584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184100,342358500,507000,507000,507000,507000,22
|
|
20240812,184000,342358500,507000,507000,507000,507000,0
|
|
20240812,183900,342358500,507000,507000,507000,507000,0
|
|
20240812,183800,342358500,507000,507000,507000,507000,0
|
|
20240812,183700,342358500,507000,507000,507000,507000,0
|
|
20240812,183600,342358500,507000,507000,507000,507000,0
|
|
20240812,183500,342358500,507000,507000,507000,507000,0
|
|
20240812,183400,342358500,507000,507000,507000,507000,0
|
|
20240812,183300,342358500,507000,507000,507000,507000,0
|
|
20240812,183200,342358500,507000,507000,507000,507000,0
|
|
20240812,183100,342358500,507000,507000,507000,507000,0
|
|
20240812,183000,342358500,507000,507000,507000,507000,0
|
|
20240812,182900,342358500,507000,507000,507000,507000,0
|
|
20240812,182800,342358500,507000,507000,507000,507000,0
|
|
20240812,182700,342358500,507000,507000,507000,507000,0
|
|
20240812,182600,342358500,507000,507000,507000,507000,0
|
|
20240812,182500,342358500,507000,507000,507000,507000,0
|
|
20240812,182400,342358500,507000,507000,507000,507000,0
|
|
20240812,182300,342358500,507000,507000,507000,507000,0
|
|
20240812,182200,342358500,507000,507000,507000,507000,0
|
|
20240812,182100,342358500,507000,507000,507000,507000,0
|
|
20240812,182000,342358500,507000,507000,507000,507000,0
|
|
20240812,181900,342358500,507000,507000,507000,507000,0
|
|
20240812,181800,342358500,507000,507000,507000,507000,0
|
|
20240812,181700,342358500,507000,507000,507000,507000,0
|
|
20240812,181600,342358500,507000,507000,507000,507000,0
|
|
20240812,181500,342358500,507000,507000,507000,507000,0
|
|
20240812,181400,342358500,507000,507000,507000,507000,0
|
|
20240812,181300,342358500,507000,507000,507000,507000,0
|
|
20240812,181200,342358500,507000,507000,507000,507000,0
|
|
20240812,181100,342358500,507000,507000,507000,507000,22
|
|
20240812,181000,342358500,507000,507000,507000,507000,0
|
|
20240812,180900,342358500,507000,507000,507000,507000,0
|
|
20240812,180800,342358500,507000,507000,507000,507000,0
|
|
20240812,180700,342358500,507000,507000,507000,507000,0
|
|
20240812,180600,342358500,507000,507000,507000,507000,0
|
|
20240812,180500,342358500,507000,507000,507000,507000,0
|
|
20240812,180400,342358500,507000,507000,507000,507000,0
|
|
20240812,180300,342358500,507000,507000,507000,507000,0
|
|
20240812,180200,342358500,507000,507000,507000,507000,0
|
|
20240812,180100,342358500,507000,507000,507000,507000,0
|
|
20240812,180000,342358500,507000,507000,507000,507000,0
|
|
20240812,175900,342358500,507000,507000,507000,507000,0
|
|
20240812,175800,342358500,507000,507000,507000,507000,0
|
|
20240812,175700,342358500,507000,507000,507000,507000,0
|
|
20240812,175600,342358500,507000,507000,507000,507000,0
|
|
20240812,175500,342358500,507000,507000,507000,507000,0
|
|
20240812,175400,342358500,507000,507000,507000,507000,0
|
|
20240812,175300,342358500,507000,507000,507000,507000,0
|
|
20240812,175200,342358500,507000,507000,507000,507000,0
|
|
20240812,175100,342358500,507000,507000,507000,507000,0
|
|
20240812,175000,342358500,507000,507000,507000,507000,0
|
|
20240812,174900,342358500,507000,507000,507000,507000,0
|
|
20240812,174800,342358500,507000,507000,507000,507000,0
|
|
20240812,174700,342358500,507000,507000,507000,507000,0
|
|
20240812,174600,342358500,507000,507000,507000,507000,0
|
|
20240812,174500,342358500,507000,507000,507000,507000,0
|
|
20240812,174400,342358500,507000,507000,507000,507000,0
|
|
20240812,174300,342358500,507000,507000,507000,507000,0
|
|
20240812,174200,342358500,507000,507000,507000,507000,0
|
|
20240812,174100,342358500,507000,507000,507000,507000,22
|
|
20240812,174000,342358500,507000,507000,507000,507000,0
|
|
20240812,173900,342358500,507000,507000,507000,507000,0
|
|
20240812,173800,342358500,507000,507000,507000,507000,0
|
|
20240812,173700,342358500,507000,507000,507000,507000,0
|
|
20240812,173600,342358500,507000,507000,507000,507000,0
|
|
20240812,173500,342358500,507000,507000,507000,507000,0
|
|
20240812,173400,342358500,507000,507000,507000,507000,0
|
|
20240812,173300,342358500,507000,507000,507000,507000,0
|
|
20240812,173200,342358500,507000,507000,507000,507000,0
|
|
20240812,173100,342358500,507000,507000,507000,507000,0
|
|
20240812,173000,342358500,507000,507000,507000,507000,0
|
|
20240812,172900,342358500,507000,507000,507000,507000,0
|
|
20240812,172800,342358500,507000,507000,507000,507000,0
|
|
20240812,172700,342358500,507000,507000,507000,507000,0
|
|
20240812,172600,342358500,507000,507000,507000,507000,0
|
|
20240812,172500,342358500,507000,507000,507000,507000,0
|
|
20240812,172400,342358500,507000,507000,507000,507000,0
|
|
20240812,172300,342358500,507000,507000,507000,507000,0
|
|
20240812,172200,342358500,507000,507000,507000,507000,0
|
|
20240812,172100,342358500,507000,507000,507000,507000,0
|
|
20240812,172000,342358500,507000,507000,507000,507000,0
|
|
20240812,171900,342358500,507000,507000,507000,507000,0
|
|
20240812,171800,342358500,507000,507000,507000,507000,0
|
|
20240812,171700,342358500,507000,507000,507000,507000,0
|
|
20240812,171600,342358500,507000,507000,507000,507000,0
|
|
20240812,171500,342358500,507000,507000,507000,507000,0
|
|
20240812,171400,342358500,507000,507000,507000,507000,0
|
|
20240812,171300,342358500,507000,507000,507000,507000,0
|
|
20240812,171200,342358500,507000,507000,507000,507000,0
|
|
20240812,171100,342358500,507000,507000,507000,507000,22
|
|
20240812,171000,342358500,507000,507000,507000,507000,0
|
|
20240812,170900,342358500,507000,507000,507000,507000,0
|
|
20240812,170800,342358500,507000,507000,507000,507000,0
|
|
20240812,170700,342358500,507000,507000,507000,507000,0
|
|
20240812,170600,342358500,507000,507000,507000,507000,0
|
|
20240812,170500,342358500,507000,507000,507000,507000,0
|
|
20240812,170400,342358500,507000,507000,507000,507000,0
|
|
20240812,170300,342358500,507000,507000,507000,507000,0
|
|
20240812,170200,342358500,507000,507000,507000,507000,0
|
|
20240812,170100,342358500,507000,507000,507000,507000,0
|
|
20240812,170000,342358500,507000,507000,507000,507000,0
|
|
20240812,165900,342358500,507000,507000,507000,507000,0
|
|
20240812,165800,342358500,507000,507000,507000,507000,0
|
|
20240812,165700,342358500,507000,507000,507000,507000,0
|
|
20240812,165600,342358500,507000,507000,507000,507000,0
|
|
20240812,165500,342358500,507000,507000,507000,507000,0
|
|
20240812,165400,342358500,507000,507000,507000,507000,0
|
|
20240812,165300,342358500,507000,507000,507000,507000,0
|
|
20240812,165200,342358500,507000,507000,507000,507000,0
|
|
20240812,165100,342358500,507000,507000,507000,507000,0
|
|
20240812,165000,342358500,507000,507000,507000,507000,0
|
|
20240812,164900,342358500,507000,507000,507000,507000,0
|
|
20240812,164800,342358500,507000,507000,507000,507000,0
|
|
20240812,164700,342358500,507000,507000,507000,507000,0
|
|
20240812,164600,342358500,507000,507000,507000,507000,0
|
|
20240812,164500,342358500,507000,507000,507000,507000,0
|
|
20240812,164400,342358500,507000,507000,507000,507000,0
|
|
20240812,164300,342358500,507000,507000,507000,507000,0
|
|
20240812,164200,342358500,507000,507000,507000,507000,0
|
|
20240812,164100,342358500,507000,507000,507000,507000,22
|
|
20240812,164000,342358500,507000,507000,507000,507000,0
|
|
20240812,163900,342358500,507000,507000,507000,507000,0
|
|
20240812,163800,342358500,507000,507000,507000,507000,0
|
|
20240812,163700,342358500,507000,507000,507000,507000,0
|
|
20240812,163600,342358500,507000,507000,507000,507000,0
|
|
20240812,163500,342358500,507000,507000,507000,507000,0
|
|
20240812,163400,342358500,507000,507000,507000,507000,0
|
|
20240812,163300,342358500,507000,507000,507000,507000,0
|
|
20240812,163200,342358500,507000,507000,507000,507000,0
|
|
20240812,163100,342358500,507000,507000,507000,507000,0
|
|
20240812,163000,342358500,507000,507000,507000,507000,0
|
|
20240812,162900,342358500,507000,507000,507000,507000,0
|
|
20240812,162800,342358500,507000,507000,507000,507000,0
|
|
20240812,162700,342358500,507000,507000,507000,507000,0
|
|
20240812,162600,342358500,507000,507000,507000,507000,0
|
|
20240812,162500,342358500,507000,507000,507000,507000,0
|
|
20240812,162400,342358500,507000,507000,507000,507000,0
|
|
20240812,162300,342358500,507000,507000,507000,507000,0
|
|
20240812,162200,342358500,507000,507000,507000,507000,0
|
|
20240812,162100,342358500,507000,507000,507000,507000,0
|
|
20240812,162000,342358500,507000,507000,507000,507000,0
|
|
20240812,161900,342358500,507000,507000,507000,507000,0
|
|
20240812,161800,342358500,507000,507000,507000,507000,0
|
|
20240812,161700,342358500,507000,507000,507000,507000,0
|
|
20240812,161600,342358500,507000,507000,507000,507000,0
|
|
20240812,161500,342358500,507000,507000,507000,507000,0
|
|
20240812,161400,342358500,507000,507000,507000,507000,0
|
|
20240812,161300,342358500,507000,507000,507000,507000,0
|
|
20240812,161200,342358500,507000,507000,507000,507000,0
|
|
20240812,161100,342358500,507000,507000,507000,507000,22
|
|
20240812,161000,342358500,507000,507000,507000,507000,0
|
|
20240812,160900,342358500,507000,507000,507000,507000,0
|
|
20240812,160800,342358500,507000,507000,507000,507000,0
|
|
20240812,160700,342358500,507000,507000,507000,507000,0
|
|
20240812,160600,342358500,507000,507000,507000,507000,0
|
|
20240812,160500,342358500,507000,507000,507000,507000,0
|
|
20240812,160400,342358500,507000,507000,507000,507000,0
|
|
20240812,160300,342358500,507000,507000,507000,507000,0
|
|
20240812,160200,342358500,507000,507000,507000,507000,0
|
|
20240812,160100,342358500,507000,507000,507000,507000,0
|
|
20240812,160000,342358500,507000,507000,507000,507000,0
|
|
20240812,155900,342358500,507000,507000,507000,507000,0
|
|
20240812,155800,342358500,507000,507000,507000,507000,0
|
|
20240812,155700,342358500,507000,507000,507000,507000,0
|
|
20240812,155600,342358500,507000,507000,507000,507000,0
|
|
20240812,155500,342358500,507000,507000,507000,507000,0
|
|
20240812,155400,342358500,507000,507000,507000,507000,0
|
|
20240812,155300,342358500,507000,507000,507000,507000,0
|
|
20240812,155200,342358500,507000,507000,507000,507000,0
|
|
20240812,155100,342358500,507000,507000,507000,507000,0
|
|
20240812,155000,342358500,507000,507000,507000,507000,0
|
|
20240812,154900,342358500,507000,507000,507000,507000,0
|
|
20240812,154800,342358500,507000,507000,507000,507000,0
|
|
20240812,154700,342358500,507000,507000,507000,507000,0
|
|
20240812,154600,342358500,507000,507000,507000,507000,0
|
|
20240812,154500,342358500,507000,507000,507000,507000,0
|
|
20240812,154400,342358500,507000,507000,507000,507000,0
|
|
20240812,154300,342358500,507000,507000,507000,507000,0
|
|
20240812,154200,342358500,507000,507000,507000,507000,0
|
|
20240812,154100,342358500,507000,507000,507000,507000,22
|
|
20240812,154000,342358500,507000,507000,507000,507000,0
|
|
20240812,153900,342358500,507000,507000,507000,507000,0
|
|
20240812,153800,342358500,507000,507000,507000,507000,0
|
|
20240812,153700,342358500,507000,507000,507000,507000,0
|
|
20240812,153600,342358500,507000,507000,507000,507000,0
|
|
20240812,153500,342358500,507000,507000,507000,507000,0
|
|
20240812,153400,342358500,507000,507000,507000,507000,0
|
|
20240812,153300,342358500,507000,507000,507000,507000,0
|
|
20240812,153200,342358500,507000,507000,507000,507000,0
|
|
20240812,153100,342358500,507000,507000,507000,507000,0
|
|
20240812,153000,342358500,507000,507000,507000,507000,22
|
|
20240812,152900,331204500,507000,507000,507000,507000,0
|
|
20240812,152800,331204500,507000,507000,507000,507000,0
|
|
20240812,152700,331204500,507000,507000,507000,507000,0
|
|
20240812,152600,331204500,507000,507000,507000,507000,0
|
|
20240812,152500,331204500,507000,507000,507000,507000,0
|
|
20240812,152400,331204500,507000,507000,507000,507000,0
|
|
20240812,152300,331204500,507000,507000,507000,507000,0
|
|
20240812,152200,331204500,507000,507000,507000,507000,0
|
|
20240812,152100,331204500,507000,507000,507000,507000,0
|
|
20240812,152000,331204500,507000,507000,507000,507000,0
|
|
20240812,151900,331204500,507000,507000,507000,507000,0
|
|
20240812,151800,331204500,507000,507000,507000,507000,0
|
|
20240812,151700,331204500,507000,507000,507000,507000,0
|
|
20240812,151600,331204500,507000,507000,507000,507000,3
|
|
20240812,151500,329683500,507000,507000,507000,507000,0
|
|
20240812,151400,329683500,507000,507000,507000,507000,0
|
|
20240812,151300,329683500,507000,507000,507000,507000,0
|
|
20240812,151200,329683500,507000,507000,507000,507000,0
|
|
20240812,151100,329683500,507000,507000,507000,507000,1
|
|
20240812,151000,329176500,507000,507000,507000,507000,0
|
|
20240812,150900,329176500,507000,507000,507000,507000,0
|
|
20240812,150800,329176500,507000,507000,507000,507000,0
|
|
20240812,150700,329176500,507000,507000,507000,507000,0
|
|
20240812,150600,329176500,507000,507000,507000,507000,0
|
|
20240812,150500,329176500,507000,507000,507000,507000,0
|
|
20240812,150400,329176500,507000,507000,507000,507000,0
|
|
20240812,150300,329176500,507000,507000,507000,507000,0
|
|
20240812,150200,329176500,507000,507000,507000,507000,0
|
|
20240812,150100,329176500,507000,507000,507000,507000,0
|
|
20240812,150000,329176500,507000,507000,507000,507000,0
|
|
20240812,145900,329176500,507000,507000,507000,507000,0
|
|
20240812,145800,329176500,507000,507000,507000,507000,10
|
|
20240812,145700,324106500,507000,507000,507000,507000,1
|
|
20240812,145600,323599500,507000,507000,507000,507000,10
|
|
20240812,145500,318529500,507000,507000,507000,507000,0
|
|
20240812,145400,318529500,507000,507000,507000,507000,0
|
|
20240812,145300,318529500,507000,507000,507000,507000,0
|
|
20240812,145200,318529500,507000,507000,507000,507000,0
|
|
20240812,145100,318529500,507000,507000,507000,507000,0
|
|
20240812,145000,318529500,507000,507000,507000,507000,0
|
|
20240812,144900,318529500,507000,507000,507000,507000,7
|
|
20240812,144800,314980500,507000,507000,507000,507000,1
|
|
20240812,144700,314473500,507000,507000,507000,507000,0
|
|
20240812,144600,314473500,507000,507000,507000,507000,0
|
|
20240812,144500,314473500,507000,507000,507000,507000,0
|
|
20240812,144400,314473500,507000,507000,507000,507000,2
|
|
20240812,144300,313459500,506000,506000,506000,506000,0
|
|
20240812,144200,313459500,506000,506000,506000,506000,0
|
|
20240812,144100,313459500,506000,506000,506000,506000,0
|
|
20240812,144000,313459500,506000,506000,506000,506000,0
|
|
20240812,143900,313459500,506000,506000,506000,506000,0
|
|
20240812,143800,313459500,506000,506000,506000,506000,0
|
|
20240812,143700,313459500,506000,506000,506000,506000,0
|
|
20240812,143600,313459500,506000,506000,506000,506000,0
|
|
20240812,143500,313459500,506000,506000,506000,506000,0
|
|
20240812,143400,313459500,506000,506000,506000,506000,0
|
|
20240812,143300,313459500,506000,506000,506000,506000,0
|
|
20240812,143200,313459500,506000,506000,506000,506000,0
|
|
20240812,143100,313459500,506000,506000,506000,506000,0
|
|
20240812,143000,313459500,506000,508000,508000,506000,11
|
|
20240812,142900,307891500,508000,508000,508000,508000,1
|
|
20240812,142800,307383500,508000,508000,508000,508000,1
|
|
20240812,142700,306875500,508000,508000,508000,508000,1
|
|
20240812,142600,306367500,508000,508000,508000,508000,0
|
|
20240812,142500,306367500,508000,508000,508000,508000,1
|
|
20240812,142400,305859500,508000,508000,508000,508000,1
|
|
20240812,142300,305351500,508000,508000,508000,508000,1
|
|
20240812,142200,304843500,508000,508000,508000,508000,1
|
|
20240812,142100,304335500,508000,508000,508000,508000,1
|
|
20240812,142000,303827500,508000,508000,508000,508000,1
|
|
20240812,141900,303319500,508000,508000,508000,508000,2
|
|
20240812,141800,302303500,507000,507000,507000,507000,4
|
|
20240812,141700,300275500,507000,507000,507000,507000,0
|
|
20240812,141600,300275500,507000,507000,507000,507000,0
|
|
20240812,141500,300275500,507000,507000,507000,507000,0
|
|
20240812,141400,300275500,507000,507000,507000,507000,1
|
|
20240812,141300,299768500,507000,507000,507000,507000,1
|
|
20240812,141200,299261500,507000,507000,507000,507000,20
|
|
20240812,141100,289121500,507000,507000,507000,507000,0
|
|
20240812,141000,289121500,507000,507000,507000,507000,0
|
|
20240812,140900,289121500,507000,507000,507000,507000,0
|
|
20240812,140800,289121500,507000,507000,507000,507000,0
|
|
20240812,140700,289121500,507000,507000,507000,507000,0
|
|
20240812,140600,289121500,507000,507000,507000,507000,0
|
|
20240812,140500,289121500,507000,507000,507000,507000,0
|
|
20240812,140400,289121500,507000,507000,507000,507000,0
|
|
20240812,140300,289121500,507000,507000,507000,507000,0
|
|
20240812,140200,289121500,507000,507000,507000,507000,0
|
|
20240812,140100,289121500,507000,507000,507000,507000,0
|
|
20240812,140000,289121500,507000,507000,507000,507000,0
|
|
20240812,135900,289121500,507000,507000,507000,507000,0
|
|
20240812,135800,289121500,507000,507000,507000,507000,0
|
|
20240812,135700,289121500,507000,507000,507000,507000,0
|
|
20240812,135600,289121500,507000,507000,507000,507000,2
|
|
20240812,135500,288107500,507000,507000,507000,507000,0
|
|
20240812,135400,288107500,507000,507000,507000,507000,1
|
|
20240812,135300,287600500,507000,507000,507000,507000,0
|
|
20240812,135200,287600500,507000,507000,507000,507000,0
|
|
20240812,135100,287600500,507000,507000,507000,507000,4
|
|
20240812,135000,285572500,507000,507000,507000,507000,1
|
|
20240812,134900,285065500,507000,507000,507000,507000,1
|
|
20240812,134800,284558500,507000,507000,507000,507000,2
|
|
20240812,134700,283544500,507000,507000,507000,507000,1
|
|
20240812,134600,283037500,507000,507000,507000,507000,1
|
|
20240812,134500,282530500,507000,507000,507000,507000,1
|
|
20240812,134400,282023500,507000,507000,507000,507000,1
|
|
20240812,134300,281516500,507000,507000,507000,507000,1
|
|
20240812,134200,281009500,507000,507000,507000,507000,1
|
|
20240812,134100,280502500,507000,507000,507000,507000,2
|
|
20240812,134000,279488500,506000,506000,506000,506000,1
|
|
20240812,133900,278982500,506000,506000,506000,506000,0
|
|
20240812,133800,278982500,506000,506000,506000,506000,1
|
|
20240812,133700,278476500,506000,506000,506000,506000,4
|
|
20240812,133600,276452500,506000,506000,506000,506000,0
|
|
20240812,133500,276452500,506000,506000,506000,506000,1
|
|
20240812,133400,275946500,506000,506000,506000,506000,0
|
|
20240812,133300,275946500,506000,506000,506000,506000,0
|
|
20240812,133200,275946500,506000,506000,506000,506000,2
|
|
20240812,133100,274934500,505000,505000,505000,505000,0
|
|
20240812,133000,274934500,505000,504000,505000,504000,11
|
|
20240812,132900,269383500,503000,503000,503000,503000,5
|
|
20240812,132800,266868500,503000,503000,503000,503000,0
|
|
20240812,132700,266868500,503000,503000,503000,503000,0
|
|
20240812,132600,266868500,503000,503000,503000,503000,0
|
|
20240812,132500,266868500,503000,503000,503000,503000,0
|
|
20240812,132400,266868500,503000,503000,503000,503000,0
|
|
20240812,132300,266868500,503000,503000,503000,503000,0
|
|
20240812,132200,266868500,503000,503000,503000,503000,0
|
|
20240812,132100,266868500,503000,503000,503000,503000,0
|
|
20240812,132000,266868500,503000,503000,503000,503000,0
|
|
20240812,131900,266868500,503000,503000,503000,503000,0
|
|
20240812,131800,266868500,503000,503000,503000,503000,0
|
|
20240812,131700,266868500,503000,503000,503000,503000,0
|
|
20240812,131600,266868500,503000,503000,503000,503000,1
|
|
20240812,131500,266365500,503000,502000,503000,502000,11
|
|
20240812,131400,260833500,502000,502000,502000,502000,1
|
|
20240812,131300,260331500,502000,502000,502000,502000,0
|
|
20240812,131200,260331500,502000,502000,502000,502000,2
|
|
20240812,131100,259327500,503000,503000,503000,503000,0
|
|
20240812,131000,259327500,503000,503000,503000,503000,0
|
|
20240812,130900,259327500,503000,503000,503000,503000,0
|
|
20240812,130800,259327500,503000,503000,503000,503000,0
|
|
20240812,130700,259327500,503000,503000,503000,503000,0
|
|
20240812,130600,259327500,503000,503000,503000,503000,0
|
|
20240812,130500,259327500,503000,503000,503000,503000,0
|
|
20240812,130400,259327500,503000,503000,503000,503000,0
|
|
20240812,130300,259327500,503000,503000,503000,503000,0
|
|
20240812,130200,259327500,503000,503000,503000,503000,0
|
|
20240812,130100,259327500,503000,503000,503000,503000,0
|
|
20240812,130000,259327500,503000,503000,503000,503000,0
|
|
20240812,125900,259327500,503000,503000,503000,503000,0
|
|
20240812,125800,259327500,503000,503000,503000,503000,1
|
|
20240812,125700,258824500,502000,502000,502000,502000,0
|
|
20240812,125600,258824500,502000,502000,502000,502000,10
|
|
20240812,125500,253804500,502000,502000,502000,502000,0
|
|
20240812,125400,253804500,502000,502000,502000,502000,5
|
|
20240812,125300,251294500,502000,502000,502000,502000,0
|
|
20240812,125200,251294500,502000,502000,502000,502000,0
|
|
20240812,125100,251294500,502000,502000,502000,502000,0
|
|
20240812,125000,251294500,502000,502000,502000,502000,0
|
|
20240812,124900,251294500,502000,502000,502000,502000,0
|
|
20240812,124800,251294500,502000,502000,502000,502000,0
|
|
20240812,124700,251294500,502000,502000,502000,502000,0
|
|
20240812,124600,251294500,502000,502000,502000,502000,1
|
|
20240812,124500,250792500,502000,502000,502000,502000,0
|
|
20240812,124400,250792500,502000,502000,502000,502000,0
|
|
20240812,124300,250792500,502000,502000,502000,502000,0
|
|
20240812,124200,250792500,502000,502000,502000,502000,0
|
|
20240812,124100,250792500,502000,502000,502000,502000,0
|
|
20240812,124000,250792500,502000,502000,502000,502000,0
|
|
20240812,123900,250792500,502000,502000,502000,502000,0
|
|
20240812,123800,250792500,502000,502000,502000,502000,0
|
|
20240812,123700,250792500,502000,502000,502000,502000,0
|
|
20240812,123600,250792500,502000,502000,502000,502000,0
|
|
20240812,123500,250792500,502000,502000,502000,502000,0
|
|
20240812,123400,250792500,502000,502000,502000,502000,0
|
|
20240812,123300,250792500,502000,502000,502000,502000,0
|
|
20240812,123200,250792500,502000,502000,502000,502000,1
|
|
20240812,123100,250290500,502000,502000,502000,502000,0
|
|
20240812,123000,250290500,502000,502000,502000,502000,0
|
|
20240812,122900,250290500,502000,502000,502000,502000,2
|
|
20240812,122800,249286500,502000,502000,502000,502000,8
|
|
20240812,122700,245270500,502000,502000,502000,502000,0
|
|
20240812,122600,245270500,502000,502000,502000,502000,0
|
|
20240812,122500,245270500,502000,502000,502000,502000,0
|
|
20240812,122400,245270500,502000,502000,502000,502000,0
|
|
20240812,122300,245270500,502000,502000,502000,502000,0
|
|
20240812,122200,245270500,502000,502000,502000,502000,0
|
|
20240812,122100,245270500,502000,502000,502000,502000,0
|
|
20240812,122000,245270500,502000,502000,502000,502000,0
|
|
20240812,121900,245270500,502000,502000,502000,502000,0
|
|
20240812,121800,245270500,502000,502000,502000,502000,0
|
|
20240812,121700,245270500,502000,502000,502000,502000,0
|
|
20240812,121600,245270500,502000,502000,502000,502000,0
|
|
20240812,121500,245270500,502000,502000,502000,502000,0
|
|
20240812,121400,245270500,502000,502000,502000,502000,0
|
|
20240812,121300,245270500,502000,502000,502000,502000,0
|
|
20240812,121200,245270500,502000,502000,502000,502000,0
|
|
20240812,121100,245270500,502000,502000,502000,502000,0
|
|
20240812,121000,245270500,502000,502000,502000,502000,0
|
|
20240812,120900,245270500,502000,502000,502000,502000,0
|
|
20240812,120800,245270500,502000,502000,502000,502000,0
|
|
20240812,120700,245270500,502000,502000,502000,502000,0
|
|
20240812,120600,245270500,502000,502000,502000,502000,0
|
|
20240812,120500,245270500,502000,502000,502000,502000,15
|
|
20240812,120400,237740500,502000,502000,502000,502000,0
|
|
20240812,120300,237740500,502000,502000,502000,502000,0
|
|
20240812,120200,237740500,502000,502000,502000,502000,0
|
|
20240812,120100,237740500,502000,502000,502000,502000,0
|
|
20240812,120000,237740500,502000,502000,502000,502000,0
|
|
20240812,115900,237740500,502000,502000,502000,502000,0
|
|
20240812,115800,237740500,502000,502000,502000,502000,0
|
|
20240812,115700,237740500,502000,502000,502000,502000,0
|
|
20240812,115600,237740500,502000,502000,502000,502000,0
|
|
20240812,115500,237740500,502000,502000,502000,502000,0
|
|
20240812,115400,237740500,502000,502000,502000,502000,0
|
|
20240812,115300,237740500,502000,502000,502000,502000,0
|
|
20240812,115200,237740500,502000,502000,502000,502000,0
|
|
20240812,115100,237740500,502000,502000,502000,502000,0
|
|
20240812,115000,237740500,502000,502000,502000,502000,0
|
|
20240812,114900,237740500,502000,502000,502000,502000,0
|
|
20240812,114800,237740500,502000,502000,502000,502000,10
|
|
20240812,114700,232720500,502000,502000,502000,502000,0
|
|
20240812,114600,232720500,502000,502000,502000,502000,0
|
|
20240812,114500,232720500,502000,502000,502000,502000,2
|
|
20240812,114400,231716500,502000,502000,502000,502000,0
|
|
20240812,114300,231716500,502000,502000,502000,502000,0
|
|
20240812,114200,231716500,502000,502000,502000,502000,0
|
|
20240812,114100,231716500,502000,502000,502000,502000,0
|
|
20240812,114000,231716500,502000,502000,502000,502000,0
|
|
20240812,113900,231716500,502000,502000,502000,502000,0
|
|
20240812,113800,231716500,502000,502000,502000,502000,0
|
|
20240812,113700,231716500,502000,502000,502000,502000,0
|
|
20240812,113600,231716500,502000,502000,502000,502000,0
|
|
20240812,113500,231716500,502000,502000,502000,502000,0
|
|
20240812,113400,231716500,502000,502000,502000,502000,0
|
|
20240812,113300,231716500,502000,502000,502000,502000,0
|
|
20240812,113200,231716500,502000,502000,502000,502000,0
|
|
20240812,113100,231716500,502000,502000,502000,502000,0
|
|
20240812,113000,231716500,502000,502000,502000,502000,0
|
|
20240812,112900,231716500,502000,502000,502000,502000,0
|
|
20240812,112800,231716500,502000,502000,502000,502000,0
|
|
20240812,112700,231716500,502000,502000,502000,502000,0
|
|
20240812,112600,231716500,502000,502000,502000,502000,0
|
|
20240812,112500,231716500,502000,502000,502000,502000,0
|
|
20240812,112400,231716500,502000,502000,502000,502000,0
|
|
20240812,112300,231716500,502000,502000,502000,502000,0
|
|
20240812,112200,231716500,502000,502000,502000,502000,3
|
|
20240812,112100,230210500,502000,502000,502000,502000,5
|
|
20240812,112000,227700500,502000,502000,502000,502000,0
|
|
20240812,111900,227700500,502000,502000,502000,502000,0
|
|
20240812,111800,227700500,502000,502000,502000,502000,5
|
|
20240812,111700,225190500,503000,503000,503000,503000,0
|
|
20240812,111600,225190500,503000,502000,503000,502000,2
|
|
20240812,111500,224185500,503000,503000,503000,503000,1
|
|
20240812,111400,223682500,502000,502000,502000,502000,0
|
|
20240812,111300,223682500,502000,502000,502000,502000,0
|
|
20240812,111200,223682500,502000,502000,502000,502000,0
|
|
20240812,111100,223682500,502000,502000,502000,502000,0
|
|
20240812,111000,223682500,502000,502000,502000,502000,0
|
|
20240812,110900,223682500,502000,502000,502000,502000,0
|
|
20240812,110800,223682500,502000,502000,502000,502000,0
|
|
20240812,110700,223682500,502000,502000,502000,502000,4
|
|
20240812,110600,221674500,501000,501000,501000,501000,1
|
|
20240812,110500,221173500,501000,501000,501000,501000,0
|
|
20240812,110400,221173500,501000,501000,501000,501000,0
|
|
20240812,110300,221173500,501000,501000,501000,501000,0
|
|
20240812,110200,221173500,501000,501000,501000,501000,0
|
|
20240812,110100,221173500,501000,501000,501000,501000,0
|
|
20240812,110000,221173500,501000,501000,501000,501000,0
|
|
20240812,105900,221173500,501000,501000,501000,501000,0
|
|
20240812,105800,221173500,501000,501000,501000,501000,0
|
|
20240812,105700,221173500,501000,501000,501000,501000,0
|
|
20240812,105600,221173500,501000,501000,501000,501000,0
|
|
20240812,105500,221173500,501000,501000,501000,501000,0
|
|
20240812,105400,221173500,501000,501000,501000,501000,0
|
|
20240812,105300,221173500,501000,501000,501000,501000,0
|
|
20240812,105200,221173500,501000,501000,501000,501000,0
|
|
20240812,105100,221173500,501000,501000,501000,501000,0
|
|
20240812,105000,221173500,501000,501000,501000,501000,0
|
|
20240812,104900,221173500,501000,501000,501000,501000,0
|
|
20240812,104800,221173500,501000,501000,501000,501000,0
|
|
20240812,104700,221173500,501000,501000,501000,501000,0
|
|
20240812,104600,221173500,501000,501000,501000,501000,0
|
|
20240812,104500,221173500,501000,501000,501000,501000,0
|
|
20240812,104400,221173500,501000,501000,501000,501000,0
|
|
20240812,104300,221173500,501000,501000,501000,501000,0
|
|
20240812,104200,221173500,501000,501000,501000,501000,0
|
|
20240812,104100,221173500,501000,501000,501000,501000,0
|
|
20240812,104000,221173500,501000,501000,501000,501000,0
|
|
20240812,103900,221173500,501000,501000,501000,501000,0
|
|
20240812,103800,221173500,501000,501000,501000,501000,0
|
|
20240812,103700,221173500,501000,501000,501000,501000,0
|
|
20240812,103600,221173500,501000,501000,501000,501000,0
|
|
20240812,103500,221173500,501000,501000,501000,501000,0
|
|
20240812,103400,221173500,501000,501000,501000,501000,0
|
|
20240812,103300,221173500,501000,501000,501000,501000,0
|
|
20240812,103200,221173500,501000,501000,501000,501000,0
|
|
20240812,103100,221173500,501000,501000,501000,501000,0
|
|
20240812,103000,221173500,501000,502000,502000,501000,10
|
|
20240812,102900,216157500,502000,502000,502000,502000,0
|
|
20240812,102800,216157500,502000,502000,502000,502000,0
|
|
20240812,102700,216157500,502000,502000,502000,502000,0
|
|
20240812,102600,216157500,502000,502000,502000,502000,0
|
|
20240812,102500,216157500,502000,502000,502000,502000,4
|
|
20240812,102400,214149500,501000,501000,501000,501000,0
|
|
20240812,102300,214149500,501000,501000,501000,501000,0
|
|
20240812,102200,214149500,501000,501000,501000,501000,10
|
|
20240812,102100,209139500,501000,501000,501000,501000,24
|
|
20240812,102000,197115500,501000,501000,501000,501000,0
|
|
20240812,101900,197115500,501000,501000,501000,501000,20
|
|
20240812,101800,187095500,501000,501000,501000,501000,0
|
|
20240812,101700,187095500,501000,501000,501000,501000,0
|
|
20240812,101600,187095500,501000,501000,501000,501000,0
|
|
20240812,101500,187095500,501000,501000,501000,501000,0
|
|
20240812,101400,187095500,501000,501000,501000,501000,7
|
|
20240812,101300,183588500,501000,501000,501000,501000,0
|
|
20240812,101200,183588500,501000,501000,501000,501000,0
|
|
20240812,101100,183588500,501000,501000,501000,501000,0
|
|
20240812,101000,183588500,501000,501000,501000,501000,0
|
|
20240812,100900,183588500,501000,502000,502000,501000,55
|
|
20240812,100800,156025500,503000,502000,503000,502000,5
|
|
20240812,100700,153512500,502000,502000,502000,502000,0
|
|
20240812,100600,153512500,502000,502000,502000,502000,12
|
|
20240812,100500,147488500,503000,503000,503000,503000,0
|
|
20240812,100400,147488500,503000,503000,503000,503000,0
|
|
20240812,100300,147488500,503000,503000,503000,503000,0
|
|
20240812,100200,147488500,503000,503000,503000,503000,0
|
|
20240812,100100,147488500,503000,503000,503000,503000,1
|
|
20240812,100000,146985500,503000,503000,503000,503000,1
|
|
20240812,095900,146482500,503000,503000,503000,503000,1
|
|
20240812,095800,145979500,503000,503000,503000,503000,1
|
|
20240812,095700,145476500,503000,503000,503000,503000,1
|
|
20240812,095600,144973500,502000,502000,502000,502000,0
|
|
20240812,095500,144973500,502000,502000,502000,502000,0
|
|
20240812,095400,144973500,502000,502000,502000,502000,0
|
|
20240812,095300,144973500,502000,502000,502000,502000,0
|
|
20240812,095200,144973500,502000,502000,502000,502000,0
|
|
20240812,095100,144973500,502000,502000,502000,502000,0
|
|
20240812,095000,144973500,502000,502000,502000,502000,0
|
|
20240812,094900,144973500,502000,502000,502000,502000,22
|
|
20240812,094800,133929500,501000,501000,501000,501000,0
|
|
20240812,094700,133929500,501000,501000,501000,501000,2
|
|
20240812,094600,132927500,501000,500000,501000,499500,43
|
|
20240812,094500,111432000,498500,498500,498500,498500,0
|
|
20240812,094400,111432000,498500,498500,498500,498500,17
|
|
20240812,094300,102957500,500000,499500,500000,497500,104
|
|
20240812,094200,51146000,500000,502000,502000,500000,40
|
|
20240812,094100,31129000,502000,502000,502000,502000,0
|
|
20240812,094000,31129000,502000,502000,502000,502000,0
|
|
20240812,093900,31129000,502000,502000,502000,502000,0
|
|
20240812,093800,31129000,502000,502000,502000,502000,10
|
|
20240812,093700,26109000,503000,503000,503000,503000,1
|
|
20240812,093600,25606000,503000,503000,503000,503000,0
|
|
20240812,093500,25606000,503000,503000,503000,503000,9
|
|
20240812,093400,21079000,502000,502000,502000,502000,0
|
|
20240812,093300,21079000,502000,502000,502000,502000,1
|
|
20240812,093200,20577000,502000,502000,502000,502000,1
|
|
20240812,093100,20075000,501000,501000,501000,501000,8
|
|
20240812,093000,16067000,501000,501000,501000,501000,0
|
|
20240812,092900,16067000,501000,501000,501000,501000,0
|
|
20240812,092800,16067000,501000,501000,501000,501000,4
|
|
20240812,092700,14063000,500000,500000,500000,500000,0
|
|
20240812,092600,14063000,500000,500000,500000,500000,0
|
|
20240812,092500,14063000,500000,500000,500000,500000,0
|
|
20240812,092400,14063000,500000,500000,500000,500000,14
|
|
20240812,092300,7063000,500000,500000,500000,500000,0
|
|
20240812,092200,7063000,500000,500000,500000,500000,2
|
|
20240812,092100,6063000,505000,505000,505000,505000,0
|
|
20240812,092000,6063000,505000,505000,505000,505000,0
|
|
20240812,091900,6063000,505000,505000,505000,505000,0
|
|
20240812,091800,6063000,505000,505000,505000,505000,0
|
|
20240812,091700,6063000,505000,505000,505000,505000,0
|
|
20240812,091600,6063000,505000,505000,505000,505000,0
|
|
20240812,091500,6063000,505000,505000,505000,505000,0
|
|
20240812,091400,6063000,505000,505000,505000,505000,0
|
|
20240812,091300,6063000,505000,505000,505000,505000,0
|
|
20240812,091200,6063000,505000,505000,505000,505000,0
|
|
20240812,091100,6063000,505000,505000,505000,505000,0
|
|
20240812,091000,6063000,505000,505000,505000,505000,0
|
|
20240812,090900,6063000,505000,505000,505000,505000,0
|
|
20240812,090800,6063000,505000,505000,505000,505000,0
|
|
20240812,090700,6063000,505000,505000,505000,505000,0
|
|
20240812,090600,6063000,505000,505000,505000,505000,0
|
|
20240812,090500,6063000,505000,505000,505000,505000,0
|
|
20240812,090400,6063000,505000,505000,505000,505000,0
|
|
20240812,090300,6063000,505000,505000,505000,505000,0
|
|
20240812,090200,6063000,505000,505000,505000,505000,0
|
|
20240812,090100,6063000,505000,505000,505000,505000,0
|
|
20240812,090000,6063000,505000,508000,508000,505000,12
|