584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184100,914841500,503000,503000,503000,503000,7
|
|
20240807,184000,914841500,503000,503000,503000,503000,0
|
|
20240807,183900,914841500,503000,503000,503000,503000,0
|
|
20240807,183800,914841500,503000,503000,503000,503000,0
|
|
20240807,183700,914841500,503000,503000,503000,503000,0
|
|
20240807,183600,914841500,503000,503000,503000,503000,0
|
|
20240807,183500,914841500,503000,503000,503000,503000,0
|
|
20240807,183400,914841500,503000,503000,503000,503000,0
|
|
20240807,183300,914841500,503000,503000,503000,503000,0
|
|
20240807,183200,914841500,503000,503000,503000,503000,0
|
|
20240807,183100,914841500,503000,503000,503000,503000,0
|
|
20240807,183000,914841500,503000,503000,503000,503000,0
|
|
20240807,182900,914841500,503000,503000,503000,503000,0
|
|
20240807,182800,914841500,503000,503000,503000,503000,0
|
|
20240807,182700,914841500,503000,503000,503000,503000,0
|
|
20240807,182600,914841500,503000,503000,503000,503000,0
|
|
20240807,182500,914841500,503000,503000,503000,503000,0
|
|
20240807,182400,914841500,503000,503000,503000,503000,0
|
|
20240807,182300,914841500,503000,503000,503000,503000,0
|
|
20240807,182200,914841500,503000,503000,503000,503000,0
|
|
20240807,182100,914841500,503000,503000,503000,503000,0
|
|
20240807,182000,914841500,503000,503000,503000,503000,0
|
|
20240807,181900,914841500,503000,503000,503000,503000,0
|
|
20240807,181800,914841500,503000,503000,503000,503000,0
|
|
20240807,181700,914841500,503000,503000,503000,503000,0
|
|
20240807,181600,914841500,503000,503000,503000,503000,0
|
|
20240807,181500,914841500,503000,503000,503000,503000,0
|
|
20240807,181400,914841500,503000,503000,503000,503000,0
|
|
20240807,181300,914841500,503000,503000,503000,503000,0
|
|
20240807,181200,914841500,503000,503000,503000,503000,0
|
|
20240807,181100,914841500,503000,503000,503000,503000,7
|
|
20240807,181000,914841500,503000,503000,503000,503000,0
|
|
20240807,180900,914841500,503000,503000,503000,503000,0
|
|
20240807,180800,914841500,503000,503000,503000,503000,0
|
|
20240807,180700,914841500,503000,503000,503000,503000,0
|
|
20240807,180600,914841500,503000,503000,503000,503000,0
|
|
20240807,180500,914841500,503000,503000,503000,503000,0
|
|
20240807,180400,914841500,503000,503000,503000,503000,0
|
|
20240807,180300,914841500,503000,503000,503000,503000,0
|
|
20240807,180200,914841500,503000,503000,503000,503000,0
|
|
20240807,180100,914841500,503000,503000,503000,503000,0
|
|
20240807,180000,914841500,503000,503000,503000,503000,0
|
|
20240807,175900,914841500,503000,503000,503000,503000,0
|
|
20240807,175800,914841500,503000,503000,503000,503000,0
|
|
20240807,175700,914841500,503000,503000,503000,503000,0
|
|
20240807,175600,914841500,503000,503000,503000,503000,0
|
|
20240807,175500,914841500,503000,503000,503000,503000,0
|
|
20240807,175400,914841500,503000,503000,503000,503000,0
|
|
20240807,175300,914841500,503000,503000,503000,503000,0
|
|
20240807,175200,914841500,503000,503000,503000,503000,0
|
|
20240807,175100,914841500,503000,503000,503000,503000,0
|
|
20240807,175000,914841500,503000,503000,503000,503000,0
|
|
20240807,174900,914841500,503000,503000,503000,503000,0
|
|
20240807,174800,914841500,503000,503000,503000,503000,0
|
|
20240807,174700,914841500,503000,503000,503000,503000,0
|
|
20240807,174600,914841500,503000,503000,503000,503000,0
|
|
20240807,174500,914841500,503000,503000,503000,503000,0
|
|
20240807,174400,914841500,503000,503000,503000,503000,0
|
|
20240807,174300,914841500,503000,503000,503000,503000,0
|
|
20240807,174200,914841500,503000,503000,503000,503000,0
|
|
20240807,174100,914841500,503000,503000,503000,503000,7
|
|
20240807,174000,914841500,503000,503000,503000,503000,0
|
|
20240807,173900,914841500,503000,503000,503000,503000,0
|
|
20240807,173800,914841500,503000,503000,503000,503000,0
|
|
20240807,173700,914841500,503000,503000,503000,503000,0
|
|
20240807,173600,914841500,503000,503000,503000,503000,0
|
|
20240807,173500,914841500,503000,503000,503000,503000,0
|
|
20240807,173400,914841500,503000,503000,503000,503000,0
|
|
20240807,173300,914841500,503000,503000,503000,503000,0
|
|
20240807,173200,914841500,503000,503000,503000,503000,0
|
|
20240807,173100,914841500,503000,503000,503000,503000,0
|
|
20240807,173000,914841500,503000,503000,503000,503000,0
|
|
20240807,172900,914841500,503000,503000,503000,503000,0
|
|
20240807,172800,914841500,503000,503000,503000,503000,0
|
|
20240807,172700,914841500,503000,503000,503000,503000,0
|
|
20240807,172600,914841500,503000,503000,503000,503000,0
|
|
20240807,172500,914841500,503000,503000,503000,503000,0
|
|
20240807,172400,914841500,503000,503000,503000,503000,0
|
|
20240807,172300,914841500,503000,503000,503000,503000,0
|
|
20240807,172200,914841500,503000,503000,503000,503000,0
|
|
20240807,172100,914841500,503000,503000,503000,503000,0
|
|
20240807,172000,914841500,503000,503000,503000,503000,0
|
|
20240807,171900,914841500,503000,503000,503000,503000,0
|
|
20240807,171800,914841500,503000,503000,503000,503000,0
|
|
20240807,171700,914841500,503000,503000,503000,503000,0
|
|
20240807,171600,914841500,503000,503000,503000,503000,0
|
|
20240807,171500,914841500,503000,503000,503000,503000,0
|
|
20240807,171400,914841500,503000,503000,503000,503000,0
|
|
20240807,171300,914841500,503000,503000,503000,503000,0
|
|
20240807,171200,914841500,503000,503000,503000,503000,0
|
|
20240807,171100,914841500,503000,503000,503000,503000,7
|
|
20240807,171000,914841500,503000,503000,503000,503000,0
|
|
20240807,170900,914841500,503000,503000,503000,503000,0
|
|
20240807,170800,914841500,503000,503000,503000,503000,0
|
|
20240807,170700,914841500,503000,503000,503000,503000,0
|
|
20240807,170600,914841500,503000,503000,503000,503000,0
|
|
20240807,170500,914841500,503000,503000,503000,503000,0
|
|
20240807,170400,914841500,503000,503000,503000,503000,0
|
|
20240807,170300,914841500,503000,503000,503000,503000,0
|
|
20240807,170200,914841500,503000,503000,503000,503000,0
|
|
20240807,170100,914841500,503000,503000,503000,503000,0
|
|
20240807,170000,914841500,503000,503000,503000,503000,0
|
|
20240807,165900,914841500,503000,503000,503000,503000,0
|
|
20240807,165800,914841500,503000,503000,503000,503000,0
|
|
20240807,165700,914841500,503000,503000,503000,503000,0
|
|
20240807,165600,914841500,503000,503000,503000,503000,0
|
|
20240807,165500,914841500,503000,503000,503000,503000,0
|
|
20240807,165400,914841500,503000,503000,503000,503000,0
|
|
20240807,165300,914841500,503000,503000,503000,503000,0
|
|
20240807,165200,914841500,503000,503000,503000,503000,0
|
|
20240807,165100,914841500,503000,503000,503000,503000,0
|
|
20240807,165000,914841500,503000,503000,503000,503000,0
|
|
20240807,164900,914841500,503000,503000,503000,503000,0
|
|
20240807,164800,914841500,503000,503000,503000,503000,0
|
|
20240807,164700,914841500,503000,503000,503000,503000,0
|
|
20240807,164600,914841500,503000,503000,503000,503000,0
|
|
20240807,164500,914841500,503000,503000,503000,503000,0
|
|
20240807,164400,914841500,503000,503000,503000,503000,0
|
|
20240807,164300,914841500,503000,503000,503000,503000,0
|
|
20240807,164200,914841500,503000,503000,503000,503000,0
|
|
20240807,164100,914841500,503000,503000,503000,503000,7
|
|
20240807,164000,914841500,503000,503000,503000,503000,0
|
|
20240807,163900,914841500,503000,503000,503000,503000,0
|
|
20240807,163800,914841500,503000,503000,503000,503000,0
|
|
20240807,163700,914841500,503000,503000,503000,503000,0
|
|
20240807,163600,914841500,503000,503000,503000,503000,0
|
|
20240807,163500,914841500,503000,503000,503000,503000,0
|
|
20240807,163400,914841500,503000,503000,503000,503000,0
|
|
20240807,163300,914841500,503000,503000,503000,503000,0
|
|
20240807,163200,914841500,503000,503000,503000,503000,0
|
|
20240807,163100,914841500,503000,503000,503000,503000,0
|
|
20240807,163000,914841500,503000,503000,503000,503000,0
|
|
20240807,162900,914841500,503000,503000,503000,503000,0
|
|
20240807,162800,914841500,503000,503000,503000,503000,0
|
|
20240807,162700,914841500,503000,503000,503000,503000,0
|
|
20240807,162600,914841500,503000,503000,503000,503000,0
|
|
20240807,162500,914841500,503000,503000,503000,503000,0
|
|
20240807,162400,914841500,503000,503000,503000,503000,0
|
|
20240807,162300,914841500,503000,503000,503000,503000,0
|
|
20240807,162200,914841500,503000,503000,503000,503000,0
|
|
20240807,162100,914841500,503000,503000,503000,503000,0
|
|
20240807,162000,914841500,503000,503000,503000,503000,0
|
|
20240807,161900,914841500,503000,503000,503000,503000,0
|
|
20240807,161800,914841500,503000,503000,503000,503000,0
|
|
20240807,161700,914841500,503000,503000,503000,503000,0
|
|
20240807,161600,914841500,503000,503000,503000,503000,0
|
|
20240807,161500,914841500,503000,503000,503000,503000,0
|
|
20240807,161400,914841500,503000,503000,503000,503000,0
|
|
20240807,161300,914841500,503000,503000,503000,503000,0
|
|
20240807,161200,914841500,503000,503000,503000,503000,0
|
|
20240807,161100,914841500,503000,503000,503000,503000,7
|
|
20240807,161000,914841500,503000,503000,503000,503000,0
|
|
20240807,160900,914841500,503000,503000,503000,503000,0
|
|
20240807,160800,914841500,503000,503000,503000,503000,0
|
|
20240807,160700,914841500,503000,503000,503000,503000,0
|
|
20240807,160600,914841500,503000,503000,503000,503000,0
|
|
20240807,160500,914841500,503000,503000,503000,503000,0
|
|
20240807,160400,914841500,503000,503000,503000,503000,0
|
|
20240807,160300,914841500,503000,503000,503000,503000,0
|
|
20240807,160200,914841500,503000,503000,503000,503000,0
|
|
20240807,160100,914841500,503000,503000,503000,503000,0
|
|
20240807,160000,914841500,503000,503000,503000,503000,0
|
|
20240807,155900,914841500,503000,503000,503000,503000,0
|
|
20240807,155800,914841500,503000,503000,503000,503000,0
|
|
20240807,155700,914841500,503000,503000,503000,503000,0
|
|
20240807,155600,914841500,503000,503000,503000,503000,0
|
|
20240807,155500,914841500,503000,503000,503000,503000,0
|
|
20240807,155400,914841500,503000,503000,503000,503000,0
|
|
20240807,155300,914841500,503000,503000,503000,503000,0
|
|
20240807,155200,914841500,503000,503000,503000,503000,0
|
|
20240807,155100,914841500,503000,503000,503000,503000,0
|
|
20240807,155000,914841500,503000,503000,503000,503000,0
|
|
20240807,154900,914841500,503000,503000,503000,503000,0
|
|
20240807,154800,914841500,503000,503000,503000,503000,0
|
|
20240807,154700,914841500,503000,503000,503000,503000,0
|
|
20240807,154600,914841500,503000,503000,503000,503000,0
|
|
20240807,154500,914841500,503000,503000,503000,503000,0
|
|
20240807,154400,914841500,503000,503000,503000,503000,0
|
|
20240807,154300,914841500,503000,503000,503000,503000,0
|
|
20240807,154200,914841500,503000,503000,503000,503000,0
|
|
20240807,154100,914841500,503000,503000,503000,503000,7
|
|
20240807,154000,914841500,503000,503000,503000,503000,0
|
|
20240807,153900,914841500,503000,503000,503000,503000,0
|
|
20240807,153800,914841500,503000,503000,503000,503000,0
|
|
20240807,153700,914841500,503000,503000,503000,503000,0
|
|
20240807,153600,914841500,503000,503000,503000,503000,0
|
|
20240807,153500,914841500,503000,503000,503000,503000,0
|
|
20240807,153400,914841500,503000,503000,503000,503000,0
|
|
20240807,153300,914841500,503000,503000,503000,503000,0
|
|
20240807,153200,914841500,503000,503000,503000,503000,0
|
|
20240807,153100,914841500,503000,503000,503000,503000,0
|
|
20240807,153000,914841500,503000,503000,503000,503000,7
|
|
20240807,152900,911320500,502000,502000,502000,502000,0
|
|
20240807,152800,911320500,502000,502000,502000,502000,0
|
|
20240807,152700,911320500,502000,502000,502000,502000,0
|
|
20240807,152600,911320500,502000,502000,502000,502000,0
|
|
20240807,152500,911320500,502000,502000,502000,502000,0
|
|
20240807,152400,911320500,502000,502000,502000,502000,0
|
|
20240807,152300,911320500,502000,502000,502000,502000,0
|
|
20240807,152200,911320500,502000,502000,502000,502000,0
|
|
20240807,152100,911320500,502000,502000,502000,502000,0
|
|
20240807,152000,911320500,502000,502000,502000,502000,0
|
|
20240807,151900,911320500,502000,502000,502000,499500,3
|
|
20240807,151800,909817000,502000,502000,502000,502000,1
|
|
20240807,151700,909315000,500000,500000,500000,500000,40
|
|
20240807,151600,889315000,501000,501000,501000,501000,0
|
|
20240807,151500,889315000,501000,501000,501000,501000,44
|
|
20240807,151400,867271000,502000,502000,502000,502000,0
|
|
20240807,151300,867271000,502000,502000,502000,502000,0
|
|
20240807,151200,867271000,502000,502000,502000,502000,3
|
|
20240807,151100,865765000,502000,502000,502000,502000,5
|
|
20240807,151000,863255000,502000,503000,503000,502000,23
|
|
20240807,150900,851708000,503000,503000,503000,503000,4
|
|
20240807,150800,849696000,503000,503000,503000,503000,0
|
|
20240807,150700,849696000,503000,503000,503000,503000,0
|
|
20240807,150600,849696000,503000,503000,503000,503000,0
|
|
20240807,150500,849696000,503000,504000,504000,503000,2
|
|
20240807,150400,848689000,504000,504000,504000,504000,0
|
|
20240807,150300,848689000,504000,504000,504000,504000,0
|
|
20240807,150200,848689000,504000,504000,504000,504000,0
|
|
20240807,150100,848689000,504000,504000,504000,504000,0
|
|
20240807,150000,848689000,504000,504000,504000,504000,1
|
|
20240807,145900,848185000,503000,503000,503000,503000,0
|
|
20240807,145800,848185000,503000,503000,503000,503000,0
|
|
20240807,145700,848185000,503000,503000,503000,503000,0
|
|
20240807,145600,848185000,503000,503000,503000,503000,0
|
|
20240807,145500,848185000,503000,503000,503000,503000,0
|
|
20240807,145400,848185000,503000,503000,503000,503000,0
|
|
20240807,145300,848185000,503000,504000,504000,503000,65
|
|
20240807,145200,815433000,505000,505000,505000,505000,0
|
|
20240807,145100,815433000,505000,505000,505000,505000,0
|
|
20240807,145000,815433000,505000,505000,505000,505000,1
|
|
20240807,144900,814928000,505000,505000,505000,505000,3
|
|
20240807,144800,813413000,505000,505000,505000,505000,2
|
|
20240807,144700,812403000,505000,505000,505000,505000,1
|
|
20240807,144600,811898000,505000,505000,505000,505000,2
|
|
20240807,144500,810888000,505000,505000,505000,505000,1
|
|
20240807,144400,810383000,505000,505000,505000,505000,7
|
|
20240807,144300,806848000,505000,505000,505000,505000,1
|
|
20240807,144200,806343000,505000,505000,505000,505000,2
|
|
20240807,144100,805333000,505000,505000,505000,505000,2
|
|
20240807,144000,804323000,504000,504000,504000,504000,0
|
|
20240807,143900,804323000,504000,504000,504000,504000,0
|
|
20240807,143800,804323000,504000,504000,504000,504000,0
|
|
20240807,143700,804323000,504000,504000,504000,504000,0
|
|
20240807,143600,804323000,504000,504000,504000,504000,0
|
|
20240807,143500,804323000,504000,504000,504000,504000,0
|
|
20240807,143400,804323000,504000,504000,504000,504000,0
|
|
20240807,143300,804323000,504000,504000,504000,504000,0
|
|
20240807,143200,804323000,504000,504000,504000,504000,0
|
|
20240807,143100,804323000,504000,504000,504000,504000,0
|
|
20240807,143000,804323000,504000,504000,504000,504000,0
|
|
20240807,142900,804323000,504000,504000,504000,504000,0
|
|
20240807,142800,804323000,504000,504000,504000,504000,0
|
|
20240807,142700,804323000,504000,504000,504000,504000,0
|
|
20240807,142600,804323000,504000,504000,504000,504000,0
|
|
20240807,142500,804323000,504000,504000,504000,504000,0
|
|
20240807,142400,804323000,504000,504000,504000,504000,1
|
|
20240807,142300,803819000,504000,504000,504000,504000,0
|
|
20240807,142200,803819000,504000,504000,504000,504000,0
|
|
20240807,142100,803819000,504000,504000,504000,504000,0
|
|
20240807,142000,803819000,504000,504000,504000,504000,0
|
|
20240807,141900,803819000,504000,504000,504000,504000,23
|
|
20240807,141800,792227000,504000,504000,504000,504000,7
|
|
20240807,141700,788699000,504000,504000,504000,504000,0
|
|
20240807,141600,788699000,504000,504000,504000,504000,0
|
|
20240807,141500,788699000,504000,504000,504000,504000,0
|
|
20240807,141400,788699000,504000,504000,504000,504000,0
|
|
20240807,141300,788699000,504000,504000,504000,504000,0
|
|
20240807,141200,788699000,504000,504000,504000,504000,0
|
|
20240807,141100,788699000,504000,504000,504000,504000,0
|
|
20240807,141000,788699000,504000,504000,504000,504000,0
|
|
20240807,140900,788699000,504000,504000,504000,504000,8
|
|
20240807,140800,784667000,504000,504000,504000,504000,0
|
|
20240807,140700,784667000,504000,504000,504000,504000,0
|
|
20240807,140600,784667000,504000,504000,504000,504000,0
|
|
20240807,140500,784667000,504000,504000,504000,504000,0
|
|
20240807,140400,784667000,504000,504000,504000,504000,0
|
|
20240807,140300,784667000,504000,504000,504000,504000,11
|
|
20240807,140200,779123000,505000,505000,505000,505000,1
|
|
20240807,140100,778618000,505000,505000,505000,505000,2
|
|
20240807,140000,777608000,505000,505000,505000,505000,1
|
|
20240807,135900,777103000,505000,505000,505000,505000,2
|
|
20240807,135800,776093000,505000,505000,505000,505000,1
|
|
20240807,135700,775588000,505000,505000,505000,505000,2
|
|
20240807,135600,774578000,505000,505000,505000,505000,1
|
|
20240807,135500,774073000,505000,505000,505000,505000,1
|
|
20240807,135400,773568000,505000,505000,505000,505000,13
|
|
20240807,135300,767003000,505000,505000,505000,505000,0
|
|
20240807,135200,767003000,505000,505000,505000,505000,0
|
|
20240807,135100,767003000,505000,505000,505000,505000,0
|
|
20240807,135000,767003000,505000,505000,505000,505000,0
|
|
20240807,134900,767003000,505000,505000,505000,505000,0
|
|
20240807,134800,767003000,505000,505000,505000,505000,0
|
|
20240807,134700,767003000,505000,505000,505000,505000,0
|
|
20240807,134600,767003000,505000,505000,505000,505000,0
|
|
20240807,134500,767003000,505000,505000,505000,505000,10
|
|
20240807,134400,761953000,505000,505000,505000,505000,9
|
|
20240807,134300,757408000,505000,505000,505000,505000,9
|
|
20240807,134200,752863000,503000,503000,503000,503000,0
|
|
20240807,134100,752863000,503000,503000,503000,503000,0
|
|
20240807,134000,752863000,503000,503000,503000,503000,0
|
|
20240807,133900,752863000,503000,503000,503000,503000,0
|
|
20240807,133800,752863000,503000,503000,503000,503000,0
|
|
20240807,133700,752863000,503000,503000,503000,503000,17
|
|
20240807,133600,744312000,503000,503000,503000,503000,0
|
|
20240807,133500,744312000,503000,503000,503000,503000,0
|
|
20240807,133400,744312000,503000,503000,503000,503000,0
|
|
20240807,133300,744312000,503000,503000,503000,503000,0
|
|
20240807,133200,744312000,503000,503000,503000,503000,32
|
|
20240807,133100,728216000,502000,502000,502000,502000,0
|
|
20240807,133000,728216000,502000,502000,502000,502000,0
|
|
20240807,132900,728216000,502000,502000,502000,502000,0
|
|
20240807,132800,728216000,502000,502000,502000,502000,0
|
|
20240807,132700,728216000,502000,502000,502000,502000,3
|
|
20240807,132600,726710000,502000,502000,502000,502000,0
|
|
20240807,132500,726710000,502000,502000,502000,502000,0
|
|
20240807,132400,726710000,502000,502000,502000,502000,0
|
|
20240807,132300,726710000,502000,502000,502000,502000,0
|
|
20240807,132200,726710000,502000,502000,502000,502000,1
|
|
20240807,132100,726208000,502000,504000,504000,502000,80
|
|
20240807,132000,686016000,505000,505000,505000,505000,0
|
|
20240807,131900,686016000,505000,505000,505000,505000,0
|
|
20240807,131800,686016000,505000,505000,505000,505000,0
|
|
20240807,131700,686016000,505000,505000,505000,505000,0
|
|
20240807,131600,686016000,505000,505000,505000,505000,0
|
|
20240807,131500,686016000,505000,505000,505000,505000,0
|
|
20240807,131400,686016000,505000,505000,505000,505000,0
|
|
20240807,131300,686016000,505000,505000,505000,505000,0
|
|
20240807,131200,686016000,505000,505000,505000,505000,0
|
|
20240807,131100,686016000,505000,505000,505000,505000,3
|
|
20240807,131000,684501000,506000,506000,506000,506000,0
|
|
20240807,130900,684501000,506000,506000,506000,506000,0
|
|
20240807,130800,684501000,506000,506000,506000,506000,0
|
|
20240807,130700,684501000,506000,506000,506000,506000,0
|
|
20240807,130600,684501000,506000,506000,506000,506000,0
|
|
20240807,130500,684501000,506000,506000,506000,506000,0
|
|
20240807,130400,684501000,506000,506000,506000,506000,0
|
|
20240807,130300,684501000,506000,506000,506000,506000,0
|
|
20240807,130200,684501000,506000,506000,506000,506000,0
|
|
20240807,130100,684501000,506000,506000,506000,506000,0
|
|
20240807,130000,684501000,506000,506000,506000,506000,0
|
|
20240807,125900,684501000,506000,506000,506000,506000,0
|
|
20240807,125800,684501000,506000,506000,506000,506000,0
|
|
20240807,125700,684501000,506000,506000,506000,506000,0
|
|
20240807,125600,684501000,506000,506000,506000,506000,0
|
|
20240807,125500,684501000,506000,506000,506000,506000,0
|
|
20240807,125400,684501000,506000,506000,506000,506000,0
|
|
20240807,125300,684501000,506000,506000,506000,506000,0
|
|
20240807,125200,684501000,506000,506000,506000,506000,4
|
|
20240807,125100,682477000,505000,505000,505000,505000,0
|
|
20240807,125000,682477000,505000,505000,505000,505000,0
|
|
20240807,124900,682477000,505000,505000,505000,505000,0
|
|
20240807,124800,682477000,505000,505000,505000,505000,2
|
|
20240807,124700,681467000,504000,505000,505000,504000,10
|
|
20240807,124600,676418000,506000,506000,506000,506000,0
|
|
20240807,124500,676418000,506000,506000,506000,506000,0
|
|
20240807,124400,676418000,506000,506000,506000,506000,0
|
|
20240807,124300,676418000,506000,506000,506000,506000,2
|
|
20240807,124200,675406000,506000,506000,506000,506000,0
|
|
20240807,124100,675406000,506000,506000,506000,506000,0
|
|
20240807,124000,675406000,506000,506000,506000,506000,0
|
|
20240807,123900,675406000,506000,506000,506000,506000,0
|
|
20240807,123800,675406000,506000,506000,506000,506000,0
|
|
20240807,123700,675406000,506000,506000,506000,506000,0
|
|
20240807,123600,675406000,506000,506000,506000,506000,0
|
|
20240807,123500,675406000,506000,506000,506000,506000,0
|
|
20240807,123400,675406000,506000,507000,507000,506000,15
|
|
20240807,123300,667812000,507000,507000,507000,507000,0
|
|
20240807,123200,667812000,507000,507000,507000,507000,0
|
|
20240807,123100,667812000,507000,507000,507000,507000,0
|
|
20240807,123000,667812000,507000,507000,507000,507000,0
|
|
20240807,122900,667812000,507000,507000,507000,507000,24
|
|
20240807,122800,655644000,507000,507000,507000,507000,0
|
|
20240807,122700,655644000,507000,507000,507000,507000,0
|
|
20240807,122600,655644000,507000,507000,507000,507000,0
|
|
20240807,122500,655644000,507000,507000,507000,507000,0
|
|
20240807,122400,655644000,507000,507000,507000,507000,0
|
|
20240807,122300,655644000,507000,507000,507000,507000,0
|
|
20240807,122200,655644000,507000,507000,507000,507000,0
|
|
20240807,122100,655644000,507000,507000,507000,507000,0
|
|
20240807,122000,655644000,507000,507000,507000,507000,1
|
|
20240807,121900,655137000,506000,506000,506000,506000,0
|
|
20240807,121800,655137000,506000,506000,506000,506000,12
|
|
20240807,121700,649065000,507000,507000,507000,507000,0
|
|
20240807,121600,649065000,507000,507000,507000,507000,0
|
|
20240807,121500,649065000,507000,507000,507000,507000,0
|
|
20240807,121400,649065000,507000,507000,507000,507000,0
|
|
20240807,121300,649065000,507000,507000,507000,507000,1
|
|
20240807,121200,648558000,507000,507000,507000,507000,1
|
|
20240807,121100,648051000,507000,507000,507000,507000,1
|
|
20240807,121000,647544000,507000,507000,507000,507000,1
|
|
20240807,120900,647037000,507000,507000,507000,507000,1
|
|
20240807,120800,646530000,507000,507000,507000,507000,3
|
|
20240807,120700,645009000,507000,507000,507000,507000,13
|
|
20240807,120600,638418000,507000,507000,507000,507000,1
|
|
20240807,120500,637911000,507000,507000,507000,507000,1
|
|
20240807,120400,637404000,507000,508000,508000,507000,12
|
|
20240807,120300,631319000,508000,508000,508000,508000,1
|
|
20240807,120200,630811000,508000,508000,508000,508000,1
|
|
20240807,120100,630303000,508000,509000,509000,508000,53
|
|
20240807,120000,603370000,511000,511000,511000,511000,0
|
|
20240807,115900,603370000,511000,511000,511000,511000,1
|
|
20240807,115800,602859000,511000,511000,511000,511000,2
|
|
20240807,115700,601837000,511000,511000,511000,511000,1
|
|
20240807,115600,601326000,511000,511000,511000,511000,1
|
|
20240807,115500,600815000,511000,511000,511000,511000,1
|
|
20240807,115400,600304000,512000,512000,512000,512000,1
|
|
20240807,115300,599792000,512000,512000,512000,512000,1
|
|
20240807,115200,599280000,512000,512000,512000,512000,1
|
|
20240807,115100,598768000,512000,512000,512000,512000,1
|
|
20240807,115000,598256000,512000,512000,512000,512000,1
|
|
20240807,114900,597744000,512000,512000,512000,512000,1
|
|
20240807,114800,597232000,512000,512000,512000,512000,1
|
|
20240807,114700,596720000,512000,512000,512000,512000,8
|
|
20240807,114600,592624000,512000,512000,512000,512000,1
|
|
20240807,114500,592112000,512000,508000,512000,508000,49
|
|
20240807,114400,567174000,508000,508000,508000,508000,1
|
|
20240807,114300,566666000,508000,508000,508000,508000,1
|
|
20240807,114200,566158000,508000,508000,508000,508000,40
|
|
20240807,114100,545838000,508000,508000,508000,508000,1
|
|
20240807,114000,545330000,508000,508000,508000,508000,0
|
|
20240807,113900,545330000,508000,508000,508000,508000,5
|
|
20240807,113800,542790000,508000,508000,508000,508000,0
|
|
20240807,113700,542790000,508000,508000,508000,508000,0
|
|
20240807,113600,542790000,508000,508000,508000,508000,0
|
|
20240807,113500,542790000,508000,508000,508000,508000,0
|
|
20240807,113400,542790000,508000,508000,508000,508000,0
|
|
20240807,113300,542790000,508000,508000,508000,508000,1
|
|
20240807,113200,542282000,506000,506000,506000,506000,0
|
|
20240807,113100,542282000,506000,506000,506000,506000,0
|
|
20240807,113000,542282000,506000,506000,506000,506000,4
|
|
20240807,112900,540258000,506000,506000,506000,506000,0
|
|
20240807,112800,540258000,506000,506000,506000,506000,0
|
|
20240807,112700,540258000,506000,506000,506000,506000,0
|
|
20240807,112600,540258000,506000,506000,506000,506000,0
|
|
20240807,112500,540258000,506000,506000,506000,506000,0
|
|
20240807,112400,540258000,506000,506000,506000,506000,0
|
|
20240807,112300,540258000,506000,506000,506000,506000,0
|
|
20240807,112200,540258000,506000,506000,506000,506000,0
|
|
20240807,112100,540258000,506000,506000,506000,506000,0
|
|
20240807,112000,540258000,506000,506000,506000,506000,0
|
|
20240807,111900,540258000,506000,506000,506000,506000,0
|
|
20240807,111800,540258000,506000,506000,506000,506000,0
|
|
20240807,111700,540258000,506000,506000,506000,506000,0
|
|
20240807,111600,540258000,506000,506000,506000,506000,0
|
|
20240807,111500,540258000,506000,506000,506000,506000,0
|
|
20240807,111400,540258000,506000,506000,506000,506000,0
|
|
20240807,111300,540258000,506000,506000,506000,506000,2
|
|
20240807,111200,539246000,506000,506000,506000,506000,0
|
|
20240807,111100,539246000,506000,506000,506000,506000,0
|
|
20240807,111000,539246000,506000,506000,506000,506000,0
|
|
20240807,110900,539246000,506000,506000,506000,506000,4
|
|
20240807,110800,537222000,508000,508000,508000,508000,0
|
|
20240807,110700,537222000,508000,508000,508000,508000,0
|
|
20240807,110600,537222000,508000,508000,508000,508000,0
|
|
20240807,110500,537222000,508000,508000,508000,508000,1
|
|
20240807,110400,536714000,508000,508000,508000,508000,0
|
|
20240807,110300,536714000,508000,508000,508000,508000,4
|
|
20240807,110200,534682000,508000,508000,508000,508000,4
|
|
20240807,110100,532650000,509000,509000,509000,509000,0
|
|
20240807,110000,532650000,509000,509000,509000,509000,0
|
|
20240807,105900,532650000,509000,509000,509000,509000,1
|
|
20240807,105800,532141000,509000,509000,509000,509000,0
|
|
20240807,105700,532141000,509000,509000,509000,509000,0
|
|
20240807,105600,532141000,509000,509000,509000,509000,0
|
|
20240807,105500,532141000,509000,509000,509000,509000,1
|
|
20240807,105400,531632000,509000,509000,509000,509000,2
|
|
20240807,105300,530614000,509000,509000,509000,509000,7
|
|
20240807,105200,527051000,509000,509000,509000,509000,2
|
|
20240807,105100,526033000,509000,509000,509000,509000,0
|
|
20240807,105000,526033000,509000,509000,509000,509000,6
|
|
20240807,104900,522979000,510000,510000,510000,510000,1
|
|
20240807,104800,522469000,510000,510000,510000,510000,1
|
|
20240807,104700,521959000,509000,509000,509000,509000,0
|
|
20240807,104600,521959000,509000,509000,509000,509000,0
|
|
20240807,104500,521959000,509000,509000,509000,509000,2
|
|
20240807,104400,520941000,509000,508000,509000,508000,6
|
|
20240807,104300,517888000,508000,508000,508000,508000,1
|
|
20240807,104200,517380000,508000,508000,508000,508000,0
|
|
20240807,104100,517380000,508000,508000,508000,508000,0
|
|
20240807,104000,517380000,508000,508000,508000,508000,0
|
|
20240807,103900,517380000,508000,508000,508000,508000,1
|
|
20240807,103800,516872000,508000,508000,508000,508000,1
|
|
20240807,103700,516364000,508000,508000,508000,508000,2
|
|
20240807,103600,515348000,507000,507000,507000,507000,17
|
|
20240807,103500,506729000,509000,509000,509000,509000,3
|
|
20240807,103400,505202000,509000,509000,509000,509000,7
|
|
20240807,103300,501639000,509000,509000,509000,509000,0
|
|
20240807,103200,501639000,509000,509000,509000,509000,0
|
|
20240807,103100,501639000,509000,507000,509000,507000,28
|
|
20240807,103000,487411000,506000,506000,506000,506000,0
|
|
20240807,102900,487411000,506000,506000,506000,506000,2
|
|
20240807,102800,486399000,506000,506000,506000,506000,4
|
|
20240807,102700,484375000,505000,505000,505000,505000,0
|
|
20240807,102600,484375000,505000,505000,505000,505000,0
|
|
20240807,102500,484375000,505000,505000,505000,505000,2
|
|
20240807,102400,483365000,505000,505000,505000,505000,0
|
|
20240807,102300,483365000,505000,505000,505000,505000,0
|
|
20240807,102200,483365000,505000,505000,505000,505000,31
|
|
20240807,102100,467710000,505000,504000,505000,504000,51
|
|
20240807,102000,441962000,502000,501000,502000,501000,19
|
|
20240807,101900,432441000,500000,500000,500000,500000,0
|
|
20240807,101800,432441000,500000,500000,500000,500000,1
|
|
20240807,101700,431941000,500000,500000,500000,500000,0
|
|
20240807,101600,431941000,500000,501000,501000,500000,26
|
|
20240807,101500,418940000,501000,502000,502000,500000,104
|
|
20240807,101400,366919000,502000,502000,502000,502000,0
|
|
20240807,101300,366919000,502000,502000,502000,502000,8
|
|
20240807,101200,362903000,502000,502000,502000,502000,3
|
|
20240807,101100,361397000,500000,500000,500000,500000,0
|
|
20240807,101000,361397000,500000,500000,500000,500000,0
|
|
20240807,100900,361397000,500000,500000,500000,500000,0
|
|
20240807,100800,361397000,500000,501000,501000,500000,72
|
|
20240807,100700,325396000,501000,501000,501000,501000,5
|
|
20240807,100600,322891000,501000,501000,501000,501000,0
|
|
20240807,100500,322891000,501000,501000,501000,501000,0
|
|
20240807,100400,322891000,501000,501000,501000,501000,0
|
|
20240807,100300,322891000,501000,501000,501000,501000,2
|
|
20240807,100200,321889000,501000,501000,501000,501000,2
|
|
20240807,100100,320887000,501000,502000,502000,501000,7
|
|
20240807,100000,317376000,502000,500000,502000,500000,73
|
|
20240807,095900,280826000,499500,499500,499500,499500,4
|
|
20240807,095800,278828000,498000,498000,498000,498000,0
|
|
20240807,095700,278828000,498000,498000,498000,498000,0
|
|
20240807,095600,278828000,498000,498000,498000,498000,0
|
|
20240807,095500,278828000,498000,498000,498000,498000,1
|
|
20240807,095400,278330000,497500,497500,497500,497500,10
|
|
20240807,095300,273355000,496500,496500,496500,496500,0
|
|
20240807,095200,273355000,496500,496500,496500,496500,0
|
|
20240807,095100,273355000,496500,496500,496500,496500,0
|
|
20240807,095000,273355000,496500,496500,496500,496500,1
|
|
20240807,094900,272858500,499500,499500,499500,499000,9
|
|
20240807,094800,268364000,499500,495000,499500,495000,39
|
|
20240807,094700,249034000,494500,494000,494500,494000,47
|
|
20240807,094600,225808000,495000,497000,497000,495000,61
|
|
20240807,094500,195555000,498000,498000,498000,497500,34
|
|
20240807,094400,178636000,498000,498000,498000,498000,0
|
|
20240807,094300,178636000,498000,498000,498000,498000,0
|
|
20240807,094200,178636000,498000,498000,498000,498000,4
|
|
20240807,094100,176644000,495000,495000,495000,495000,0
|
|
20240807,094000,176644000,495000,495000,495500,495000,62
|
|
20240807,093900,145945000,495000,496000,496000,495000,25
|
|
20240807,093800,133560500,495500,498500,498500,495500,79
|
|
20240807,093700,94379000,498500,498500,498500,498500,0
|
|
20240807,093600,94379000,498500,500000,500000,498500,4
|
|
20240807,093500,92383500,500000,500000,500000,498500,20
|
|
20240807,093400,82385000,500000,497500,500000,497500,4
|
|
20240807,093300,80388000,497000,494000,497000,494000,16
|
|
20240807,093200,72455500,493500,493500,493500,493500,2
|
|
20240807,093100,71468500,493500,493500,493500,493500,4
|
|
20240807,093000,69494500,494500,494500,494500,494500,1
|
|
20240807,092900,69000000,495000,490500,495000,490500,39
|
|
20240807,092800,49801500,487500,487500,487500,487500,0
|
|
20240807,092700,49801500,487500,487500,487500,487500,0
|
|
20240807,092600,49801500,487500,487500,487500,487500,0
|
|
20240807,092500,49801500,487500,487500,487500,487500,0
|
|
20240807,092400,49801500,487500,487500,487500,487500,0
|
|
20240807,092300,49801500,487500,487500,487500,487500,0
|
|
20240807,092200,49801500,487500,487500,487500,487500,0
|
|
20240807,092100,49801500,487500,487500,487500,487500,1
|
|
20240807,092000,49314000,487000,487000,487000,487000,0
|
|
20240807,091900,49314000,487000,487000,487000,487000,0
|
|
20240807,091800,49314000,487000,487000,487000,487000,0
|
|
20240807,091700,49314000,487000,487000,487000,486000,42
|
|
20240807,091600,28865500,487000,489000,489000,487000,32
|
|
20240807,091500,13267500,489000,489000,489000,489000,3
|
|
20240807,091400,11800500,489500,489500,489500,489500,0
|
|
20240807,091300,11800500,489500,489500,489500,489500,0
|
|
20240807,091200,11800500,489500,489500,489500,489500,0
|
|
20240807,091100,11800500,489500,489500,489500,489500,0
|
|
20240807,091000,11800500,489500,489500,489500,489500,0
|
|
20240807,090900,11800500,489500,489500,489500,489500,0
|
|
20240807,090800,11800500,489500,490000,490000,489500,2
|
|
20240807,090700,10821000,490000,490000,490000,490000,1
|
|
20240807,090600,10331000,485500,485500,485500,485500,0
|
|
20240807,090500,10331000,485500,486000,486000,485500,5
|
|
20240807,090400,7902500,493000,494500,494500,493000,4
|
|
20240807,090300,5927500,495000,489500,497000,489500,12
|
|
20240807,090200,0,484500,484500,484500,484500,0
|
|
20240807,090100,0,484500,484500,484500,484500,0
|
|
20240807,090000,0,484500,484500,484500,484500,0
|