584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184100,406779000,497500,497500,497500,497500,65
|
|
20240809,184000,406779000,497500,497500,497500,497500,0
|
|
20240809,183900,406779000,497500,497500,497500,497500,0
|
|
20240809,183800,406779000,497500,497500,497500,497500,0
|
|
20240809,183700,406779000,497500,497500,497500,497500,0
|
|
20240809,183600,406779000,497500,497500,497500,497500,0
|
|
20240809,183500,406779000,497500,497500,497500,497500,0
|
|
20240809,183400,406779000,497500,497500,497500,497500,0
|
|
20240809,183300,406779000,497500,497500,497500,497500,0
|
|
20240809,183200,406779000,497500,497500,497500,497500,0
|
|
20240809,183100,406779000,497500,497500,497500,497500,0
|
|
20240809,183000,406779000,497500,497500,497500,497500,0
|
|
20240809,182900,406779000,497500,497500,497500,497500,0
|
|
20240809,182800,406779000,497500,497500,497500,497500,0
|
|
20240809,182700,406779000,497500,497500,497500,497500,0
|
|
20240809,182600,406779000,497500,497500,497500,497500,0
|
|
20240809,182500,406779000,497500,497500,497500,497500,0
|
|
20240809,182400,406779000,497500,497500,497500,497500,0
|
|
20240809,182300,406779000,497500,497500,497500,497500,0
|
|
20240809,182200,406779000,497500,497500,497500,497500,0
|
|
20240809,182100,406779000,497500,497500,497500,497500,0
|
|
20240809,182000,406779000,497500,497500,497500,497500,0
|
|
20240809,181900,406779000,497500,497500,497500,497500,0
|
|
20240809,181800,406779000,497500,497500,497500,497500,0
|
|
20240809,181700,406779000,497500,497500,497500,497500,0
|
|
20240809,181600,406779000,497500,497500,497500,497500,0
|
|
20240809,181500,406779000,497500,497500,497500,497500,0
|
|
20240809,181400,406779000,497500,497500,497500,497500,0
|
|
20240809,181300,406779000,497500,497500,497500,497500,0
|
|
20240809,181200,406779000,497500,497500,497500,497500,0
|
|
20240809,181100,406779000,497500,497500,497500,497500,65
|
|
20240809,181000,406779000,497500,497500,497500,497500,0
|
|
20240809,180900,406779000,497500,497500,497500,497500,0
|
|
20240809,180800,406779000,497500,497500,497500,497500,0
|
|
20240809,180700,406779000,497500,497500,497500,497500,0
|
|
20240809,180600,406779000,497500,497500,497500,497500,0
|
|
20240809,180500,406779000,497500,497500,497500,497500,0
|
|
20240809,180400,406779000,497500,497500,497500,497500,0
|
|
20240809,180300,406779000,497500,497500,497500,497500,0
|
|
20240809,180200,406779000,497500,497500,497500,497500,0
|
|
20240809,180100,406779000,497500,497500,497500,497500,0
|
|
20240809,180000,406779000,497500,497500,497500,497500,0
|
|
20240809,175900,406779000,497500,497500,497500,497500,0
|
|
20240809,175800,406779000,497500,497500,497500,497500,0
|
|
20240809,175700,406779000,497500,497500,497500,497500,0
|
|
20240809,175600,406779000,497500,497500,497500,497500,0
|
|
20240809,175500,406779000,497500,497500,497500,497500,0
|
|
20240809,175400,406779000,497500,497500,497500,497500,0
|
|
20240809,175300,406779000,497500,497500,497500,497500,0
|
|
20240809,175200,406779000,497500,497500,497500,497500,0
|
|
20240809,175100,406779000,497500,497500,497500,497500,0
|
|
20240809,175000,406779000,497500,497500,497500,497500,0
|
|
20240809,174900,406779000,497500,497500,497500,497500,0
|
|
20240809,174800,406779000,497500,497500,497500,497500,0
|
|
20240809,174700,406779000,497500,497500,497500,497500,0
|
|
20240809,174600,406779000,497500,497500,497500,497500,0
|
|
20240809,174500,406779000,497500,497500,497500,497500,0
|
|
20240809,174400,406779000,497500,497500,497500,497500,0
|
|
20240809,174300,406779000,497500,497500,497500,497500,0
|
|
20240809,174200,406779000,497500,497500,497500,497500,0
|
|
20240809,174100,406779000,497500,497500,497500,497500,65
|
|
20240809,174000,406779000,497500,497500,497500,497500,0
|
|
20240809,173900,406779000,497500,497500,497500,497500,0
|
|
20240809,173800,406779000,497500,497500,497500,497500,0
|
|
20240809,173700,406779000,497500,497500,497500,497500,0
|
|
20240809,173600,406779000,497500,497500,497500,497500,0
|
|
20240809,173500,406779000,497500,497500,497500,497500,0
|
|
20240809,173400,406779000,497500,497500,497500,497500,0
|
|
20240809,173300,406779000,497500,497500,497500,497500,0
|
|
20240809,173200,406779000,497500,497500,497500,497500,0
|
|
20240809,173100,406779000,497500,497500,497500,497500,0
|
|
20240809,173000,406779000,497500,497500,497500,497500,0
|
|
20240809,172900,406779000,497500,497500,497500,497500,0
|
|
20240809,172800,406779000,497500,497500,497500,497500,0
|
|
20240809,172700,406779000,497500,497500,497500,497500,0
|
|
20240809,172600,406779000,497500,497500,497500,497500,0
|
|
20240809,172500,406779000,497500,497500,497500,497500,0
|
|
20240809,172400,406779000,497500,497500,497500,497500,0
|
|
20240809,172300,406779000,497500,497500,497500,497500,0
|
|
20240809,172200,406779000,497500,497500,497500,497500,0
|
|
20240809,172100,406779000,497500,497500,497500,497500,0
|
|
20240809,172000,406779000,497500,497500,497500,497500,0
|
|
20240809,171900,406779000,497500,497500,497500,497500,0
|
|
20240809,171800,406779000,497500,497500,497500,497500,0
|
|
20240809,171700,406779000,497500,497500,497500,497500,0
|
|
20240809,171600,406779000,497500,497500,497500,497500,0
|
|
20240809,171500,406779000,497500,497500,497500,497500,0
|
|
20240809,171400,406779000,497500,497500,497500,497500,0
|
|
20240809,171300,406779000,497500,497500,497500,497500,0
|
|
20240809,171200,406779000,497500,497500,497500,497500,0
|
|
20240809,171100,406779000,497500,497500,497500,497500,65
|
|
20240809,171000,406779000,497500,497500,497500,497500,0
|
|
20240809,170900,406779000,497500,497500,497500,497500,0
|
|
20240809,170800,406779000,497500,497500,497500,497500,0
|
|
20240809,170700,406779000,497500,497500,497500,497500,0
|
|
20240809,170600,406779000,497500,497500,497500,497500,0
|
|
20240809,170500,406779000,497500,497500,497500,497500,0
|
|
20240809,170400,406779000,497500,497500,497500,497500,0
|
|
20240809,170300,406779000,497500,497500,497500,497500,0
|
|
20240809,170200,406779000,497500,497500,497500,497500,0
|
|
20240809,170100,406779000,497500,497500,497500,497500,0
|
|
20240809,170000,406779000,497500,497500,497500,497500,0
|
|
20240809,165900,406779000,497500,497500,497500,497500,0
|
|
20240809,165800,406779000,497500,497500,497500,497500,0
|
|
20240809,165700,406779000,497500,497500,497500,497500,0
|
|
20240809,165600,406779000,497500,497500,497500,497500,0
|
|
20240809,165500,406779000,497500,497500,497500,497500,0
|
|
20240809,165400,406779000,497500,497500,497500,497500,0
|
|
20240809,165300,406779000,497500,497500,497500,497500,0
|
|
20240809,165200,406779000,497500,497500,497500,497500,0
|
|
20240809,165100,406779000,497500,497500,497500,497500,0
|
|
20240809,165000,406779000,497500,497500,497500,497500,0
|
|
20240809,164900,406779000,497500,497500,497500,497500,0
|
|
20240809,164800,406779000,497500,497500,497500,497500,0
|
|
20240809,164700,406779000,497500,497500,497500,497500,0
|
|
20240809,164600,406779000,497500,497500,497500,497500,0
|
|
20240809,164500,406779000,497500,497500,497500,497500,0
|
|
20240809,164400,406779000,497500,497500,497500,497500,0
|
|
20240809,164300,406779000,497500,497500,497500,497500,0
|
|
20240809,164200,406779000,497500,497500,497500,497500,0
|
|
20240809,164100,406779000,497500,497500,497500,497500,65
|
|
20240809,164000,406779000,497500,497500,497500,497500,0
|
|
20240809,163900,406779000,497500,497500,497500,497500,0
|
|
20240809,163800,406779000,497500,497500,497500,497500,0
|
|
20240809,163700,406779000,497500,497500,497500,497500,0
|
|
20240809,163600,406779000,497500,497500,497500,497500,0
|
|
20240809,163500,406779000,497500,497500,497500,497500,0
|
|
20240809,163400,406779000,497500,497500,497500,497500,0
|
|
20240809,163300,406779000,497500,497500,497500,497500,0
|
|
20240809,163200,406779000,497500,497500,497500,497500,0
|
|
20240809,163100,406779000,497500,497500,497500,497500,0
|
|
20240809,163000,406779000,497500,497500,497500,497500,0
|
|
20240809,162900,406779000,497500,497500,497500,497500,0
|
|
20240809,162800,406779000,497500,497500,497500,497500,0
|
|
20240809,162700,406779000,497500,497500,497500,497500,0
|
|
20240809,162600,406779000,497500,497500,497500,497500,0
|
|
20240809,162500,406779000,497500,497500,497500,497500,0
|
|
20240809,162400,406779000,497500,497500,497500,497500,0
|
|
20240809,162300,406779000,497500,497500,497500,497500,0
|
|
20240809,162200,406779000,497500,497500,497500,497500,0
|
|
20240809,162100,406779000,497500,497500,497500,497500,0
|
|
20240809,162000,406779000,497500,497500,497500,497500,0
|
|
20240809,161900,406779000,497500,497500,497500,497500,0
|
|
20240809,161800,406779000,497500,497500,497500,497500,0
|
|
20240809,161700,406779000,497500,497500,497500,497500,0
|
|
20240809,161600,406779000,497500,497500,497500,497500,0
|
|
20240809,161500,406779000,497500,497500,497500,497500,0
|
|
20240809,161400,406779000,497500,497500,497500,497500,0
|
|
20240809,161300,406779000,497500,497500,497500,497500,0
|
|
20240809,161200,406779000,497500,497500,497500,497500,0
|
|
20240809,161100,406779000,497500,497500,497500,497500,65
|
|
20240809,161000,406779000,497500,497500,497500,497500,0
|
|
20240809,160900,406779000,497500,497500,497500,497500,0
|
|
20240809,160800,406779000,497500,497500,497500,497500,0
|
|
20240809,160700,406779000,497500,497500,497500,497500,0
|
|
20240809,160600,406779000,497500,497500,497500,497500,0
|
|
20240809,160500,406779000,497500,497500,497500,497500,0
|
|
20240809,160400,406779000,497500,497500,497500,497500,0
|
|
20240809,160300,406779000,497500,497500,497500,497500,0
|
|
20240809,160200,406779000,497500,497500,497500,497500,0
|
|
20240809,160100,406779000,497500,497500,497500,497500,0
|
|
20240809,160000,406779000,497500,497500,497500,497500,0
|
|
20240809,155900,406779000,497500,497500,497500,497500,0
|
|
20240809,155800,406779000,497500,497500,497500,497500,0
|
|
20240809,155700,406779000,497500,497500,497500,497500,0
|
|
20240809,155600,406779000,497500,497500,497500,497500,0
|
|
20240809,155500,406779000,497500,497500,497500,497500,0
|
|
20240809,155400,406779000,497500,497500,497500,497500,0
|
|
20240809,155300,406779000,497500,497500,497500,497500,0
|
|
20240809,155200,406779000,497500,497500,497500,497500,0
|
|
20240809,155100,406779000,497500,497500,497500,497500,0
|
|
20240809,155000,406779000,497500,497500,497500,497500,0
|
|
20240809,154900,406779000,497500,497500,497500,497500,0
|
|
20240809,154800,406779000,497500,497500,497500,497500,0
|
|
20240809,154700,406779000,497500,497500,497500,497500,0
|
|
20240809,154600,406779000,497500,497500,497500,497500,0
|
|
20240809,154500,406779000,497500,497500,497500,497500,0
|
|
20240809,154400,406779000,497500,497500,497500,497500,0
|
|
20240809,154300,406779000,497500,497500,497500,497500,0
|
|
20240809,154200,406779000,497500,497500,497500,497500,0
|
|
20240809,154100,406779000,497500,497500,497500,497500,65
|
|
20240809,154000,406779000,497500,497500,497500,497500,0
|
|
20240809,153900,406779000,497500,497500,497500,497500,0
|
|
20240809,153800,406779000,497500,497500,497500,497500,0
|
|
20240809,153700,406779000,497500,497500,497500,497500,0
|
|
20240809,153600,406779000,497500,497500,497500,497500,0
|
|
20240809,153500,406779000,497500,497500,497500,497500,0
|
|
20240809,153400,406779000,497500,497500,497500,497500,0
|
|
20240809,153300,406779000,497500,497500,497500,497500,0
|
|
20240809,153200,406779000,497500,497500,497500,497500,0
|
|
20240809,153100,406779000,497500,497500,497500,497500,0
|
|
20240809,153000,406779000,497500,497500,497500,497500,65
|
|
20240809,152900,374441500,498000,498000,498000,498000,0
|
|
20240809,152800,374441500,498000,498000,498000,498000,0
|
|
20240809,152700,374441500,498000,498000,498000,498000,0
|
|
20240809,152600,374441500,498000,498000,498000,498000,0
|
|
20240809,152500,374441500,498000,498000,498000,498000,0
|
|
20240809,152400,374441500,498000,498000,498000,498000,0
|
|
20240809,152300,374441500,498000,498000,498000,498000,0
|
|
20240809,152200,374441500,498000,498000,498000,498000,0
|
|
20240809,152100,374441500,498000,498000,498000,498000,0
|
|
20240809,152000,374441500,498000,498000,498000,498000,0
|
|
20240809,151900,374441500,498000,498000,498000,498000,1
|
|
20240809,151800,373943500,498000,498000,498000,498000,2
|
|
20240809,151700,372947500,498000,498000,498000,498000,22
|
|
20240809,151600,361991500,498000,498000,498000,498000,0
|
|
20240809,151500,361991500,498000,498000,498000,498000,0
|
|
20240809,151400,361991500,498000,498000,498000,498000,0
|
|
20240809,151300,361991500,498000,498000,498000,498000,0
|
|
20240809,151200,361991500,498000,498000,498000,498000,0
|
|
20240809,151100,361991500,498000,498000,498000,498000,2
|
|
20240809,151000,360995500,498000,498000,498000,498000,1
|
|
20240809,150900,360497500,498000,498000,498000,498000,0
|
|
20240809,150800,360497500,498000,498000,498000,498000,2
|
|
20240809,150700,359501500,498500,498500,498500,498500,0
|
|
20240809,150600,359501500,498500,498500,498500,498500,0
|
|
20240809,150500,359501500,498500,498500,498500,498500,0
|
|
20240809,150400,359501500,498500,498500,498500,498500,5
|
|
20240809,150300,357009000,498000,498000,498000,498000,0
|
|
20240809,150200,357009000,498000,498000,498000,498000,2
|
|
20240809,150100,356013000,499000,499000,499000,499000,0
|
|
20240809,150000,356013000,499000,499000,499000,499000,0
|
|
20240809,145900,356013000,499000,499000,499000,499000,1
|
|
20240809,145800,355514000,498000,498000,498000,498000,2
|
|
20240809,145700,354518000,498500,498500,498500,498500,0
|
|
20240809,145600,354518000,498500,498500,498500,498500,0
|
|
20240809,145500,354518000,498500,498500,498500,498500,0
|
|
20240809,145400,354518000,498500,498500,498500,498500,0
|
|
20240809,145300,354518000,498500,498500,498500,498500,0
|
|
20240809,145200,354518000,498500,498500,498500,498500,0
|
|
20240809,145100,354518000,498500,498500,498500,498500,6
|
|
20240809,145000,351527000,498500,498500,498500,498500,0
|
|
20240809,144900,351527000,498500,498500,498500,498500,0
|
|
20240809,144800,351527000,498500,498500,498500,498500,0
|
|
20240809,144700,351527000,498500,498500,498500,498500,2
|
|
20240809,144600,350530000,499000,499000,499000,499000,0
|
|
20240809,144500,350530000,499000,499000,499000,499000,0
|
|
20240809,144400,350530000,499000,499000,499000,499000,0
|
|
20240809,144300,350530000,499000,499000,499000,499000,0
|
|
20240809,144200,350530000,499000,499000,499000,499000,0
|
|
20240809,144100,350530000,499000,499000,499000,499000,0
|
|
20240809,144000,350530000,499000,499000,499000,499000,0
|
|
20240809,143900,350530000,499000,499000,499000,499000,2
|
|
20240809,143800,349532000,498500,498500,498500,498500,0
|
|
20240809,143700,349532000,498500,498500,498500,498500,0
|
|
20240809,143600,349532000,498500,498500,498500,498500,0
|
|
20240809,143500,349532000,498500,498500,498500,498500,0
|
|
20240809,143400,349532000,498500,498500,498500,498500,0
|
|
20240809,143300,349532000,498500,498500,498500,498500,2
|
|
20240809,143200,348535000,499000,499000,499000,499000,0
|
|
20240809,143100,348535000,499000,499000,499000,499000,0
|
|
20240809,143000,348535000,499000,499000,499000,499000,1
|
|
20240809,142900,348036000,498500,498500,498500,498500,0
|
|
20240809,142800,348036000,498500,498500,498500,498500,0
|
|
20240809,142700,348036000,498500,498500,498500,498500,0
|
|
20240809,142600,348036000,498500,499000,499000,498500,7
|
|
20240809,142500,344546000,498500,498500,498500,498500,0
|
|
20240809,142400,344546000,498500,498500,498500,498500,2
|
|
20240809,142300,343549000,499000,499000,499000,499000,0
|
|
20240809,142200,343549000,499000,499000,499000,499000,0
|
|
20240809,142100,343549000,499000,499000,499000,499000,0
|
|
20240809,142000,343549000,499000,499000,499000,499000,0
|
|
20240809,141900,343549000,499000,499000,499000,499000,0
|
|
20240809,141800,343549000,499000,499000,499000,499000,0
|
|
20240809,141700,343549000,499000,499000,499000,499000,0
|
|
20240809,141600,343549000,499000,499000,499000,499000,0
|
|
20240809,141500,343549000,499000,499000,499000,499000,0
|
|
20240809,141400,343549000,499000,499000,499000,499000,1
|
|
20240809,141300,343050000,498500,498500,498500,498500,2
|
|
20240809,141200,342053000,497500,497500,497500,497500,0
|
|
20240809,141100,342053000,497500,497500,497500,497500,2
|
|
20240809,141000,341058000,498000,498000,498000,498000,0
|
|
20240809,140900,341058000,498000,498000,498000,498000,0
|
|
20240809,140800,341058000,498000,498000,498000,498000,0
|
|
20240809,140700,341058000,498000,498000,498000,498000,21
|
|
20240809,140600,330600000,498000,498000,498000,498000,0
|
|
20240809,140500,330600000,498000,498000,498000,498000,0
|
|
20240809,140400,330600000,498000,498000,498000,498000,0
|
|
20240809,140300,330600000,498000,498000,498000,498000,0
|
|
20240809,140200,330600000,498000,498000,498000,498000,2
|
|
20240809,140100,329604000,498000,498000,498000,498000,0
|
|
20240809,140000,329604000,498000,498000,498000,498000,0
|
|
20240809,135900,329604000,498000,498500,498500,498000,4
|
|
20240809,135800,327611500,498500,498500,498500,498500,2
|
|
20240809,135700,326614500,499000,499000,499000,499000,5
|
|
20240809,135600,324119500,499000,499000,499000,499000,26
|
|
20240809,135500,311145500,498500,498500,498500,498500,0
|
|
20240809,135400,311145500,498500,498500,498500,498500,2
|
|
20240809,135300,310148500,499000,499000,499000,499000,0
|
|
20240809,135200,310148500,499000,499000,499000,499000,1
|
|
20240809,135100,309649500,499000,499000,499000,499000,0
|
|
20240809,135000,309649500,499000,499000,499000,499000,0
|
|
20240809,134900,309649500,499000,499000,499000,499000,1
|
|
20240809,134800,309150500,498500,498500,498500,498500,0
|
|
20240809,134700,309150500,498500,498500,498500,498500,0
|
|
20240809,134600,309150500,498500,498500,498500,498500,2
|
|
20240809,134500,308153500,499000,499000,499000,499000,1
|
|
20240809,134400,307654500,499000,499000,499000,499000,0
|
|
20240809,134300,307654500,499000,499000,499000,499000,0
|
|
20240809,134200,307654500,499000,499500,499500,499000,9
|
|
20240809,134100,303163000,499500,499500,499500,499500,0
|
|
20240809,134000,303163000,499500,499500,499500,499500,0
|
|
20240809,133900,303163000,499500,499500,499500,499500,2
|
|
20240809,133800,302164000,499000,499000,499000,499000,2
|
|
20240809,133700,301166000,499500,499500,499500,499500,0
|
|
20240809,133600,301166000,499500,499500,499500,499500,0
|
|
20240809,133500,301166000,499500,499500,499500,499500,1
|
|
20240809,133400,300666500,499500,499500,499500,499500,0
|
|
20240809,133300,300666500,499500,499500,499500,499500,0
|
|
20240809,133200,300666500,499500,500000,500000,499500,2
|
|
20240809,133100,299667000,500000,500000,500000,500000,0
|
|
20240809,133000,299667000,500000,500000,500000,500000,0
|
|
20240809,132900,299667000,500000,500000,500000,500000,1
|
|
20240809,132800,299167000,499500,499500,499500,499500,0
|
|
20240809,132700,299167000,499500,499500,499500,499500,11
|
|
20240809,132600,293672500,499500,499500,499500,499500,0
|
|
20240809,132500,293672500,499500,499500,499500,499500,1
|
|
20240809,132400,293173000,499500,499500,499500,499500,0
|
|
20240809,132300,293173000,499500,499500,499500,499500,1
|
|
20240809,132200,292673500,499500,500000,500000,499500,3
|
|
20240809,132100,291174500,500000,500000,500000,500000,0
|
|
20240809,132000,291174500,500000,500000,500000,500000,0
|
|
20240809,131900,291174500,500000,500000,500000,500000,0
|
|
20240809,131800,291174500,500000,500000,500000,500000,1
|
|
20240809,131700,290674500,500000,500000,500000,500000,2
|
|
20240809,131600,289674500,500000,500000,500000,500000,0
|
|
20240809,131500,289674500,500000,500000,500000,500000,1
|
|
20240809,131400,289174500,499500,499500,499500,499500,2
|
|
20240809,131300,288175500,500000,500000,500000,500000,0
|
|
20240809,131200,288175500,500000,500000,500000,500000,1
|
|
20240809,131100,287675500,500000,500000,500000,500000,1
|
|
20240809,131000,287175500,499000,499000,499000,499000,0
|
|
20240809,130900,287175500,499000,499000,499000,499000,0
|
|
20240809,130800,287175500,499000,499000,499000,499000,0
|
|
20240809,130700,287175500,499000,499000,499000,499000,0
|
|
20240809,130600,287175500,499000,499500,499500,499000,5
|
|
20240809,130500,284680000,499500,499500,499500,499500,0
|
|
20240809,130400,284680000,499500,499500,499500,499500,1
|
|
20240809,130300,284180500,499500,499500,499500,499500,0
|
|
20240809,130200,284180500,499500,499500,499500,499500,0
|
|
20240809,130100,284180500,499500,499500,499500,499500,0
|
|
20240809,130000,284180500,499500,499500,499500,499500,1
|
|
20240809,125900,283681000,499500,499500,499500,499500,0
|
|
20240809,125800,283681000,499500,499500,499500,499500,0
|
|
20240809,125700,283681000,499500,499500,499500,499500,0
|
|
20240809,125600,283681000,499500,499500,499500,499500,0
|
|
20240809,125500,283681000,499500,499500,499500,499500,1
|
|
20240809,125400,283181500,499500,499500,499500,499500,0
|
|
20240809,125300,283181500,499500,499500,499500,499500,0
|
|
20240809,125200,283181500,499500,499500,499500,499500,0
|
|
20240809,125100,283181500,499500,499000,499500,499000,11
|
|
20240809,125000,277692000,499000,499000,499000,499000,0
|
|
20240809,124900,277692000,499000,499000,499000,499000,8
|
|
20240809,124800,273700000,499000,499000,499000,499000,1
|
|
20240809,124700,273201000,499000,499000,499000,499000,1
|
|
20240809,124600,272702000,499000,499000,499000,499000,1
|
|
20240809,124500,272203000,499000,499000,499000,499000,9
|
|
20240809,124400,267712000,499000,499000,499000,499000,1
|
|
20240809,124300,267213000,499000,499000,499000,499000,0
|
|
20240809,124200,267213000,499000,499000,499000,499000,0
|
|
20240809,124100,267213000,499000,499000,499000,499000,1
|
|
20240809,124000,266714000,499000,499000,499000,499000,0
|
|
20240809,123900,266714000,499000,499000,499000,499000,0
|
|
20240809,123800,266714000,499000,499000,499000,499000,1
|
|
20240809,123700,266215000,498500,498500,498500,498500,0
|
|
20240809,123600,266215000,498500,498500,498500,498500,2
|
|
20240809,123500,265218000,499000,499000,499000,499000,0
|
|
20240809,123400,265218000,499000,499000,499000,499000,3
|
|
20240809,123300,263721000,499000,499000,499000,499000,0
|
|
20240809,123200,263721000,499000,499000,499000,499000,0
|
|
20240809,123100,263721000,499000,499000,499000,499000,1
|
|
20240809,123000,263222000,499000,499000,499000,499000,0
|
|
20240809,122900,263222000,499000,499000,499000,499000,0
|
|
20240809,122800,263222000,499000,499000,499000,499000,2
|
|
20240809,122700,262224000,498500,498500,498500,498500,0
|
|
20240809,122600,262224000,498500,498500,498500,498500,0
|
|
20240809,122500,262224000,498500,498500,498500,498500,2
|
|
20240809,122400,261227000,499000,499000,499000,499000,1
|
|
20240809,122300,260728000,499000,499000,499000,499000,0
|
|
20240809,122200,260728000,499000,499000,499000,499000,0
|
|
20240809,122100,260728000,499000,499000,499000,499000,1
|
|
20240809,122000,260229000,499000,499000,499000,499000,0
|
|
20240809,121900,260229000,499000,499000,499000,499000,0
|
|
20240809,121800,260229000,499000,499000,499000,499000,0
|
|
20240809,121700,260229000,499000,499000,499000,499000,1
|
|
20240809,121600,259730000,498500,498500,498500,498500,0
|
|
20240809,121500,259730000,498500,498500,498500,498500,5
|
|
20240809,121400,257237500,498500,498500,498500,498500,1
|
|
20240809,121300,256739000,498500,498500,498500,498500,0
|
|
20240809,121200,256739000,498500,498500,498500,498500,0
|
|
20240809,121100,256739000,498500,498500,498500,498500,0
|
|
20240809,121000,256739000,498500,499000,499000,498500,2
|
|
20240809,120900,255741500,498000,498500,498500,498000,3
|
|
20240809,120800,254247000,498500,498500,498500,498500,1
|
|
20240809,120700,253748500,498500,498500,498500,498500,0
|
|
20240809,120600,253748500,498500,498500,498500,498500,3
|
|
20240809,120500,252253000,498000,498000,498000,498000,0
|
|
20240809,120400,252253000,498000,498000,498000,498000,0
|
|
20240809,120300,252253000,498000,498000,498000,498000,0
|
|
20240809,120200,252253000,498000,498000,498000,498000,0
|
|
20240809,120100,252253000,498000,498000,498000,498000,0
|
|
20240809,120000,252253000,498000,498000,498000,498000,0
|
|
20240809,115900,252253000,498000,498000,498000,498000,0
|
|
20240809,115800,252253000,498000,498000,498000,498000,0
|
|
20240809,115700,252253000,498000,498000,498000,498000,0
|
|
20240809,115600,252253000,498000,498000,498000,498000,0
|
|
20240809,115500,252253000,498000,498000,498000,498000,0
|
|
20240809,115400,252253000,498000,498000,498000,498000,0
|
|
20240809,115300,252253000,498000,498000,498000,498000,0
|
|
20240809,115200,252253000,498000,498000,498000,498000,0
|
|
20240809,115100,252253000,498000,498000,498000,498000,0
|
|
20240809,115000,252253000,498000,498000,498000,498000,0
|
|
20240809,114900,252253000,498000,498000,498000,498000,5
|
|
20240809,114800,249763000,498000,498000,498000,498000,0
|
|
20240809,114700,249763000,498000,498000,498000,498000,0
|
|
20240809,114600,249763000,498000,498000,498000,498000,0
|
|
20240809,114500,249763000,498000,498000,498000,498000,0
|
|
20240809,114400,249763000,498000,498000,498000,498000,1
|
|
20240809,114300,249265000,497500,497500,497500,497500,1
|
|
20240809,114200,248767500,497000,497000,497000,497000,0
|
|
20240809,114100,248767500,497000,497000,497000,497000,0
|
|
20240809,114000,248767500,497000,497000,497000,497000,0
|
|
20240809,113900,248767500,497000,497000,497000,497000,0
|
|
20240809,113800,248767500,497000,497000,497000,497000,0
|
|
20240809,113700,248767500,497000,497000,497000,497000,0
|
|
20240809,113600,248767500,497000,497500,497500,497000,3
|
|
20240809,113500,247276000,497000,497000,497000,497000,0
|
|
20240809,113400,247276000,497000,497000,497000,497000,0
|
|
20240809,113300,247276000,497000,497000,497000,497000,2
|
|
20240809,113200,246282000,497000,497000,497000,497000,0
|
|
20240809,113100,246282000,497000,497000,497000,497000,0
|
|
20240809,113000,246282000,497000,497000,497000,497000,0
|
|
20240809,112900,246282000,497000,497000,497000,497000,0
|
|
20240809,112800,246282000,497000,497000,497000,497000,0
|
|
20240809,112700,246282000,497000,497000,497000,497000,0
|
|
20240809,112600,246282000,497000,497000,497000,497000,2
|
|
20240809,112500,245288000,497500,497500,497500,497500,1
|
|
20240809,112400,244790500,497500,497500,497500,497500,9
|
|
20240809,112300,240313000,498000,498000,498000,498000,0
|
|
20240809,112200,240313000,498000,498000,498000,498000,0
|
|
20240809,112100,240313000,498000,498000,498000,498000,0
|
|
20240809,112000,240313000,498000,498500,498500,498000,4
|
|
20240809,111900,238319500,498500,498500,498500,498500,0
|
|
20240809,111800,238319500,498500,498500,498500,498500,0
|
|
20240809,111700,238319500,498500,498500,498500,498500,1
|
|
20240809,111600,237821000,497500,497500,497500,497500,0
|
|
20240809,111500,237821000,497500,497500,497500,497500,2
|
|
20240809,111400,236826000,497500,497500,497500,497500,0
|
|
20240809,111300,236826000,497500,497500,497500,497500,0
|
|
20240809,111200,236826000,497500,497500,497500,497500,0
|
|
20240809,111100,236826000,497500,497500,497500,497500,0
|
|
20240809,111000,236826000,497500,497500,497500,497500,0
|
|
20240809,110900,236826000,497500,497500,497500,497500,0
|
|
20240809,110800,236826000,497500,497500,497500,497500,0
|
|
20240809,110700,236826000,497500,497500,497500,497500,0
|
|
20240809,110600,236826000,497500,497500,497500,497500,2
|
|
20240809,110500,235831000,497500,497500,497500,497500,0
|
|
20240809,110400,235831000,497500,497500,497500,497500,0
|
|
20240809,110300,235831000,497500,497500,497500,497500,0
|
|
20240809,110200,235831000,497500,497500,497500,497500,34
|
|
20240809,110100,218916000,498500,498500,498500,498500,0
|
|
20240809,110000,218916000,498500,498500,498500,498500,1
|
|
20240809,105900,218417500,498500,498500,498500,498500,0
|
|
20240809,105800,218417500,498500,498500,498500,498500,0
|
|
20240809,105700,218417500,498500,498500,498500,498500,0
|
|
20240809,105600,218417500,498500,498500,498500,498500,0
|
|
20240809,105500,218417500,498500,498500,498500,498500,0
|
|
20240809,105400,218417500,498500,498500,498500,498500,0
|
|
20240809,105300,218417500,498500,498500,498500,498500,0
|
|
20240809,105200,218417500,498500,498500,498500,498500,0
|
|
20240809,105100,218417500,498500,498500,498500,498500,1
|
|
20240809,105000,217919000,498500,498500,498500,498500,1
|
|
20240809,104900,217420500,498500,498500,498500,498500,10
|
|
20240809,104800,212435500,497500,497500,497500,497500,0
|
|
20240809,104700,212435500,497500,497500,497500,497500,0
|
|
20240809,104600,212435500,497500,497500,497500,497500,2
|
|
20240809,104500,211440500,497500,497500,497500,497500,0
|
|
20240809,104400,211440500,497500,497500,497500,497500,0
|
|
20240809,104300,211440500,497500,497500,497500,497500,0
|
|
20240809,104200,211440500,497500,497500,497500,497500,1
|
|
20240809,104100,210943000,497500,497500,497500,497500,0
|
|
20240809,104000,210943000,497500,497500,497500,497500,0
|
|
20240809,103900,210943000,497500,497500,497500,497500,2
|
|
20240809,103800,209948000,498500,498500,498500,498500,0
|
|
20240809,103700,209948000,498500,498500,498500,498500,2
|
|
20240809,103600,208951000,497500,497500,497500,497500,0
|
|
20240809,103500,208951000,497500,497500,497500,497500,0
|
|
20240809,103400,208951000,497500,497500,497500,497500,0
|
|
20240809,103300,208951000,497500,497500,497500,497500,0
|
|
20240809,103200,208951000,497500,497500,497500,497500,0
|
|
20240809,103100,208951000,497500,497500,497500,497500,2
|
|
20240809,103000,207956000,497500,497500,497500,497500,1
|
|
20240809,102900,207458500,497500,497500,497500,497500,5
|
|
20240809,102800,204971000,498000,498000,498000,498000,0
|
|
20240809,102700,204971000,498000,498000,498000,498000,0
|
|
20240809,102600,204971000,498000,498000,498000,498000,0
|
|
20240809,102500,204971000,498000,498000,498000,498000,0
|
|
20240809,102400,204971000,498000,498000,498000,498000,2
|
|
20240809,102300,203975000,498000,498000,498000,498000,0
|
|
20240809,102200,203975000,498000,498000,498000,498000,0
|
|
20240809,102100,203975000,498000,498000,498000,498000,0
|
|
20240809,102000,203975000,498000,498000,498000,498000,0
|
|
20240809,101900,203975000,498000,498000,498000,498000,0
|
|
20240809,101800,203975000,498000,498000,498000,498000,0
|
|
20240809,101700,203975000,498000,498000,498000,498000,2
|
|
20240809,101600,202979000,498000,498000,498000,498000,0
|
|
20240809,101500,202979000,498000,498000,498000,498000,0
|
|
20240809,101400,202979000,498000,498000,498000,498000,0
|
|
20240809,101300,202979000,498000,498000,498000,498000,1
|
|
20240809,101200,202481000,498000,498000,498000,498000,7
|
|
20240809,101100,198995000,498000,498000,498000,498000,0
|
|
20240809,101000,198995000,498000,498000,498000,498000,17
|
|
20240809,100900,190529000,498000,498000,498000,498000,0
|
|
20240809,100800,190529000,498000,498000,498000,498000,0
|
|
20240809,100700,190529000,498000,498000,498000,498000,0
|
|
20240809,100600,190529000,498000,498000,498000,498000,0
|
|
20240809,100500,190529000,498000,498000,498000,498000,0
|
|
20240809,100400,190529000,498000,498000,498000,498000,0
|
|
20240809,100300,190529000,498000,498000,498000,498000,2
|
|
20240809,100200,189533000,498000,498000,498000,498000,0
|
|
20240809,100100,189533000,498000,498000,498000,498000,0
|
|
20240809,100000,189533000,498000,498000,498000,498000,0
|
|
20240809,095900,189533000,498000,498000,498000,498000,0
|
|
20240809,095800,189533000,498000,498000,498000,498000,0
|
|
20240809,095700,189533000,498000,498000,498000,498000,0
|
|
20240809,095600,189533000,498000,498000,498000,498000,0
|
|
20240809,095500,189533000,498000,498000,498000,498000,0
|
|
20240809,095400,189533000,498000,498000,498000,498000,0
|
|
20240809,095300,189533000,498000,498000,498000,498000,0
|
|
20240809,095200,189533000,498000,498000,498000,498000,3
|
|
20240809,095100,188039000,497500,497500,497500,497500,0
|
|
20240809,095000,188039000,497500,497500,497500,497500,0
|
|
20240809,094900,188039000,497500,497500,497500,497500,0
|
|
20240809,094800,188039000,497500,497500,497500,497500,0
|
|
20240809,094700,188039000,497500,497500,497500,497500,0
|
|
20240809,094600,188039000,497500,497500,497500,497500,2
|
|
20240809,094500,187044000,497500,498000,498000,497500,100
|
|
20240809,094400,137292000,499500,499500,499500,499500,0
|
|
20240809,094300,137292000,499500,499500,499500,499500,2
|
|
20240809,094200,136293000,499500,499500,499500,499500,0
|
|
20240809,094100,136293000,499500,499500,499500,499500,3
|
|
20240809,094000,134794500,499500,499500,499500,499500,0
|
|
20240809,093900,134794500,499500,499500,499500,499500,1
|
|
20240809,093800,134295000,498000,498500,498500,498000,3
|
|
20240809,093700,132800000,498500,498500,498500,498500,7
|
|
20240809,093600,129310500,498500,498500,498500,498500,0
|
|
20240809,093500,129310500,498500,498500,498500,498500,0
|
|
20240809,093400,129310500,498500,500000,500000,498500,2
|
|
20240809,093300,128312000,498500,498500,498500,498500,2
|
|
20240809,093200,127315000,498500,498500,498500,498500,0
|
|
20240809,093100,127315000,498500,498500,498500,498500,9
|
|
20240809,093000,122828500,498500,498500,498500,498500,0
|
|
20240809,092900,122828500,498500,498500,498500,498500,0
|
|
20240809,092800,122828500,498500,498500,498500,498500,0
|
|
20240809,092700,122828500,498500,498500,498500,498500,0
|
|
20240809,092600,122828500,498500,498500,498500,498500,0
|
|
20240809,092500,122828500,498500,500000,500000,498500,40
|
|
20240809,092400,102875000,500000,500000,500000,500000,0
|
|
20240809,092300,102875000,500000,500000,500000,500000,0
|
|
20240809,092200,102875000,500000,500000,500000,500000,0
|
|
20240809,092100,102875000,500000,500000,500000,500000,0
|
|
20240809,092000,102875000,500000,500000,500000,500000,1
|
|
20240809,091900,102375000,500000,500000,500000,500000,1
|
|
20240809,091800,101875000,500000,500000,500000,500000,1
|
|
20240809,091700,101375000,501000,501000,501000,501000,1
|
|
20240809,091600,100874000,501000,501000,501000,501000,1
|
|
20240809,091500,100373000,501000,501000,501000,501000,2
|
|
20240809,091400,99371000,501000,501000,501000,501000,1
|
|
20240809,091300,98870000,497000,497000,497000,497000,0
|
|
20240809,091200,98870000,497000,497000,497000,497000,0
|
|
20240809,091100,98870000,497000,502000,502000,497000,100
|
|
20240809,091000,48999000,503000,503000,503000,503000,3
|
|
20240809,090900,47490000,503000,503000,503000,503000,8
|
|
20240809,090800,43466000,503000,503000,503000,503000,11
|
|
20240809,090700,37933000,503000,501000,503000,501000,3
|
|
20240809,090600,36426000,500000,500000,500000,500000,0
|
|
20240809,090500,36426000,500000,500000,500000,500000,0
|
|
20240809,090400,36426000,500000,500000,500000,500000,23
|
|
20240809,090300,24926000,499000,499500,499500,499000,5
|
|
20240809,090200,22430500,499500,500000,500000,499500,4
|
|
20240809,090100,20432000,500000,500000,500000,500000,7
|
|
20240809,090000,16932000,498000,498000,498000,498000,34
|