584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184100,347314000,500000,500000,500000,500000,51
|
|
20240808,184000,347314000,500000,500000,500000,500000,0
|
|
20240808,183900,347314000,500000,500000,500000,500000,0
|
|
20240808,183800,347314000,500000,500000,500000,500000,0
|
|
20240808,183700,347314000,500000,500000,500000,500000,0
|
|
20240808,183600,347314000,500000,500000,500000,500000,0
|
|
20240808,183500,347314000,500000,500000,500000,500000,0
|
|
20240808,183400,347314000,500000,500000,500000,500000,0
|
|
20240808,183300,347314000,500000,500000,500000,500000,0
|
|
20240808,183200,347314000,500000,500000,500000,500000,0
|
|
20240808,183100,347314000,500000,500000,500000,500000,0
|
|
20240808,183000,347314000,500000,500000,500000,500000,0
|
|
20240808,182900,347314000,500000,500000,500000,500000,0
|
|
20240808,182800,347314000,500000,500000,500000,500000,0
|
|
20240808,182700,347314000,500000,500000,500000,500000,0
|
|
20240808,182600,347314000,500000,500000,500000,500000,0
|
|
20240808,182500,347314000,500000,500000,500000,500000,0
|
|
20240808,182400,347314000,500000,500000,500000,500000,0
|
|
20240808,182300,347314000,500000,500000,500000,500000,0
|
|
20240808,182200,347314000,500000,500000,500000,500000,0
|
|
20240808,182100,347314000,500000,500000,500000,500000,0
|
|
20240808,182000,347314000,500000,500000,500000,500000,0
|
|
20240808,181900,347314000,500000,500000,500000,500000,0
|
|
20240808,181800,347314000,500000,500000,500000,500000,0
|
|
20240808,181700,347314000,500000,500000,500000,500000,0
|
|
20240808,181600,347314000,500000,500000,500000,500000,0
|
|
20240808,181500,347314000,500000,500000,500000,500000,0
|
|
20240808,181400,347314000,500000,500000,500000,500000,0
|
|
20240808,181300,347314000,500000,500000,500000,500000,0
|
|
20240808,181200,347314000,500000,500000,500000,500000,0
|
|
20240808,181100,347314000,500000,500000,500000,500000,51
|
|
20240808,181000,347314000,500000,500000,500000,500000,0
|
|
20240808,180900,347314000,500000,500000,500000,500000,0
|
|
20240808,180800,347314000,500000,500000,500000,500000,0
|
|
20240808,180700,347314000,500000,500000,500000,500000,0
|
|
20240808,180600,347314000,500000,500000,500000,500000,0
|
|
20240808,180500,347314000,500000,500000,500000,500000,0
|
|
20240808,180400,347314000,500000,500000,500000,500000,0
|
|
20240808,180300,347314000,500000,500000,500000,500000,0
|
|
20240808,180200,347314000,500000,500000,500000,500000,0
|
|
20240808,180100,347314000,500000,500000,500000,500000,0
|
|
20240808,180000,347314000,500000,500000,500000,500000,0
|
|
20240808,175900,347314000,500000,500000,500000,500000,0
|
|
20240808,175800,347314000,500000,500000,500000,500000,0
|
|
20240808,175700,347314000,500000,500000,500000,500000,0
|
|
20240808,175600,347314000,500000,500000,500000,500000,0
|
|
20240808,175500,347314000,500000,500000,500000,500000,0
|
|
20240808,175400,347314000,500000,500000,500000,500000,0
|
|
20240808,175300,347314000,500000,500000,500000,500000,0
|
|
20240808,175200,347314000,500000,500000,500000,500000,0
|
|
20240808,175100,347314000,500000,500000,500000,500000,0
|
|
20240808,175000,347314000,500000,500000,500000,500000,0
|
|
20240808,174900,347314000,500000,500000,500000,500000,0
|
|
20240808,174800,347314000,500000,500000,500000,500000,0
|
|
20240808,174700,347314000,500000,500000,500000,500000,0
|
|
20240808,174600,347314000,500000,500000,500000,500000,0
|
|
20240808,174500,347314000,500000,500000,500000,500000,0
|
|
20240808,174400,347314000,500000,500000,500000,500000,0
|
|
20240808,174300,347314000,500000,500000,500000,500000,0
|
|
20240808,174200,347314000,500000,500000,500000,500000,0
|
|
20240808,174100,347314000,500000,500000,500000,500000,51
|
|
20240808,174000,347314000,500000,500000,500000,500000,0
|
|
20240808,173900,347314000,500000,500000,500000,500000,0
|
|
20240808,173800,347314000,500000,500000,500000,500000,0
|
|
20240808,173700,347314000,500000,500000,500000,500000,0
|
|
20240808,173600,347314000,500000,500000,500000,500000,0
|
|
20240808,173500,347314000,500000,500000,500000,500000,0
|
|
20240808,173400,347314000,500000,500000,500000,500000,0
|
|
20240808,173300,347314000,500000,500000,500000,500000,0
|
|
20240808,173200,347314000,500000,500000,500000,500000,0
|
|
20240808,173100,347314000,500000,500000,500000,500000,0
|
|
20240808,173000,347314000,500000,500000,500000,500000,0
|
|
20240808,172900,347314000,500000,500000,500000,500000,0
|
|
20240808,172800,347314000,500000,500000,500000,500000,0
|
|
20240808,172700,347314000,500000,500000,500000,500000,0
|
|
20240808,172600,347314000,500000,500000,500000,500000,0
|
|
20240808,172500,347314000,500000,500000,500000,500000,0
|
|
20240808,172400,347314000,500000,500000,500000,500000,0
|
|
20240808,172300,347314000,500000,500000,500000,500000,0
|
|
20240808,172200,347314000,500000,500000,500000,500000,0
|
|
20240808,172100,347314000,500000,500000,500000,500000,0
|
|
20240808,172000,347314000,500000,500000,500000,500000,0
|
|
20240808,171900,347314000,500000,500000,500000,500000,0
|
|
20240808,171800,347314000,500000,500000,500000,500000,0
|
|
20240808,171700,347314000,500000,500000,500000,500000,0
|
|
20240808,171600,347314000,500000,500000,500000,500000,0
|
|
20240808,171500,347314000,500000,500000,500000,500000,0
|
|
20240808,171400,347314000,500000,500000,500000,500000,0
|
|
20240808,171300,347314000,500000,500000,500000,500000,0
|
|
20240808,171200,347314000,500000,500000,500000,500000,0
|
|
20240808,171100,347314000,500000,500000,500000,500000,51
|
|
20240808,171000,347314000,500000,500000,500000,500000,0
|
|
20240808,170900,347314000,500000,500000,500000,500000,0
|
|
20240808,170800,347314000,500000,500000,500000,500000,0
|
|
20240808,170700,347314000,500000,500000,500000,500000,0
|
|
20240808,170600,347314000,500000,500000,500000,500000,0
|
|
20240808,170500,347314000,500000,500000,500000,500000,0
|
|
20240808,170400,347314000,500000,500000,500000,500000,0
|
|
20240808,170300,347314000,500000,500000,500000,500000,0
|
|
20240808,170200,347314000,500000,500000,500000,500000,0
|
|
20240808,170100,347314000,500000,500000,500000,500000,0
|
|
20240808,170000,347314000,500000,500000,500000,500000,0
|
|
20240808,165900,347314000,500000,500000,500000,500000,0
|
|
20240808,165800,347314000,500000,500000,500000,500000,0
|
|
20240808,165700,347314000,500000,500000,500000,500000,0
|
|
20240808,165600,347314000,500000,500000,500000,500000,0
|
|
20240808,165500,347314000,500000,500000,500000,500000,0
|
|
20240808,165400,347314000,500000,500000,500000,500000,0
|
|
20240808,165300,347314000,500000,500000,500000,500000,0
|
|
20240808,165200,347314000,500000,500000,500000,500000,0
|
|
20240808,165100,347314000,500000,500000,500000,500000,0
|
|
20240808,165000,347314000,500000,500000,500000,500000,0
|
|
20240808,164900,347314000,500000,500000,500000,500000,0
|
|
20240808,164800,347314000,500000,500000,500000,500000,0
|
|
20240808,164700,347314000,500000,500000,500000,500000,0
|
|
20240808,164600,347314000,500000,500000,500000,500000,0
|
|
20240808,164500,347314000,500000,500000,500000,500000,0
|
|
20240808,164400,347314000,500000,500000,500000,500000,0
|
|
20240808,164300,347314000,500000,500000,500000,500000,0
|
|
20240808,164200,347314000,500000,500000,500000,500000,0
|
|
20240808,164100,347314000,500000,500000,500000,500000,51
|
|
20240808,164000,347314000,500000,500000,500000,500000,0
|
|
20240808,163900,347314000,500000,500000,500000,500000,0
|
|
20240808,163800,347314000,500000,500000,500000,500000,0
|
|
20240808,163700,347314000,500000,500000,500000,500000,0
|
|
20240808,163600,347314000,500000,500000,500000,500000,0
|
|
20240808,163500,347314000,500000,500000,500000,500000,0
|
|
20240808,163400,347314000,500000,500000,500000,500000,0
|
|
20240808,163300,347314000,500000,500000,500000,500000,0
|
|
20240808,163200,347314000,500000,500000,500000,500000,0
|
|
20240808,163100,347314000,500000,500000,500000,500000,0
|
|
20240808,163000,347314000,500000,500000,500000,500000,0
|
|
20240808,162900,347314000,500000,500000,500000,500000,0
|
|
20240808,162800,347314000,500000,500000,500000,500000,0
|
|
20240808,162700,347314000,500000,500000,500000,500000,0
|
|
20240808,162600,347314000,500000,500000,500000,500000,0
|
|
20240808,162500,347314000,500000,500000,500000,500000,0
|
|
20240808,162400,347314000,500000,500000,500000,500000,0
|
|
20240808,162300,347314000,500000,500000,500000,500000,0
|
|
20240808,162200,347314000,500000,500000,500000,500000,0
|
|
20240808,162100,347314000,500000,500000,500000,500000,0
|
|
20240808,162000,347314000,500000,500000,500000,500000,0
|
|
20240808,161900,347314000,500000,500000,500000,500000,0
|
|
20240808,161800,347314000,500000,500000,500000,500000,0
|
|
20240808,161700,347314000,500000,500000,500000,500000,0
|
|
20240808,161600,347314000,500000,500000,500000,500000,0
|
|
20240808,161500,347314000,500000,500000,500000,500000,0
|
|
20240808,161400,347314000,500000,500000,500000,500000,0
|
|
20240808,161300,347314000,500000,500000,500000,500000,0
|
|
20240808,161200,347314000,500000,500000,500000,500000,0
|
|
20240808,161100,347314000,500000,500000,500000,500000,51
|
|
20240808,161000,347314000,500000,500000,500000,500000,0
|
|
20240808,160900,347314000,500000,500000,500000,500000,0
|
|
20240808,160800,347314000,500000,500000,500000,500000,0
|
|
20240808,160700,347314000,500000,500000,500000,500000,0
|
|
20240808,160600,347314000,500000,500000,500000,500000,0
|
|
20240808,160500,347314000,500000,500000,500000,500000,0
|
|
20240808,160400,347314000,500000,500000,500000,500000,0
|
|
20240808,160300,347314000,500000,500000,500000,500000,0
|
|
20240808,160200,347314000,500000,500000,500000,500000,0
|
|
20240808,160100,347314000,500000,500000,500000,500000,0
|
|
20240808,160000,347314000,500000,500000,500000,500000,0
|
|
20240808,155900,347314000,500000,500000,500000,500000,0
|
|
20240808,155800,347314000,500000,500000,500000,500000,0
|
|
20240808,155700,347314000,500000,500000,500000,500000,0
|
|
20240808,155600,347314000,500000,500000,500000,500000,0
|
|
20240808,155500,347314000,500000,500000,500000,500000,0
|
|
20240808,155400,347314000,500000,500000,500000,500000,0
|
|
20240808,155300,347314000,500000,500000,500000,500000,0
|
|
20240808,155200,347314000,500000,500000,500000,500000,0
|
|
20240808,155100,347314000,500000,500000,500000,500000,0
|
|
20240808,155000,347314000,500000,500000,500000,500000,0
|
|
20240808,154900,347314000,500000,500000,500000,500000,0
|
|
20240808,154800,347314000,500000,500000,500000,500000,0
|
|
20240808,154700,347314000,500000,500000,500000,500000,0
|
|
20240808,154600,347314000,500000,500000,500000,500000,0
|
|
20240808,154500,347314000,500000,500000,500000,500000,0
|
|
20240808,154400,347314000,500000,500000,500000,500000,0
|
|
20240808,154300,347314000,500000,500000,500000,500000,0
|
|
20240808,154200,347314000,500000,500000,500000,500000,0
|
|
20240808,154100,347314000,500000,500000,500000,500000,51
|
|
20240808,154000,347314000,500000,500000,500000,500000,0
|
|
20240808,153900,347314000,500000,500000,500000,500000,0
|
|
20240808,153800,347314000,500000,500000,500000,500000,0
|
|
20240808,153700,347314000,500000,500000,500000,500000,0
|
|
20240808,153600,347314000,500000,500000,500000,500000,0
|
|
20240808,153500,347314000,500000,500000,500000,500000,0
|
|
20240808,153400,347314000,500000,500000,500000,500000,0
|
|
20240808,153300,347314000,500000,500000,500000,500000,0
|
|
20240808,153200,347314000,500000,500000,500000,500000,0
|
|
20240808,153100,347314000,500000,500000,500000,500000,0
|
|
20240808,153000,347314000,500000,500000,500000,500000,51
|
|
20240808,152900,321814000,497500,497500,497500,497500,0
|
|
20240808,152800,321814000,497500,497500,497500,497500,0
|
|
20240808,152700,321814000,497500,497500,497500,497500,0
|
|
20240808,152600,321814000,497500,497500,497500,497500,0
|
|
20240808,152500,321814000,497500,497500,497500,497500,0
|
|
20240808,152400,321814000,497500,497500,497500,497500,0
|
|
20240808,152300,321814000,497500,497500,497500,497500,0
|
|
20240808,152200,321814000,497500,497500,497500,497500,0
|
|
20240808,152100,321814000,497500,497500,497500,497500,0
|
|
20240808,152000,321814000,497500,497500,497500,497500,0
|
|
20240808,151900,321814000,497500,496000,497500,496000,15
|
|
20240808,151800,314371000,497000,497000,497000,497000,0
|
|
20240808,151700,314371000,497000,497000,497000,497000,0
|
|
20240808,151600,314371000,497000,497500,497500,497000,2
|
|
20240808,151500,313376500,497500,497500,497500,497500,0
|
|
20240808,151400,313376500,497500,497500,497500,497500,1
|
|
20240808,151300,312879000,496000,496000,496000,496000,0
|
|
20240808,151200,312879000,496000,496000,496000,496000,0
|
|
20240808,151100,312879000,496000,496000,496000,496000,0
|
|
20240808,151000,312879000,496000,496000,496000,496000,1
|
|
20240808,150900,312383000,497500,497500,497500,497500,0
|
|
20240808,150800,312383000,497500,497500,497500,497500,0
|
|
20240808,150700,312383000,497500,497500,497500,497500,5
|
|
20240808,150600,309895500,497000,497000,497000,497000,0
|
|
20240808,150500,309895500,497000,497000,497000,497000,0
|
|
20240808,150400,309895500,497000,497000,497000,497000,0
|
|
20240808,150300,309895500,497000,497000,497000,497000,0
|
|
20240808,150200,309895500,497000,497000,497000,497000,2
|
|
20240808,150100,308901500,497000,497000,497000,497000,0
|
|
20240808,150000,308901500,497000,497000,497000,497000,1
|
|
20240808,145900,308404500,496000,496000,496000,496000,5
|
|
20240808,145800,305924500,496000,496000,496000,496000,0
|
|
20240808,145700,305924500,496000,496000,496000,496000,0
|
|
20240808,145600,305924500,496000,496000,496000,496000,0
|
|
20240808,145500,305924500,496000,496000,496000,496000,0
|
|
20240808,145400,305924500,496000,496000,496000,496000,0
|
|
20240808,145300,305924500,496000,496000,496000,496000,7
|
|
20240808,145200,302452500,496500,496500,496500,496500,0
|
|
20240808,145100,302452500,496500,496500,496500,496500,0
|
|
20240808,145000,302452500,496500,496500,496500,496500,0
|
|
20240808,144900,302452500,496500,496500,496500,496500,0
|
|
20240808,144800,302452500,496500,496500,496500,496500,0
|
|
20240808,144700,302452500,496500,496500,496500,496500,0
|
|
20240808,144600,302452500,496500,496500,496500,496500,0
|
|
20240808,144500,302452500,496500,496500,496500,496500,0
|
|
20240808,144400,302452500,496500,496500,496500,496500,0
|
|
20240808,144300,302452500,496500,496500,496500,496500,3
|
|
20240808,144200,300963000,496500,496500,496500,496500,0
|
|
20240808,144100,300963000,496500,496500,496500,496500,0
|
|
20240808,144000,300963000,496500,496500,496500,496500,0
|
|
20240808,143900,300963000,496500,496500,496500,496500,0
|
|
20240808,143800,300963000,496500,496500,496500,496500,0
|
|
20240808,143700,300963000,496500,496500,496500,496500,0
|
|
20240808,143600,300963000,496500,496500,496500,496500,0
|
|
20240808,143500,300963000,496500,496500,496500,496500,0
|
|
20240808,143400,300963000,496500,496500,496500,496500,0
|
|
20240808,143300,300963000,496500,496500,496500,496500,0
|
|
20240808,143200,300963000,496500,496500,496500,496500,0
|
|
20240808,143100,300963000,496500,496500,496500,496500,0
|
|
20240808,143000,300963000,496500,496500,496500,496500,0
|
|
20240808,142900,300963000,496500,496500,496500,496500,11
|
|
20240808,142800,295501500,495500,495500,495500,495500,0
|
|
20240808,142700,295501500,495500,495500,495500,495500,0
|
|
20240808,142600,295501500,495500,496000,496000,495500,5
|
|
20240808,142500,293023500,496000,496000,496000,496000,0
|
|
20240808,142400,293023500,496000,496500,496500,496000,36
|
|
20240808,142300,275163500,497000,497000,497000,497000,0
|
|
20240808,142200,275163500,497000,497000,497000,497000,0
|
|
20240808,142100,275163500,497000,497000,497000,497000,1
|
|
20240808,142000,274666500,497500,497500,497500,497500,0
|
|
20240808,141900,274666500,497500,497500,497500,497500,0
|
|
20240808,141800,274666500,497500,497500,497500,497500,2
|
|
20240808,141700,273671500,497500,497500,497500,497500,10
|
|
20240808,141600,268696500,497000,497000,497000,497000,0
|
|
20240808,141500,268696500,497000,497000,497000,497000,0
|
|
20240808,141400,268696500,497000,497000,497000,497000,0
|
|
20240808,141300,268696500,497000,497000,497000,497000,0
|
|
20240808,141200,268696500,497000,497000,497000,497000,0
|
|
20240808,141100,268696500,497000,497000,497000,497000,0
|
|
20240808,141000,268696500,497000,497000,497000,497000,0
|
|
20240808,140900,268696500,497000,497000,497000,497000,0
|
|
20240808,140800,268696500,497000,497000,497000,497000,0
|
|
20240808,140700,268696500,497000,497000,497000,497000,0
|
|
20240808,140600,268696500,497000,497000,497000,497000,0
|
|
20240808,140500,268696500,497000,497000,497000,497000,0
|
|
20240808,140400,268696500,497000,497000,497000,497000,1
|
|
20240808,140300,268199500,496500,496500,496500,496500,0
|
|
20240808,140200,268199500,496500,496500,496500,496500,0
|
|
20240808,140100,268199500,496500,496500,496500,496500,0
|
|
20240808,140000,268199500,496500,496500,496500,496500,0
|
|
20240808,135900,268199500,496500,496500,496500,496500,0
|
|
20240808,135800,268199500,496500,496500,496500,496500,0
|
|
20240808,135700,268199500,496500,496500,496500,496500,0
|
|
20240808,135600,268199500,496500,496500,496500,496500,0
|
|
20240808,135500,268199500,496500,496500,496500,496500,0
|
|
20240808,135400,268199500,496500,496500,496500,496500,0
|
|
20240808,135300,268199500,496500,496500,496500,496500,0
|
|
20240808,135200,268199500,496500,496500,496500,496500,1
|
|
20240808,135100,267703000,496000,496000,496000,496000,0
|
|
20240808,135000,267703000,496000,496000,496000,496000,0
|
|
20240808,134900,267703000,496000,496000,496000,496000,0
|
|
20240808,134800,267703000,496000,496000,496000,496000,0
|
|
20240808,134700,267703000,496000,496000,496000,496000,0
|
|
20240808,134600,267703000,496000,496000,496000,496000,0
|
|
20240808,134500,267703000,496000,496000,496000,496000,0
|
|
20240808,134400,267703000,496000,496000,496000,496000,0
|
|
20240808,134300,267703000,496000,496000,496000,496000,0
|
|
20240808,134200,267703000,496000,496000,496000,496000,0
|
|
20240808,134100,267703000,496000,496000,496000,496000,0
|
|
20240808,134000,267703000,496000,496000,496000,496000,0
|
|
20240808,133900,267703000,496000,496000,496000,496000,0
|
|
20240808,133800,267703000,496000,496000,496000,496000,2
|
|
20240808,133700,266711000,496000,497500,497500,496000,77
|
|
20240808,133600,228470000,497000,497000,497000,497000,0
|
|
20240808,133500,228470000,497000,497000,497000,497000,0
|
|
20240808,133400,228470000,497000,497000,497000,497000,0
|
|
20240808,133300,228470000,497000,497000,497000,497000,1
|
|
20240808,133200,227973000,497000,497000,497000,497000,0
|
|
20240808,133100,227973000,497000,497000,497000,497000,0
|
|
20240808,133000,227973000,497000,497000,497000,497000,0
|
|
20240808,132900,227973000,497000,497000,497000,497000,0
|
|
20240808,132800,227973000,497000,497000,497000,497000,0
|
|
20240808,132700,227973000,497000,497000,497000,497000,0
|
|
20240808,132600,227973000,497000,497000,497000,497000,0
|
|
20240808,132500,227973000,497000,497000,497000,497000,0
|
|
20240808,132400,227973000,497000,497000,497000,497000,0
|
|
20240808,132300,227973000,497000,497000,497000,497000,0
|
|
20240808,132200,227973000,497000,497000,497000,497000,0
|
|
20240808,132100,227973000,497000,497000,497000,497000,0
|
|
20240808,132000,227973000,497000,497000,497000,497000,0
|
|
20240808,131900,227973000,497000,497000,497000,497000,0
|
|
20240808,131800,227973000,497000,497000,497000,497000,0
|
|
20240808,131700,227973000,497000,497000,497000,497000,0
|
|
20240808,131600,227973000,497000,497000,497000,497000,5
|
|
20240808,131500,225488000,500000,500000,500000,500000,0
|
|
20240808,131400,225488000,500000,500000,500000,500000,0
|
|
20240808,131300,225488000,500000,500000,500000,500000,0
|
|
20240808,131200,225488000,500000,500000,500000,500000,0
|
|
20240808,131100,225488000,500000,500000,500000,500000,0
|
|
20240808,131000,225488000,500000,500000,500000,500000,0
|
|
20240808,130900,225488000,500000,500000,500000,500000,0
|
|
20240808,130800,225488000,500000,500000,500000,500000,0
|
|
20240808,130700,225488000,500000,500000,500000,500000,0
|
|
20240808,130600,225488000,500000,500000,500000,500000,0
|
|
20240808,130500,225488000,500000,500000,500000,500000,0
|
|
20240808,130400,225488000,500000,500000,500000,500000,0
|
|
20240808,130300,225488000,500000,500000,500000,500000,0
|
|
20240808,130200,225488000,500000,500000,500000,500000,0
|
|
20240808,130100,225488000,500000,500000,500000,500000,0
|
|
20240808,130000,225488000,500000,500000,500000,500000,1
|
|
20240808,125900,224988000,498000,498500,498500,498000,10
|
|
20240808,125800,220005000,499500,499500,499500,499500,2
|
|
20240808,125700,219006000,499000,499000,499000,498500,6
|
|
20240808,125600,216014000,498500,498500,498500,498500,0
|
|
20240808,125500,216014000,498500,498500,498500,498500,0
|
|
20240808,125400,216014000,498500,498500,498500,498500,0
|
|
20240808,125300,216014000,498500,498500,498500,498500,2
|
|
20240808,125200,215017000,498500,498500,498500,498500,2
|
|
20240808,125100,214020000,498500,498000,498500,498000,18
|
|
20240808,125000,205055500,497500,497500,497500,497500,0
|
|
20240808,124900,205055500,497500,497500,497500,497500,1
|
|
20240808,124800,204558000,497500,497500,497500,497500,0
|
|
20240808,124700,204558000,497500,497500,497500,497500,0
|
|
20240808,124600,204558000,497500,497500,497500,497500,0
|
|
20240808,124500,204558000,497500,497500,497500,497500,1
|
|
20240808,124400,204060500,498000,497500,498000,497500,4
|
|
20240808,124300,202069000,497500,497000,497500,497000,2
|
|
20240808,124200,201074500,496000,496000,496000,496000,0
|
|
20240808,124100,201074500,496000,496000,496000,496000,0
|
|
20240808,124000,201074500,496000,496000,496000,496000,0
|
|
20240808,123900,201074500,496000,496500,496500,496000,35
|
|
20240808,123800,183710500,496500,497500,497500,496500,44
|
|
20240808,123700,161838000,498000,498000,498000,498000,0
|
|
20240808,123600,161838000,498000,498000,498000,498000,1
|
|
20240808,123500,161340000,498000,498000,498000,498000,1
|
|
20240808,123400,160842000,498000,498000,498000,498000,0
|
|
20240808,123300,160842000,498000,498500,498500,498000,10
|
|
20240808,123200,155859000,498500,498500,498500,498500,0
|
|
20240808,123100,155859000,498500,498500,498500,498500,0
|
|
20240808,123000,155859000,498500,498500,498500,498500,0
|
|
20240808,122900,155859000,498500,498500,498500,498500,0
|
|
20240808,122800,155859000,498500,498500,498500,498500,0
|
|
20240808,122700,155859000,498500,498500,498500,498500,1
|
|
20240808,122600,155360500,497500,497500,497500,497500,0
|
|
20240808,122500,155360500,497500,497500,497500,497500,0
|
|
20240808,122400,155360500,497500,497500,497500,497500,0
|
|
20240808,122300,155360500,497500,497500,497500,497500,0
|
|
20240808,122200,155360500,497500,497500,497500,497500,0
|
|
20240808,122100,155360500,497500,497500,497500,497500,0
|
|
20240808,122000,155360500,497500,497500,497500,497500,0
|
|
20240808,121900,155360500,497500,497500,497500,497500,0
|
|
20240808,121800,155360500,497500,498000,498000,497500,11
|
|
20240808,121700,149887000,497500,497500,497500,497500,0
|
|
20240808,121600,149887000,497500,497500,497500,497500,0
|
|
20240808,121500,149887000,497500,497500,497500,497500,0
|
|
20240808,121400,149887000,497500,497500,497500,497500,0
|
|
20240808,121300,149887000,497500,497500,497500,497500,0
|
|
20240808,121200,149887000,497500,497500,497500,497500,0
|
|
20240808,121100,149887000,497500,497500,497500,497500,0
|
|
20240808,121000,149887000,497500,497500,497500,497500,0
|
|
20240808,120900,149887000,497500,497500,497500,497500,0
|
|
20240808,120800,149887000,497500,497500,497500,497500,0
|
|
20240808,120700,149887000,497500,498500,498500,497500,10
|
|
20240808,120600,144905500,498500,498500,498500,498500,0
|
|
20240808,120500,144905500,498500,498500,498500,498500,0
|
|
20240808,120400,144905500,498500,498500,498500,498500,0
|
|
20240808,120300,144905500,498500,498500,498500,498500,1
|
|
20240808,120200,144407000,497500,497500,497500,497500,0
|
|
20240808,120100,144407000,497500,497500,497500,497500,0
|
|
20240808,120000,144407000,497500,497500,497500,497500,0
|
|
20240808,115900,144407000,497500,497500,497500,497500,0
|
|
20240808,115800,144407000,497500,497500,497500,497500,0
|
|
20240808,115700,144407000,497500,497500,497500,497500,0
|
|
20240808,115600,144407000,497500,497500,497500,497500,0
|
|
20240808,115500,144407000,497500,497500,497500,497500,0
|
|
20240808,115400,144407000,497500,497500,497500,497500,0
|
|
20240808,115300,144407000,497500,497500,497500,497500,0
|
|
20240808,115200,144407000,497500,497500,497500,497500,0
|
|
20240808,115100,144407000,497500,497500,497500,497500,1
|
|
20240808,115000,143909500,497000,497000,497000,497000,0
|
|
20240808,114900,143909500,497000,497000,497000,497000,0
|
|
20240808,114800,143909500,497000,497000,497000,497000,0
|
|
20240808,114700,143909500,497000,497000,497000,497000,0
|
|
20240808,114600,143909500,497000,497000,497000,497000,0
|
|
20240808,114500,143909500,497000,497000,497000,497000,0
|
|
20240808,114400,143909500,497000,497000,497000,497000,0
|
|
20240808,114300,143909500,497000,497000,497000,497000,0
|
|
20240808,114200,143909500,497000,497000,497000,497000,0
|
|
20240808,114100,143909500,497000,497000,497000,497000,0
|
|
20240808,114000,143909500,497000,497500,497500,497000,2
|
|
20240808,113900,142915000,498500,498500,498500,498500,3
|
|
20240808,113800,141419500,498500,498500,498500,498500,6
|
|
20240808,113700,138428500,499500,499500,499500,499500,0
|
|
20240808,113600,138428500,499500,499500,499500,499500,1
|
|
20240808,113500,137929000,499500,499500,499500,499500,10
|
|
20240808,113400,132934000,500000,500000,500000,500000,0
|
|
20240808,113300,132934000,500000,500000,500000,500000,0
|
|
20240808,113200,132934000,500000,500000,500000,500000,4
|
|
20240808,113100,130934000,501000,501000,501000,501000,0
|
|
20240808,113000,130934000,501000,501000,501000,501000,1
|
|
20240808,112900,130433000,501000,501000,501000,501000,4
|
|
20240808,112800,128429000,501000,501000,501000,501000,0
|
|
20240808,112700,128429000,501000,501000,501000,501000,0
|
|
20240808,112600,128429000,501000,501000,501000,501000,0
|
|
20240808,112500,128429000,501000,501000,501000,501000,0
|
|
20240808,112400,128429000,501000,501000,501000,501000,0
|
|
20240808,112300,128429000,501000,501000,501000,501000,0
|
|
20240808,112200,128429000,501000,501000,501000,501000,1
|
|
20240808,112100,127928000,501000,501000,501000,501000,0
|
|
20240808,112000,127928000,501000,501000,501000,501000,0
|
|
20240808,111900,127928000,501000,501000,501000,501000,0
|
|
20240808,111800,127928000,501000,501000,501000,501000,0
|
|
20240808,111700,127928000,501000,501000,501000,501000,0
|
|
20240808,111600,127928000,501000,501000,501000,501000,0
|
|
20240808,111500,127928000,501000,501000,501000,501000,0
|
|
20240808,111400,127928000,501000,501000,501000,501000,1
|
|
20240808,111300,127427000,501000,501000,501000,501000,0
|
|
20240808,111200,127427000,501000,501000,501000,501000,0
|
|
20240808,111100,127427000,501000,501000,501000,501000,1
|
|
20240808,111000,126926000,501000,501000,501000,501000,1
|
|
20240808,110900,126425000,500000,500000,500000,500000,2
|
|
20240808,110800,125425000,501000,501000,501000,501000,0
|
|
20240808,110700,125425000,501000,501000,501000,501000,0
|
|
20240808,110600,125425000,501000,501000,501000,501000,1
|
|
20240808,110500,124924000,501000,501000,501000,501000,0
|
|
20240808,110400,124924000,501000,501000,501000,501000,0
|
|
20240808,110300,124924000,501000,501000,501000,501000,0
|
|
20240808,110200,124924000,501000,501000,501000,501000,0
|
|
20240808,110100,124924000,501000,501000,501000,501000,0
|
|
20240808,110000,124924000,501000,501000,501000,501000,1
|
|
20240808,105900,124423000,501000,501000,501000,501000,0
|
|
20240808,105800,124423000,501000,501000,501000,501000,1
|
|
20240808,105700,123922000,501000,501000,501000,501000,1
|
|
20240808,105600,123421000,501000,501000,501000,501000,4
|
|
20240808,105500,121417000,501000,501000,501000,501000,0
|
|
20240808,105400,121417000,501000,501000,501000,501000,1
|
|
20240808,105300,120916000,501000,501000,501000,501000,0
|
|
20240808,105200,120916000,501000,501000,501000,501000,0
|
|
20240808,105100,120916000,501000,501000,501000,501000,0
|
|
20240808,105000,120916000,501000,501000,501000,501000,0
|
|
20240808,104900,120916000,501000,501000,501000,501000,1
|
|
20240808,104800,120415000,501000,501000,501000,501000,0
|
|
20240808,104700,120415000,501000,501000,501000,501000,0
|
|
20240808,104600,120415000,501000,501000,501000,501000,0
|
|
20240808,104500,120415000,501000,501000,501000,501000,0
|
|
20240808,104400,120415000,501000,501000,501000,501000,1
|
|
20240808,104300,119914000,501000,501000,501000,501000,1
|
|
20240808,104200,119413000,501000,501000,501000,501000,0
|
|
20240808,104100,119413000,501000,500000,501000,500000,3
|
|
20240808,104000,117912000,500000,500000,500000,500000,0
|
|
20240808,103900,117912000,500000,500000,500000,500000,0
|
|
20240808,103800,117912000,500000,500000,500000,500000,0
|
|
20240808,103700,117912000,500000,500000,500000,500000,0
|
|
20240808,103600,117912000,500000,500000,500000,500000,0
|
|
20240808,103500,117912000,500000,500000,500000,500000,1
|
|
20240808,103400,117412000,501000,501000,501000,501000,0
|
|
20240808,103300,117412000,501000,501000,501000,501000,2
|
|
20240808,103200,116410000,500000,500000,500000,500000,0
|
|
20240808,103100,116410000,500000,500000,500000,500000,0
|
|
20240808,103000,116410000,500000,500000,500000,500000,0
|
|
20240808,102900,116410000,500000,500000,500000,500000,0
|
|
20240808,102800,116410000,500000,500000,500000,500000,0
|
|
20240808,102700,116410000,500000,500000,500000,500000,0
|
|
20240808,102600,116410000,500000,500000,500000,500000,0
|
|
20240808,102500,116410000,500000,500000,500000,500000,0
|
|
20240808,102400,116410000,500000,500000,500000,500000,0
|
|
20240808,102300,116410000,500000,500000,500000,500000,9
|
|
20240808,102200,111910000,501000,501000,501000,501000,0
|
|
20240808,102100,111910000,501000,501000,501000,501000,0
|
|
20240808,102000,111910000,501000,501000,501000,501000,0
|
|
20240808,101900,111910000,501000,501000,501000,501000,0
|
|
20240808,101800,111910000,501000,501000,501000,501000,0
|
|
20240808,101700,111910000,501000,501000,501000,501000,1
|
|
20240808,101600,111409000,501000,501000,501000,501000,0
|
|
20240808,101500,111409000,501000,501000,501000,501000,0
|
|
20240808,101400,111409000,501000,501000,501000,501000,0
|
|
20240808,101300,111409000,501000,501000,501000,501000,0
|
|
20240808,101200,111409000,501000,501000,501000,501000,0
|
|
20240808,101100,111409000,501000,501000,501000,501000,0
|
|
20240808,101000,111409000,501000,501000,501000,501000,0
|
|
20240808,100900,111409000,501000,501000,501000,501000,0
|
|
20240808,100800,111409000,501000,501000,501000,501000,0
|
|
20240808,100700,111409000,501000,501000,501000,501000,1
|
|
20240808,100600,110908000,501000,500000,501000,500000,8
|
|
20240808,100500,106901000,499000,499000,499000,499000,0
|
|
20240808,100400,106901000,499000,499000,499000,499000,0
|
|
20240808,100300,106901000,499000,499000,499000,499000,0
|
|
20240808,100200,106901000,499000,499000,499000,499000,0
|
|
20240808,100100,106901000,499000,499000,499000,499000,5
|
|
20240808,100000,104406000,498000,498000,498000,498000,0
|
|
20240808,095900,104406000,498000,498000,498000,498000,0
|
|
20240808,095800,104406000,498000,498000,498000,498000,0
|
|
20240808,095700,104406000,498000,498000,498000,498000,0
|
|
20240808,095600,104406000,498000,497500,498000,497500,35
|
|
20240808,095500,86985000,496500,496500,496500,496500,0
|
|
20240808,095400,86985000,496500,496500,496500,496500,0
|
|
20240808,095300,86985000,496500,496500,496500,496500,0
|
|
20240808,095200,86985000,496500,497000,497000,496500,17
|
|
20240808,095100,78539500,497000,497000,497000,497000,4
|
|
20240808,095000,76551500,496500,496500,496500,496500,1
|
|
20240808,094900,76055000,497000,497000,497000,497000,1
|
|
20240808,094800,75558000,497000,498000,498000,497000,6
|
|
20240808,094700,72573000,498000,499500,499500,498000,52
|
|
20240808,094600,46635000,499500,499500,499500,499500,0
|
|
20240808,094500,46635000,499500,499500,499500,499500,0
|
|
20240808,094400,46635000,499500,499500,499500,499500,0
|
|
20240808,094300,46635000,499500,499500,499500,499500,2
|
|
20240808,094200,45636000,500000,500000,500000,500000,0
|
|
20240808,094100,45636000,500000,500000,500000,500000,1
|
|
20240808,094000,45136000,499500,500000,500000,499500,7
|
|
20240808,093900,41639000,501000,500000,501000,500000,2
|
|
20240808,093800,40638000,499500,499500,499500,499500,0
|
|
20240808,093700,40638000,499500,500000,500000,499500,11
|
|
20240808,093600,35140000,501000,501000,501000,501000,1
|
|
20240808,093500,34639000,500000,500000,500000,500000,0
|
|
20240808,093400,34639000,500000,500000,500000,500000,0
|
|
20240808,093300,34639000,500000,500000,500000,500000,0
|
|
20240808,093200,34639000,500000,500000,500000,500000,0
|
|
20240808,093100,34639000,500000,500000,500000,500000,0
|
|
20240808,093000,34639000,500000,500000,500000,500000,16
|
|
20240808,092900,26639000,501000,501000,501000,501000,0
|
|
20240808,092800,26639000,501000,501000,501000,501000,1
|
|
20240808,092700,26138000,501000,501000,501000,501000,0
|
|
20240808,092600,26138000,501000,501000,501000,501000,0
|
|
20240808,092500,26138000,501000,501000,501000,501000,0
|
|
20240808,092400,26138000,501000,501000,501000,501000,1
|
|
20240808,092300,25637000,501000,501000,501000,501000,0
|
|
20240808,092200,25637000,501000,502000,502000,501000,3
|
|
20240808,092100,24133000,502000,502000,502000,502000,1
|
|
20240808,092000,23631000,501000,501000,501000,501000,1
|
|
20240808,091900,23130000,500000,500000,500000,500000,0
|
|
20240808,091800,23130000,500000,500000,500000,500000,0
|
|
20240808,091700,23130000,500000,500000,500000,500000,0
|
|
20240808,091600,23130000,500000,500000,500000,500000,10
|
|
20240808,091500,18130000,500000,505000,505000,500000,34
|
|
20240808,091400,1031000,511000,511000,511000,511000,0
|
|
20240808,091300,1031000,511000,511000,511000,511000,0
|
|
20240808,091200,1031000,511000,511000,511000,511000,0
|
|
20240808,091100,1031000,511000,511000,511000,511000,0
|
|
20240808,091000,1031000,511000,511000,511000,511000,1
|
|
20240808,090900,520000,520000,520000,520000,520000,0
|
|
20240808,090800,520000,520000,520000,520000,520000,0
|
|
20240808,090700,520000,520000,520000,520000,520000,0
|
|
20240808,090600,520000,520000,520000,520000,520000,0
|
|
20240808,090500,520000,520000,520000,520000,520000,0
|
|
20240808,090400,520000,520000,520000,520000,520000,0
|
|
20240808,090300,520000,520000,520000,520000,520000,0
|
|
20240808,090200,520000,520000,520000,520000,520000,0
|
|
20240808,090100,520000,520000,520000,520000,520000,0
|
|
20240808,090000,520000,520000,520000,520000,520000,1
|