240805,143600,2561797000,484000,484000,484000,484000,0
|
|
20240805,143500,2561797000,484000,484000,484000,484000,0
|
|
20240805,143400,2561797000,484000,484000,484000,484000,0
|
|
20240805,143300,2561797000,484000,484000,484000,484000,0
|
|
20240805,143200,2561797000,484000,484000,484000,484000,0
|
|
20240805,143100,2561797000,484000,484000,484000,484000,0
|
|
20240805,143000,2561797000,484000,484000,484000,484000,0
|
|
20240805,142900,2561797000,484000,484000,484000,484000,0
|
|
20240805,142800,2561797000,484000,484000,484000,484000,0
|
|
20240805,142700,2561797000,484000,484000,484000,484000,0
|
|
20240805,142600,2561797000,484000,484000,484000,484000,0
|
|
20240805,142500,2561797000,484000,484000,484000,484000,0
|
|
20240805,142400,2561797000,484000,484000,484000,484000,0
|
|
20240805,142300,2561797000,484000,484000,484000,484000,0
|
|
20240805,142200,2561797000,484000,484000,484000,484000,0
|
|
20240805,142100,2561797000,484000,484000,484000,484000,0
|
|
20240805,142000,2561797000,484000,484000,484000,484000,0
|
|
20240805,141900,2561797000,484000,484000,484000,484000,0
|
|
20240805,141800,2561797000,484000,484000,484000,484000,0
|
|
20240805,141700,2561797000,484000,484000,484000,484000,0
|
|
20240805,141600,2561797000,484000,484000,484000,484000,0
|
|
20240805,141500,2561797000,484000,484000,484000,484000,0
|
|
20240805,141400,2561797000,484000,484000,484000,484000,0
|
|
20240805,141300,2561797000,484000,484000,484000,484000,8
|
|
20240805,141200,2557925000,484500,484500,484500,484500,3
|
|
20240805,141100,2556471500,484000,484500,484500,484000,5
|
|
20240805,141000,2554050500,484500,484500,484500,484500,8
|
|
20240805,140900,2550174500,484500,485500,485500,484500,5
|
|
20240805,140800,2547749000,485000,485000,485000,485000,0
|
|
20240805,140700,2547749000,485000,485000,485000,485000,4
|
|
20240805,140600,2545809000,485000,485000,485000,485000,2
|
|
20240805,140500,2544839000,484500,485000,485000,484500,3
|
|
20240805,140400,2543384500,485500,485500,485500,485500,14
|
|
20240805,140300,2536587500,486000,486000,490000,485500,22
|
|
20240805,140200,2525873500,485500,485500,485500,485500,0
|
|
20240805,140100,2525873500,485500,485500,485500,485500,7
|
|
20240805,140000,2522475000,485500,485500,485500,485500,1
|
|
20240805,135900,2521989500,485500,485000,485500,485000,7
|
|
20240805,135800,2518593500,485000,485000,485000,485000,2
|
|
20240805,135700,2517623500,484000,484500,484500,484000,5
|
|
20240805,135600,2515202500,484500,484500,484500,484500,0
|
|
20240805,135500,2515202500,484500,485500,485500,484500,6
|
|
20240805,135400,2512292500,485500,485500,485500,485500,2
|
|
20240805,135300,2511321500,484000,484000,484000,484000,3
|
|
20240805,135200,2509869500,484500,484500,485000,484500,6
|
|
20240805,135100,2506962000,484000,484000,484000,484000,6
|
|
20240805,135000,2504058000,484000,484000,484000,484000,0
|
|
20240805,134900,2504058000,484000,485500,485500,484000,3
|
|
20240805,134800,2502603000,484000,484000,484000,484000,1
|
|
20240805,134700,2502119000,483500,483500,483500,483500,3
|
|
20240805,134600,2500668500,487500,483500,487500,483000,15
|
|
20240805,134500,2493405000,481000,485500,485500,481000,5
|
|
20240805,134400,2490991000,485500,480000,486000,480000,758
|
|
20240805,134300,2127123000,480000,482000,483500,480000,1289
|
|
20240805,134200,1508028000,482000,482000,482000,482000,0
|
|
20240805,134100,1508028000,482000,482000,482000,482000,24
|
|
20240805,134000,1496460000,483000,485500,485500,482000,146
|
|
20240805,133900,1425863500,486000,487000,487000,486000,43
|
|
20240805,133800,1404945500,487000,487000,487000,487000,0
|
|
20240805,133700,1404945500,487000,487500,487500,487000,5
|
|
20240805,133600,1402509500,487500,487500,487500,487500,1
|
|
20240805,133500,1402022000,487000,487500,487500,487000,12
|
|
20240805,133400,1396177000,488000,487500,488000,487500,7
|
|
20240805,133300,1392763500,487500,488000,488000,487500,33
|
|
20240805,133200,1376669000,487500,487500,487500,487500,0
|
|
20240805,133100,1376669000,487500,488000,488000,487500,85
|
|
20240805,133000,1335190500,487500,487500,487500,487500,0
|
|
20240805,132900,1335190500,487500,487500,487500,487500,8
|
|
20240805,132800,1331290500,487000,487000,487000,487000,2
|
|
20240805,132700,1330316500,487000,489000,489000,487000,89
|
|
20240805,132600,1286858000,489000,489000,489000,489000,2
|
|
20240805,132500,1285880000,488500,489500,489500,488500,58
|
|
20240805,132400,1257504500,489500,489500,489500,489500,0
|
|
20240805,132300,1257504500,489500,490000,490000,489500,7
|
|
20240805,132200,1254076000,490000,490000,490000,490000,40
|
|
20240805,132100,1234476000,490000,490500,490500,490000,6
|
|
20240805,132000,1231534500,490500,490500,490500,490500,2
|
|
20240805,131900,1230553500,490000,490500,490500,490000,13
|
|
20240805,131800,1224178000,491000,491000,491000,491000,1
|
|
20240805,131700,1223687000,491000,491500,491500,490500,14
|
|
20240805,131600,1216814000,491000,491000,491000,491000,0
|
|
20240805,131500,1216814000,491000,491000,491000,491000,4
|
|
20240805,131400,1214850000,491000,491000,491000,491000,0
|
|
20240805,131300,1214850000,491000,491000,491500,491000,10
|
|
20240805,131200,1209937000,491500,491500,491500,491500,3
|
|
20240805,131100,1208462500,491000,491500,491500,491000,8
|
|
20240805,131000,1204532000,490500,490500,490500,490500,1
|
|
20240805,130900,1204041500,490500,491000,491500,490500,6
|
|
20240805,130800,1201096500,490500,490500,490500,490500,4
|
|
20240805,130700,1199134500,490500,490500,490500,490500,3
|
|
20240805,130600,1197663000,490500,490500,490500,490500,0
|
|
20240805,130500,1197663000,490500,490500,490500,490500,3
|
|
20240805,130400,1196191500,490500,490500,490500,490500,29
|
|
20240805,130300,1181967000,490500,491000,491000,490500,15
|
|
20240805,130200,1174603500,491000,490500,491000,490500,8
|
|
20240805,130100,1170677000,491000,491000,491000,491000,3
|
|
20240805,130000,1169204000,490500,491000,491000,490500,4
|
|
20240805,125900,1167241500,490500,490500,490500,490500,0
|
|
20240805,125800,1167241500,490500,490500,490500,490500,0
|
|
20240805,125700,1167241500,490500,490500,490500,490500,0
|
|
20240805,125600,1167241500,490500,490500,490500,490500,0
|
|
20240805,125500,1167241500,490500,490500,490500,490500,2
|
|
20240805,125400,1166260500,491000,491000,491000,491000,3
|
|
20240805,125300,1164787500,491000,491000,491000,491000,1
|
|
20240805,125200,1164296500,491000,491000,491000,491000,0
|
|
20240805,125100,1164296500,491000,491500,491500,491000,7
|
|
20240805,125000,1160858500,491500,491500,491500,491500,3
|
|
20240805,124900,1159384000,491500,491500,491500,491500,1
|
|
20240805,124800,1158892500,491000,491000,491000,491000,0
|
|
20240805,124700,1158892500,491000,491000,491000,491000,0
|
|
20240805,124600,1158892500,491000,491000,491000,491000,0
|
|
20240805,124500,1158892500,491000,491000,491000,491000,3
|
|
20240805,124400,1157419500,491000,491000,491000,491000,0
|
|
20240805,124300,1157419500,491000,491000,491000,491000,2
|
|
20240805,124200,1156437500,491000,492000,492000,491000,7
|
|
20240805,124100,1152998000,492000,492000,492000,492000,3
|
|
20240805,124000,1151522000,492500,492500,492500,492500,1
|
|
20240805,123900,1151029500,492000,492000,492000,492000,3
|
|
20240805,123800,1149553500,492000,491500,492000,491500,5
|
|
20240805,123700,1147095500,491000,491000,491000,491000,0
|
|
20240805,123600,1147095500,491000,490000,491000,490000,69
|
|
20240805,123500,1113269500,490500,491500,491500,490500,226
|
|
20240805,123400,1002379000,491500,491500,491500,491500,1
|
|
20240805,123300,1001887500,491500,491500,491500,491500,0
|
|
20240805,123200,1001887500,491500,491500,491500,491500,5
|
|
20240805,123100,999430000,492500,493500,493500,492000,102
|
|
20240805,123000,949219000,493500,494000,494000,493500,3
|
|
20240805,122900,947738000,493500,493500,493500,493500,5
|
|
20240805,122800,945270500,493000,493000,493000,493000,0
|
|
20240805,122700,945270500,493000,493000,493000,493000,0
|
|
20240805,122600,945270500,493000,493000,493000,493000,0
|
|
20240805,122500,945270500,493000,493000,493000,493000,0
|
|
20240805,122400,945270500,493000,493000,493000,493000,20
|
|
20240805,122300,935410500,493000,493000,493000,493000,0
|
|
20240805,122200,935410500,493000,494000,494000,493000,6
|
|
20240805,122100,932448500,494500,494500,494500,494500,1
|
|
20240805,122000,931954000,494500,494500,494500,494500,2
|
|
20240805,121900,930965000,495000,495000,495000,495000,2
|
|
20240805,121800,929975000,495000,495000,495000,495000,0
|
|
20240805,121700,929975000,495000,495000,495000,495000,1
|
|
20240805,121600,929480000,495000,495000,495000,495000,1
|
|
20240805,121500,928985000,495000,495000,495000,495000,2
|
|
20240805,121400,927995000,495000,495000,495000,495000,1
|
|
20240805,121300,927500000,495000,495000,495000,495000,5
|
|
20240805,121200,925025000,495000,495000,495000,495000,0
|
|
20240805,121100,925025000,495000,495500,495500,495000,10
|
|
20240805,121000,920074500,495500,496000,496000,495500,8
|
|
20240805,120900,916109500,496000,496000,496000,496000,0
|
|
20240805,120800,916109500,496000,496000,496000,496000,2
|
|
20240805,120700,915117500,496000,496000,496000,496000,1
|
|
20240805,120600,914621500,496000,496000,496000,496000,0
|
|
20240805,120500,914621500,496000,496000,496000,496000,3
|
|
20240805,120400,913133500,496000,496500,496500,496000,4
|
|
20240805,120300,911148000,496000,496000,496000,496000,1
|
|
20240805,120200,910652000,495500,495500,495500,495500,0
|
|
20240805,120100,910652000,495500,496000,496000,495500,3
|
|
20240805,120000,909164500,496000,496000,496000,496000,0
|
|
20240805,115900,909164500,496000,495500,496000,495500,5
|
|
20240805,115800,906685500,495500,495500,495500,495500,1
|
|
20240805,115700,906190000,495000,495000,495000,495000,1
|
|
20240805,115600,905695000,494500,494500,494500,494500,2
|
|
20240805,115500,904706000,494500,494500,494500,494500,0
|
|
20240805,115400,904706000,494500,494500,494500,494500,0
|
|
20240805,115300,904706000,494500,494500,494500,494500,15
|
|
20240805,115200,897288500,494000,494000,494000,494000,0
|
|
20240805,115100,897288500,494000,494000,494000,494000,0
|
|
20240805,115000,897288500,494000,494000,494000,494000,0
|
|
20240805,114900,897288500,494000,494000,494000,494000,0
|
|
20240805,114800,897288500,494000,494000,494000,494000,0
|
|
20240805,114700,897288500,494000,494000,494000,494000,0
|
|
20240805,114600,897288500,494000,494000,494000,494000,0
|
|
20240805,114500,897288500,494000,494000,494000,494000,0
|
|
20240805,114400,897288500,494000,494000,494000,494000,1
|
|
20240805,114300,896794500,494000,494000,494000,494000,19
|
|
20240805,114200,887408500,493000,493000,493000,493000,16
|
|
20240805,114100,879520500,493000,495500,495500,492500,392
|
|
20240805,114000,686153500,495500,495500,495500,495500,0
|
|
20240805,113900,686153500,495500,498500,498500,495500,79
|
|
20240805,113800,646863500,499000,499000,499000,499000,3
|
|
20240805,113700,645366500,499000,499000,499000,499000,2
|
|
20240805,113600,644368500,498500,498500,498500,498500,1
|
|
20240805,113500,643870000,499000,499000,499000,499000,1
|
|
20240805,113400,643371000,498500,498500,498500,498500,0
|
|
20240805,113300,643371000,498500,498500,498500,498500,5
|
|
20240805,113200,640878500,498500,498500,498500,498500,1
|
|
20240805,113100,640380000,498500,498500,498500,498500,3
|
|
20240805,113000,638884500,498500,498500,498500,498500,0
|
|
20240805,112900,638884500,498500,498500,498500,498500,4
|
|
20240805,112800,636890500,498500,498500,498500,498500,2
|
|
20240805,112700,635893500,498000,498000,498000,498000,2
|
|
20240805,112600,634897500,498000,498000,498000,498000,0
|
|
20240805,112500,634897500,498000,498000,498000,498000,0
|
|
20240805,112400,634897500,498000,498000,498000,498000,0
|
|
20240805,112300,634897500,498000,498000,498000,498000,0
|
|
20240805,112200,634897500,498000,498000,498000,498000,2
|
|
20240805,112100,633901500,498000,498000,498000,498000,1
|
|
20240805,112000,633403500,498000,498000,498000,498000,1
|
|
20240805,111900,632905500,498000,498000,498000,498000,2
|
|
20240805,111800,631909500,498000,498000,498000,498000,0
|
|
20240805,111700,631909500,498000,498000,498000,498000,3
|
|
20240805,111600,630415500,498000,498000,498000,498000,1
|
|
20240805,111500,629917500,498500,498500,498500,498500,14
|
|
20240805,111400,622938500,499000,499000,499000,499000,1
|
|
20240805,111300,622439500,498500,498500,498500,498500,0
|
|
20240805,111200,622439500,498500,498500,498500,498500,1
|
|
20240805,111100,621941000,498500,498500,498500,498500,20
|
|
20240805,111000,611971000,499000,499000,499000,499000,4
|
|
20240805,110900,609975000,498000,498000,498000,498000,0
|
|
20240805,110800,609975000,498000,498000,498000,498000,0
|
|
20240805,110700,609975000,498000,498000,498000,498000,0
|
|
20240805,110600,609975000,498000,498000,498000,498000,0
|
|
20240805,110500,609975000,498000,498000,498000,498000,0
|
|
20240805,110400,609975000,498000,498000,498000,498000,0
|
|
20240805,110300,609975000,498000,498000,498000,498000,0
|
|
20240805,110200,609975000,498000,498000,498000,498000,0
|
|
20240805,110100,609975000,498000,498000,498000,498000,11
|
|
20240805,110000,604497000,498000,498000,498000,498000,0
|
|
20240805,105900,604497000,498000,498000,498000,498000,0
|
|
20240805,105800,604497000,498000,498000,498000,498000,0
|
|
20240805,105700,604497000,498000,498000,498000,498000,0
|
|
20240805,105600,604497000,498000,498000,498000,498000,40
|
|
20240805,105500,584577000,498000,498000,498000,498000,0
|
|
20240805,105400,584577000,498000,498000,498000,498000,0
|
|
20240805,105300,584577000,498000,498000,498000,498000,0
|
|
20240805,105200,584577000,498000,498000,498000,498000,0
|
|
20240805,105100,584577000,498000,498000,498000,498000,0
|
|
20240805,105000,584577000,498000,498000,498000,498000,0
|
|
20240805,104900,584577000,498000,498000,498000,498000,0
|
|
20240805,104800,584577000,498000,498000,498000,498000,0
|
|
20240805,104700,584577000,498000,498000,498000,498000,3
|
|
20240805,104600,583083000,498500,498500,498500,498500,0
|
|
20240805,104500,583083000,498500,498500,498500,498500,0
|
|
20240805,104400,583083000,498500,498500,498500,498500,0
|
|
20240805,104300,583083000,498500,498500,498500,498500,0
|
|
20240805,104200,583083000,498500,498500,498500,498500,0
|
|
20240805,104100,583083000,498500,498000,498500,498000,6
|
|
20240805,104000,580093500,498000,498000,498000,498000,6
|
|
20240805,103900,577105500,498000,498000,498000,498000,0
|
|
20240805,103800,577105500,498000,498000,498000,498000,0
|
|
20240805,103700,577105500,498000,498000,498000,498000,0
|
|
20240805,103600,577105500,498000,498000,498000,498000,0
|
|
20240805,103500,577105500,498000,498000,498000,498000,6
|
|
20240805,103400,574117500,498000,498000,498000,498000,0
|
|
20240805,103300,574117500,498000,498000,498000,498000,3
|
|
20240805,103200,572623500,498000,498500,498500,496500,129
|
|
20240805,103100,508415000,499500,499500,499500,499500,1
|
|
20240805,103000,507915500,499500,499500,501000,499500,25
|
|
20240805,102900,495425000,499500,499500,499500,499500,0
|
|
20240805,102800,495425000,499500,499500,499500,499500,1
|
|
20240805,102700,494925500,498500,498500,498500,498500,0
|
|
20240805,102600,494925500,498500,497000,498500,496000,34
|
|
20240805,102500,478038500,497500,497500,497500,497500,0
|
|
20240805,102400,478038500,497500,497500,497500,497500,0
|
|
20240805,102300,478038500,497500,497500,497500,497500,0
|
|
20240805,102200,478038500,497500,497500,497500,497500,2
|
|
20240805,102100,477043500,497500,497500,497500,497500,0
|
|
20240805,102000,477043500,497500,497500,497500,497500,1
|
|
20240805,101900,476546000,495000,495000,495000,495000,0
|
|
20240805,101800,476546000,495000,495000,495000,495000,0
|
|
20240805,101700,476546000,495000,496500,496500,495000,276
|
|
20240805,101600,339811500,496500,496500,496500,496500,0
|
|
20240805,101500,339811500,496500,496500,496500,496500,0
|
|
20240805,101400,339811500,496500,496500,496500,496500,2
|
|
20240805,101300,338818500,497000,497000,497000,497000,2
|
|
20240805,101200,337824500,497000,498500,498500,497000,72
|
|
20240805,101100,302014500,499000,499000,499000,499000,0
|
|
20240805,101000,302014500,499000,499000,499000,499000,0
|
|
20240805,100900,302014500,499000,499000,499000,499000,0
|
|
20240805,100800,302014500,499000,499000,499000,499000,0
|
|
20240805,100700,302014500,499000,499000,499000,499000,0
|
|
20240805,100600,302014500,499000,499000,499000,499000,0
|
|
20240805,100500,302014500,499000,499000,499000,499000,0
|
|
20240805,100400,302014500,499000,499000,499000,499000,2
|
|
20240805,100300,301016500,499500,499500,499500,499500,1
|
|
20240805,100200,300517000,499500,499500,499500,499500,0
|
|
20240805,100100,300517000,499500,499500,499500,499500,0
|
|
20240805,100000,300517000,499500,501000,503000,499500,35
|
|
20240805,095900,283024500,500000,500000,500000,500000,1
|
|
20240805,095800,282524500,500000,500000,500000,500000,1
|
|
20240805,095700,282024500,500000,500000,500000,500000,1
|
|
20240805,095600,281524500,500000,500000,500000,500000,1
|
|
20240805,095500,281024500,499500,499500,499500,499500,1
|
|
20240805,095400,280525000,499000,499000,499000,499000,12
|
|
20240805,095300,274537000,499500,499500,499500,499500,1
|
|
20240805,095200,274037500,499500,499500,499500,499500,0
|
|
20240805,095100,274037500,499500,500000,500000,499500,2
|
|
20240805,095000,273038000,499000,500000,500000,499000,13
|
|
20240805,094900,266541000,501000,501000,501000,501000,0
|
|
20240805,094800,266541000,501000,501000,501000,501000,1
|
|
20240805,094700,266040000,501000,501000,501000,501000,0
|
|
20240805,094600,266040000,501000,501000,501000,501000,1
|
|
20240805,094500,265539000,501000,501000,501000,501000,0
|
|
20240805,094400,265539000,501000,501000,501000,501000,0
|
|
20240805,094300,265539000,501000,502000,502000,501000,10
|
|
20240805,094200,260528000,502000,502000,502000,502000,0
|
|
20240805,094100,260528000,502000,502000,502000,502000,1
|
|
20240805,094000,260026000,501000,501000,501000,501000,1
|
|
20240805,093900,259525000,500000,501000,501000,500000,6
|
|
20240805,093800,256520000,502000,501000,502000,501000,15
|
|
20240805,093700,249004000,501000,501000,501000,501000,1
|
|
20240805,093600,248503000,501000,501000,501000,501000,0
|
|
20240805,093500,248503000,501000,499500,501000,499500,11
|
|
20240805,093400,243001000,499000,499000,499000,499000,19
|
|
20240805,093300,233520000,501000,501000,501000,501000,1
|
|
20240805,093200,233019000,499500,497500,499500,497500,27
|
|
20240805,093100,219574000,497500,499500,499500,497500,7
|
|
20240805,093000,216086500,499500,499500,499500,499500,1
|
|
20240805,092900,215587000,498000,498000,498000,498000,0
|
|
20240805,092800,215587000,498000,497500,498000,497500,3
|
|
20240805,092700,214094000,496000,496000,496000,496000,0
|
|
20240805,092600,214094000,496000,495500,496000,495500,22
|
|
20240805,092500,203182500,494000,494000,494000,494000,0
|
|
20240805,092400,203182500,494000,494000,494000,494000,2
|
|
20240805,092300,202194500,497000,496000,497000,493500,56
|
|
20240805,092200,174472000,496000,496000,496000,496000,0
|
|
20240805,092100,174472000,496000,496500,496500,496000,30
|
|
20240805,092000,159590500,497000,497000,497000,497000,0
|
|
20240805,091900,159590500,497000,497000,497000,497000,1
|
|
20240805,091800,159093500,498000,498000,498000,498000,1
|
|
20240805,091700,158595500,496000,496000,496000,496000,31
|
|
20240805,091600,143219500,496000,495500,496000,495500,2
|
|
20240805,091500,142228000,495500,496500,496500,495500,6
|
|
20240805,091400,139252000,495500,495500,495500,495500,18
|
|
20240805,091300,130333000,495000,497000,497000,495000,36
|
|
20240805,091200,112497500,497500,497500,497500,497500,10
|
|
20240805,091100,107522500,496000,496000,496000,496000,21
|
|
20240805,091000,97106500,495500,493500,495500,493500,24
|
|
20240805,090900,85249000,494000,494500,496000,494000,31
|
|
20240805,090800,69916000,496000,494500,496000,494500,6
|
|
20240805,090700,66946000,495000,497000,497000,495000,20
|
|
20240805,090600,57043500,494500,495000,497000,494500,37
|
|
20240805,090500,38713500,495000,496000,496000,495000,5
|
|
20240805,090400,36236000,497000,498000,498000,497000,5
|
|
20240805,090300,33748000,498000,500000,500000,498000,3
|
|
20240805,090200,32251000,501000,502000,502000,501000,2
|
|
20240805,090100,31248000,504000,504000,504000,504000,1
|
|
20240805,090000,30744000,488000,488000,488000,488000,63
|