584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184100,502138000,494000,494000,494000,494000,3
|
|
20240819,184000,502138000,494000,494000,494000,494000,0
|
|
20240819,183900,502138000,494000,494000,494000,494000,0
|
|
20240819,183800,502138000,494000,494000,494000,494000,0
|
|
20240819,183700,502138000,494000,494000,494000,494000,0
|
|
20240819,183600,502138000,494000,494000,494000,494000,0
|
|
20240819,183500,502138000,494000,494000,494000,494000,0
|
|
20240819,183400,502138000,494000,494000,494000,494000,0
|
|
20240819,183300,502138000,494000,494000,494000,494000,0
|
|
20240819,183200,502138000,494000,494000,494000,494000,0
|
|
20240819,183100,502138000,494000,494000,494000,494000,0
|
|
20240819,183000,502138000,494000,494000,494000,494000,0
|
|
20240819,182900,502138000,494000,494000,494000,494000,0
|
|
20240819,182800,502138000,494000,494000,494000,494000,0
|
|
20240819,182700,502138000,494000,494000,494000,494000,0
|
|
20240819,182600,502138000,494000,494000,494000,494000,0
|
|
20240819,182500,502138000,494000,494000,494000,494000,0
|
|
20240819,182400,502138000,494000,494000,494000,494000,0
|
|
20240819,182300,502138000,494000,494000,494000,494000,0
|
|
20240819,182200,502138000,494000,494000,494000,494000,0
|
|
20240819,182100,502138000,494000,494000,494000,494000,0
|
|
20240819,182000,502138000,494000,494000,494000,494000,0
|
|
20240819,181900,502138000,494000,494000,494000,494000,0
|
|
20240819,181800,502138000,494000,494000,494000,494000,0
|
|
20240819,181700,502138000,494000,494000,494000,494000,0
|
|
20240819,181600,502138000,494000,494000,494000,494000,0
|
|
20240819,181500,502138000,494000,494000,494000,494000,0
|
|
20240819,181400,502138000,494000,494000,494000,494000,0
|
|
20240819,181300,502138000,494000,494000,494000,494000,0
|
|
20240819,181200,502138000,494000,494000,494000,494000,0
|
|
20240819,181100,502138000,494000,494000,494000,494000,3
|
|
20240819,181000,502138000,494000,494000,494000,494000,0
|
|
20240819,180900,502138000,494000,494000,494000,494000,0
|
|
20240819,180800,502138000,494000,494000,494000,494000,0
|
|
20240819,180700,502138000,494000,494000,494000,494000,0
|
|
20240819,180600,502138000,494000,494000,494000,494000,0
|
|
20240819,180500,502138000,494000,494000,494000,494000,0
|
|
20240819,180400,502138000,494000,494000,494000,494000,0
|
|
20240819,180300,502138000,494000,494000,494000,494000,0
|
|
20240819,180200,502138000,494000,494000,494000,494000,0
|
|
20240819,180100,502138000,494000,494000,494000,494000,0
|
|
20240819,180000,502138000,494000,494000,494000,494000,0
|
|
20240819,175900,502138000,494000,494000,494000,494000,0
|
|
20240819,175800,502138000,494000,494000,494000,494000,0
|
|
20240819,175700,502138000,494000,494000,494000,494000,0
|
|
20240819,175600,502138000,494000,494000,494000,494000,0
|
|
20240819,175500,502138000,494000,494000,494000,494000,0
|
|
20240819,175400,502138000,494000,494000,494000,494000,0
|
|
20240819,175300,502138000,494000,494000,494000,494000,0
|
|
20240819,175200,502138000,494000,494000,494000,494000,0
|
|
20240819,175100,502138000,494000,494000,494000,494000,0
|
|
20240819,175000,502138000,494000,494000,494000,494000,0
|
|
20240819,174900,502138000,494000,494000,494000,494000,0
|
|
20240819,174800,502138000,494000,494000,494000,494000,0
|
|
20240819,174700,502138000,494000,494000,494000,494000,0
|
|
20240819,174600,502138000,494000,494000,494000,494000,0
|
|
20240819,174500,502138000,494000,494000,494000,494000,0
|
|
20240819,174400,502138000,494000,494000,494000,494000,0
|
|
20240819,174300,502138000,494000,494000,494000,494000,0
|
|
20240819,174200,502138000,494000,494000,494000,494000,0
|
|
20240819,174100,502138000,494000,494000,494000,494000,3
|
|
20240819,174000,502138000,494000,494000,494000,494000,0
|
|
20240819,173900,502138000,494000,494000,494000,494000,0
|
|
20240819,173800,502138000,494000,494000,494000,494000,0
|
|
20240819,173700,502138000,494000,494000,494000,494000,0
|
|
20240819,173600,502138000,494000,494000,494000,494000,0
|
|
20240819,173500,502138000,494000,494000,494000,494000,0
|
|
20240819,173400,502138000,494000,494000,494000,494000,0
|
|
20240819,173300,502138000,494000,494000,494000,494000,0
|
|
20240819,173200,502138000,494000,494000,494000,494000,0
|
|
20240819,173100,502138000,494000,494000,494000,494000,0
|
|
20240819,173000,502138000,494000,494000,494000,494000,0
|
|
20240819,172900,502138000,494000,494000,494000,494000,0
|
|
20240819,172800,502138000,494000,494000,494000,494000,0
|
|
20240819,172700,502138000,494000,494000,494000,494000,0
|
|
20240819,172600,502138000,494000,494000,494000,494000,0
|
|
20240819,172500,502138000,494000,494000,494000,494000,0
|
|
20240819,172400,502138000,494000,494000,494000,494000,0
|
|
20240819,172300,502138000,494000,494000,494000,494000,0
|
|
20240819,172200,502138000,494000,494000,494000,494000,0
|
|
20240819,172100,502138000,494000,494000,494000,494000,0
|
|
20240819,172000,502138000,494000,494000,494000,494000,0
|
|
20240819,171900,502138000,494000,494000,494000,494000,0
|
|
20240819,171800,502138000,494000,494000,494000,494000,0
|
|
20240819,171700,502138000,494000,494000,494000,494000,0
|
|
20240819,171600,502138000,494000,494000,494000,494000,0
|
|
20240819,171500,502138000,494000,494000,494000,494000,0
|
|
20240819,171400,502138000,494000,494000,494000,494000,0
|
|
20240819,171300,502138000,494000,494000,494000,494000,0
|
|
20240819,171200,502138000,494000,494000,494000,494000,0
|
|
20240819,171100,502138000,494000,494000,494000,494000,3
|
|
20240819,171000,502138000,494000,494000,494000,494000,0
|
|
20240819,170900,502138000,494000,494000,494000,494000,0
|
|
20240819,170800,502138000,494000,494000,494000,494000,0
|
|
20240819,170700,502138000,494000,494000,494000,494000,0
|
|
20240819,170600,502138000,494000,494000,494000,494000,0
|
|
20240819,170500,502138000,494000,494000,494000,494000,0
|
|
20240819,170400,502138000,494000,494000,494000,494000,0
|
|
20240819,170300,502138000,494000,494000,494000,494000,0
|
|
20240819,170200,502138000,494000,494000,494000,494000,0
|
|
20240819,170100,502138000,494000,494000,494000,494000,0
|
|
20240819,170000,502138000,494000,494000,494000,494000,0
|
|
20240819,165900,502138000,494000,494000,494000,494000,0
|
|
20240819,165800,502138000,494000,494000,494000,494000,0
|
|
20240819,165700,502138000,494000,494000,494000,494000,0
|
|
20240819,165600,502138000,494000,494000,494000,494000,0
|
|
20240819,165500,502138000,494000,494000,494000,494000,0
|
|
20240819,165400,502138000,494000,494000,494000,494000,0
|
|
20240819,165300,502138000,494000,494000,494000,494000,0
|
|
20240819,165200,502138000,494000,494000,494000,494000,0
|
|
20240819,165100,502138000,494000,494000,494000,494000,0
|
|
20240819,165000,502138000,494000,494000,494000,494000,0
|
|
20240819,164900,502138000,494000,494000,494000,494000,0
|
|
20240819,164800,502138000,494000,494000,494000,494000,0
|
|
20240819,164700,502138000,494000,494000,494000,494000,0
|
|
20240819,164600,502138000,494000,494000,494000,494000,0
|
|
20240819,164500,502138000,494000,494000,494000,494000,0
|
|
20240819,164400,502138000,494000,494000,494000,494000,0
|
|
20240819,164300,502138000,494000,494000,494000,494000,0
|
|
20240819,164200,502138000,494000,494000,494000,494000,0
|
|
20240819,164100,502138000,494000,494000,494000,494000,3
|
|
20240819,164000,502138000,494000,494000,494000,494000,0
|
|
20240819,163900,502138000,494000,494000,494000,494000,0
|
|
20240819,163800,502138000,494000,494000,494000,494000,0
|
|
20240819,163700,502138000,494000,494000,494000,494000,0
|
|
20240819,163600,502138000,494000,494000,494000,494000,0
|
|
20240819,163500,502138000,494000,494000,494000,494000,0
|
|
20240819,163400,502138000,494000,494000,494000,494000,0
|
|
20240819,163300,502138000,494000,494000,494000,494000,0
|
|
20240819,163200,502138000,494000,494000,494000,494000,0
|
|
20240819,163100,502138000,494000,494000,494000,494000,0
|
|
20240819,163000,502138000,494000,494000,494000,494000,0
|
|
20240819,162900,502138000,494000,494000,494000,494000,0
|
|
20240819,162800,502138000,494000,494000,494000,494000,0
|
|
20240819,162700,502138000,494000,494000,494000,494000,0
|
|
20240819,162600,502138000,494000,494000,494000,494000,0
|
|
20240819,162500,502138000,494000,494000,494000,494000,0
|
|
20240819,162400,502138000,494000,494000,494000,494000,0
|
|
20240819,162300,502138000,494000,494000,494000,494000,0
|
|
20240819,162200,502138000,494000,494000,494000,494000,0
|
|
20240819,162100,502138000,494000,494000,494000,494000,0
|
|
20240819,162000,502138000,494000,494000,494000,494000,0
|
|
20240819,161900,502138000,494000,494000,494000,494000,0
|
|
20240819,161800,502138000,494000,494000,494000,494000,0
|
|
20240819,161700,502138000,494000,494000,494000,494000,0
|
|
20240819,161600,502138000,494000,494000,494000,494000,0
|
|
20240819,161500,502138000,494000,494000,494000,494000,0
|
|
20240819,161400,502138000,494000,494000,494000,494000,0
|
|
20240819,161300,502138000,494000,494000,494000,494000,0
|
|
20240819,161200,502138000,494000,494000,494000,494000,0
|
|
20240819,161100,502138000,494000,494000,494000,494000,3
|
|
20240819,161000,502138000,494000,494000,494000,494000,0
|
|
20240819,160900,502138000,494000,494000,494000,494000,0
|
|
20240819,160800,502138000,494000,494000,494000,494000,0
|
|
20240819,160700,502138000,494000,494000,494000,494000,0
|
|
20240819,160600,502138000,494000,494000,494000,494000,0
|
|
20240819,160500,502138000,494000,494000,494000,494000,0
|
|
20240819,160400,502138000,494000,494000,494000,494000,0
|
|
20240819,160300,502138000,494000,494000,494000,494000,0
|
|
20240819,160200,502138000,494000,494000,494000,494000,0
|
|
20240819,160100,502138000,494000,494000,494000,494000,0
|
|
20240819,160000,502138000,494000,494000,494000,494000,0
|
|
20240819,155900,502138000,494000,494000,494000,494000,0
|
|
20240819,155800,502138000,494000,494000,494000,494000,0
|
|
20240819,155700,502138000,494000,494000,494000,494000,0
|
|
20240819,155600,502138000,494000,494000,494000,494000,0
|
|
20240819,155500,502138000,494000,494000,494000,494000,0
|
|
20240819,155400,502138000,494000,494000,494000,494000,0
|
|
20240819,155300,502138000,494000,494000,494000,494000,0
|
|
20240819,155200,502138000,494000,494000,494000,494000,0
|
|
20240819,155100,502138000,494000,494000,494000,494000,0
|
|
20240819,155000,502138000,494000,494000,494000,494000,0
|
|
20240819,154900,502138000,494000,494000,494000,494000,0
|
|
20240819,154800,502138000,494000,494000,494000,494000,0
|
|
20240819,154700,502138000,494000,494000,494000,494000,0
|
|
20240819,154600,502138000,494000,494000,494000,494000,0
|
|
20240819,154500,502138000,494000,494000,494000,494000,0
|
|
20240819,154400,502138000,494000,494000,494000,494000,0
|
|
20240819,154300,502138000,494000,494000,494000,494000,0
|
|
20240819,154200,502138000,494000,494000,494000,494000,0
|
|
20240819,154100,502138000,494000,494000,494000,494000,3
|
|
20240819,154000,502138000,494000,494000,494000,494000,0
|
|
20240819,153900,502138000,494000,494000,494000,494000,0
|
|
20240819,153800,502138000,494000,494000,494000,494000,0
|
|
20240819,153700,502138000,494000,494000,494000,494000,0
|
|
20240819,153600,502138000,494000,494000,494000,494000,0
|
|
20240819,153500,502138000,494000,494000,494000,494000,0
|
|
20240819,153400,502138000,494000,494000,494000,494000,0
|
|
20240819,153300,502138000,494000,494000,494000,494000,0
|
|
20240819,153200,502138000,494000,494000,494000,494000,0
|
|
20240819,153100,502138000,494000,494000,494000,494000,0
|
|
20240819,153000,502138000,494000,494000,494000,494000,3
|
|
20240819,152900,500656000,493500,493500,493500,493500,0
|
|
20240819,152800,500656000,493500,493500,493500,493500,0
|
|
20240819,152700,500656000,493500,493500,493500,493500,0
|
|
20240819,152600,500656000,493500,493500,493500,493500,0
|
|
20240819,152500,500656000,493500,493500,493500,493500,0
|
|
20240819,152400,500656000,493500,493500,493500,493500,0
|
|
20240819,152300,500656000,493500,493500,493500,493500,0
|
|
20240819,152200,500656000,493500,493500,493500,493500,0
|
|
20240819,152100,500656000,493500,493500,493500,493500,0
|
|
20240819,152000,500656000,493500,493500,493500,493500,0
|
|
20240819,151900,500656000,493500,493500,493500,493500,4
|
|
20240819,151800,498682000,493000,493000,493000,493000,0
|
|
20240819,151700,498682000,493000,493000,493000,493000,0
|
|
20240819,151600,498682000,493000,493000,493000,493000,0
|
|
20240819,151500,498682000,493000,493000,493000,493000,0
|
|
20240819,151400,498682000,493000,493000,493000,493000,0
|
|
20240819,151300,498682000,493000,493000,493000,493000,0
|
|
20240819,151200,498682000,493000,493000,493000,493000,0
|
|
20240819,151100,498682000,493000,493000,493000,493000,0
|
|
20240819,151000,498682000,493000,493000,493000,493000,2
|
|
20240819,150900,497696000,493000,493000,493000,493000,0
|
|
20240819,150800,497696000,493000,493000,493000,493000,0
|
|
20240819,150700,497696000,493000,493000,493000,493000,0
|
|
20240819,150600,497696000,493000,493000,493000,493000,0
|
|
20240819,150500,497696000,493000,493000,493000,493000,1
|
|
20240819,150400,497203000,493500,493500,493500,493500,0
|
|
20240819,150300,497203000,493500,493500,493500,493500,0
|
|
20240819,150200,497203000,493500,493500,493500,493500,0
|
|
20240819,150100,497203000,493500,493500,493500,493500,0
|
|
20240819,150000,497203000,493500,493500,493500,493500,0
|
|
20240819,145900,497203000,493500,493500,493500,493500,3
|
|
20240819,145800,495722500,494000,494000,494000,494000,0
|
|
20240819,145700,495722500,494000,494000,494000,494000,0
|
|
20240819,145600,495722500,494000,494000,494000,494000,0
|
|
20240819,145500,495722500,494000,494000,494000,494000,0
|
|
20240819,145400,495722500,494000,494000,494000,494000,0
|
|
20240819,145300,495722500,494000,494000,494000,494000,3
|
|
20240819,145200,494240500,494000,494000,494000,494000,1
|
|
20240819,145100,493746500,494500,494500,494500,494500,1
|
|
20240819,145000,493252000,493500,493500,493500,493500,0
|
|
20240819,144900,493252000,493500,493500,493500,493500,0
|
|
20240819,144800,493252000,493500,493500,493500,493500,0
|
|
20240819,144700,493252000,493500,493500,493500,493500,1
|
|
20240819,144600,492758500,493500,493500,493500,493500,1
|
|
20240819,144500,492265000,493000,492500,493000,492500,54
|
|
20240819,144400,465648000,492000,492000,492000,492000,0
|
|
20240819,144300,465648000,492000,492000,492000,492000,0
|
|
20240819,144200,465648000,492000,492000,492000,492000,0
|
|
20240819,144100,465648000,492000,492000,492000,492000,0
|
|
20240819,144000,465648000,492000,492000,492000,492000,0
|
|
20240819,143900,465648000,492000,492000,492000,492000,0
|
|
20240819,143800,465648000,492000,492000,492000,492000,0
|
|
20240819,143700,465648000,492000,492000,492000,492000,0
|
|
20240819,143600,465648000,492000,492000,492000,492000,0
|
|
20240819,143500,465648000,492000,492000,492000,492000,21
|
|
20240819,143400,455316000,491500,491500,491500,491500,0
|
|
20240819,143300,455316000,491500,491500,491500,491500,6
|
|
20240819,143200,452367000,491500,491500,491500,491500,0
|
|
20240819,143100,452367000,491500,491500,491500,491500,2
|
|
20240819,143000,451384000,491000,491000,491000,491000,0
|
|
20240819,142900,451384000,491000,491000,491000,491000,2
|
|
20240819,142800,450402000,491000,491000,491000,491000,5
|
|
20240819,142700,447947000,491500,491500,491500,491500,1
|
|
20240819,142600,447455500,490500,490500,490500,490500,0
|
|
20240819,142500,447455500,490500,490500,490500,490500,0
|
|
20240819,142400,447455500,490500,490500,490500,490500,0
|
|
20240819,142300,447455500,490500,490500,490500,490500,6
|
|
20240819,142200,444512500,491500,491500,491500,491500,0
|
|
20240819,142100,444512500,491500,491500,491500,491500,0
|
|
20240819,142000,444512500,491500,491500,491500,491500,0
|
|
20240819,141900,444512500,491500,491500,491500,491500,1
|
|
20240819,141800,444021000,491500,491500,491500,491500,0
|
|
20240819,141700,444021000,491500,491500,491500,491500,0
|
|
20240819,141600,444021000,491500,491500,491500,491500,0
|
|
20240819,141500,444021000,491500,491500,491500,491500,0
|
|
20240819,141400,444021000,491500,491500,491500,491500,0
|
|
20240819,141300,444021000,491500,491500,491500,491500,0
|
|
20240819,141200,444021000,491500,491500,491500,491500,0
|
|
20240819,141100,444021000,491500,491500,491500,491500,0
|
|
20240819,141000,444021000,491500,491500,491500,491500,0
|
|
20240819,140900,444021000,491500,491000,491500,491000,3
|
|
20240819,140800,442547000,491000,491000,491000,491000,0
|
|
20240819,140700,442547000,491000,491000,491000,491000,0
|
|
20240819,140600,442547000,491000,491000,491000,491000,2
|
|
20240819,140500,441565000,491000,491000,491000,491000,0
|
|
20240819,140400,441565000,491000,491000,491000,491000,0
|
|
20240819,140300,441565000,491000,491000,491000,491000,0
|
|
20240819,140200,441565000,491000,491000,491000,491000,0
|
|
20240819,140100,441565000,491000,491000,491000,491000,0
|
|
20240819,140000,441565000,491000,491000,491000,491000,0
|
|
20240819,135900,441565000,491000,491000,491000,491000,0
|
|
20240819,135800,441565000,491000,491000,491000,491000,0
|
|
20240819,135700,441565000,491000,491000,491000,491000,2
|
|
20240819,135600,440583000,490500,490500,490500,490500,0
|
|
20240819,135500,440583000,490500,490500,490500,490500,0
|
|
20240819,135400,440583000,490500,490500,490500,490500,0
|
|
20240819,135300,440583000,490500,490500,490500,490500,0
|
|
20240819,135200,440583000,490500,490500,490500,490500,0
|
|
20240819,135100,440583000,490500,490500,490500,490500,0
|
|
20240819,135000,440583000,490500,490500,490500,490500,0
|
|
20240819,134900,440583000,490500,490500,490500,490500,14
|
|
20240819,134800,433716000,490500,490500,490500,490500,0
|
|
20240819,134700,433716000,490500,490500,490500,490500,2
|
|
20240819,134600,432735000,490000,491000,491000,490000,53
|
|
20240819,134500,406733000,492000,492000,492000,492000,0
|
|
20240819,134400,406733000,492000,492000,492000,492000,0
|
|
20240819,134300,406733000,492000,492000,492000,492000,0
|
|
20240819,134200,406733000,492000,492000,492000,492000,0
|
|
20240819,134100,406733000,492000,492000,492000,492000,0
|
|
20240819,134000,406733000,492000,492000,492000,492000,0
|
|
20240819,133900,406733000,492000,492000,492000,492000,0
|
|
20240819,133800,406733000,492000,492000,492000,492000,0
|
|
20240819,133700,406733000,492000,491500,492000,491500,2
|
|
20240819,133600,405749500,491500,491500,491500,491500,0
|
|
20240819,133500,405749500,491500,491500,491500,491500,0
|
|
20240819,133400,405749500,491500,491500,491500,491500,0
|
|
20240819,133300,405749500,491500,491500,491500,491500,0
|
|
20240819,133200,405749500,491500,491500,491500,491500,0
|
|
20240819,133100,405749500,491500,491500,491500,491500,0
|
|
20240819,133000,405749500,491500,491500,491500,491500,0
|
|
20240819,132900,405749500,491500,491500,491500,491500,0
|
|
20240819,132800,405749500,491500,491500,491500,491500,0
|
|
20240819,132700,405749500,491500,491500,491500,491500,1
|
|
20240819,132600,405258000,491500,491500,491500,491500,0
|
|
20240819,132500,405258000,491500,491500,491500,491500,0
|
|
20240819,132400,405258000,491500,491500,491500,491500,0
|
|
20240819,132300,405258000,491500,491500,491500,491500,0
|
|
20240819,132200,405258000,491500,491500,491500,491500,0
|
|
20240819,132100,405258000,491500,491500,491500,491500,0
|
|
20240819,132000,405258000,491500,491500,491500,491500,0
|
|
20240819,131900,405258000,491500,491500,491500,491500,0
|
|
20240819,131800,405258000,491500,491500,491500,491500,0
|
|
20240819,131700,405258000,491500,491500,491500,491500,1
|
|
20240819,131600,404766500,490500,490500,490500,490500,0
|
|
20240819,131500,404766500,490500,490500,490500,490500,0
|
|
20240819,131400,404766500,490500,490500,490500,490500,0
|
|
20240819,131300,404766500,490500,490500,490500,490500,0
|
|
20240819,131200,404766500,490500,490500,490500,490500,0
|
|
20240819,131100,404766500,490500,490500,490500,490500,0
|
|
20240819,131000,404766500,490500,490500,490500,490500,0
|
|
20240819,130900,404766500,490500,490500,490500,490500,0
|
|
20240819,130800,404766500,490500,490500,490500,490500,0
|
|
20240819,130700,404766500,490500,490500,490500,490500,0
|
|
20240819,130600,404766500,490500,491500,491500,490500,50
|
|
20240819,130500,380223500,492000,492000,492000,492000,0
|
|
20240819,130400,380223500,492000,492000,492000,492000,0
|
|
20240819,130300,380223500,492000,492000,492000,492000,0
|
|
20240819,130200,380223500,492000,492000,492000,492000,0
|
|
20240819,130100,380223500,492000,492000,492000,492000,0
|
|
20240819,130000,380223500,492000,492000,492000,492000,0
|
|
20240819,125900,380223500,492000,492000,492000,492000,6
|
|
20240819,125800,377271500,492500,492500,492500,492500,0
|
|
20240819,125700,377271500,492500,492500,492500,492500,0
|
|
20240819,125600,377271500,492500,492500,492500,492500,0
|
|
20240819,125500,377271500,492500,492500,492500,492500,0
|
|
20240819,125400,377271500,492500,492500,492500,492500,0
|
|
20240819,125300,377271500,492500,492500,492500,492500,0
|
|
20240819,125200,377271500,492500,492500,492500,492500,0
|
|
20240819,125100,377271500,492500,492500,492500,492500,0
|
|
20240819,125000,377271500,492500,492500,492500,492500,0
|
|
20240819,124900,377271500,492500,492500,492500,492500,0
|
|
20240819,124800,377271500,492500,492500,492500,492500,0
|
|
20240819,124700,377271500,492500,492500,492500,492500,0
|
|
20240819,124600,377271500,492500,492500,492500,492500,3
|
|
20240819,124500,375794000,493000,493000,493000,493000,0
|
|
20240819,124400,375794000,493000,493000,493000,493000,0
|
|
20240819,124300,375794000,493000,493000,493000,493000,0
|
|
20240819,124200,375794000,493000,493000,493000,493000,1
|
|
20240819,124100,375301000,492500,492500,492500,492500,9
|
|
20240819,124000,370868500,492500,492500,492500,492500,1
|
|
20240819,123900,370376000,492500,492500,492500,492500,1
|
|
20240819,123800,369883500,492500,492500,492500,492500,15
|
|
20240819,123700,362496000,493000,493000,493000,493000,0
|
|
20240819,123600,362496000,493000,493000,493000,493000,0
|
|
20240819,123500,362496000,493000,493000,493000,493000,0
|
|
20240819,123400,362496000,493000,493000,493000,493000,0
|
|
20240819,123300,362496000,493000,493000,493000,493000,0
|
|
20240819,123200,362496000,493000,493000,493000,493000,0
|
|
20240819,123100,362496000,493000,493000,493000,493000,0
|
|
20240819,123000,362496000,493000,493000,493000,493000,0
|
|
20240819,122900,362496000,493000,493000,493000,493000,0
|
|
20240819,122800,362496000,493000,493000,493000,493000,1
|
|
20240819,122700,362003000,492500,492500,492500,492500,0
|
|
20240819,122600,362003000,492500,492500,492500,492500,0
|
|
20240819,122500,362003000,492500,492500,492500,492500,0
|
|
20240819,122400,362003000,492500,492500,492500,492500,0
|
|
20240819,122300,362003000,492500,492500,492500,492500,0
|
|
20240819,122200,362003000,492500,492500,492500,492500,0
|
|
20240819,122100,362003000,492500,492500,492500,492500,4
|
|
20240819,122000,360033000,492500,492500,492500,492500,4
|
|
20240819,121900,358063000,493000,493000,493000,493000,0
|
|
20240819,121800,358063000,493000,493000,493000,493000,0
|
|
20240819,121700,358063000,493000,493000,493000,493000,0
|
|
20240819,121600,358063000,493000,493000,493000,493000,0
|
|
20240819,121500,358063000,493000,493000,493000,493000,0
|
|
20240819,121400,358063000,493000,493000,493000,493000,0
|
|
20240819,121300,358063000,493000,493000,493000,493000,0
|
|
20240819,121200,358063000,493000,492000,493000,492000,2
|
|
20240819,121100,357078000,492000,492000,492000,492000,1
|
|
20240819,121000,356586000,492000,492000,492000,492000,5
|
|
20240819,120900,354126000,492000,492000,492000,492000,0
|
|
20240819,120800,354126000,492000,492000,492000,492000,0
|
|
20240819,120700,354126000,492000,492000,492000,492000,0
|
|
20240819,120600,354126000,492000,492000,492000,492000,0
|
|
20240819,120500,354126000,492000,492000,492000,492000,0
|
|
20240819,120400,354126000,492000,492000,492000,492000,0
|
|
20240819,120300,354126000,492000,492000,492000,492000,0
|
|
20240819,120200,354126000,492000,492000,492000,492000,0
|
|
20240819,120100,354126000,492000,492000,492000,492000,0
|
|
20240819,120000,354126000,492000,492000,492000,492000,0
|
|
20240819,115900,354126000,492000,492000,492000,492000,0
|
|
20240819,115800,354126000,492000,492000,492000,492000,0
|
|
20240819,115700,354126000,492000,492000,492000,492000,0
|
|
20240819,115600,354126000,492000,492000,492000,492000,0
|
|
20240819,115500,354126000,492000,492000,492000,492000,0
|
|
20240819,115400,354126000,492000,492000,492000,492000,0
|
|
20240819,115300,354126000,492000,492000,492000,492000,1
|
|
20240819,115200,353634000,491000,491000,491000,491000,0
|
|
20240819,115100,353634000,491000,491000,491000,491000,0
|
|
20240819,115000,353634000,491000,491500,491500,491000,11
|
|
20240819,114900,348231000,491000,491000,491000,491000,0
|
|
20240819,114800,348231000,491000,491000,491000,491000,0
|
|
20240819,114700,348231000,491000,491000,491000,491000,0
|
|
20240819,114600,348231000,491000,491000,491000,491000,0
|
|
20240819,114500,348231000,491000,491000,491000,491000,0
|
|
20240819,114400,348231000,491000,491000,491000,491000,0
|
|
20240819,114300,348231000,491000,491000,491000,491000,0
|
|
20240819,114200,348231000,491000,491000,491000,491000,0
|
|
20240819,114100,348231000,491000,491000,491000,491000,0
|
|
20240819,114000,348231000,491000,491000,491000,491000,20
|
|
20240819,113900,338411000,491500,491500,491500,491500,0
|
|
20240819,113800,338411000,491500,491500,491500,491500,0
|
|
20240819,113700,338411000,491500,491500,491500,491500,0
|
|
20240819,113600,338411000,491500,491500,491500,491500,0
|
|
20240819,113500,338411000,491500,491500,491500,491500,0
|
|
20240819,113400,338411000,491500,491500,491500,491500,0
|
|
20240819,113300,338411000,491500,491500,491500,491500,0
|
|
20240819,113200,338411000,491500,491500,491500,491500,0
|
|
20240819,113100,338411000,491500,491500,491500,491500,6
|
|
20240819,113000,335462000,491500,491500,491500,491500,0
|
|
20240819,112900,335462000,491500,491500,491500,491500,0
|
|
20240819,112800,335462000,491500,491500,491500,491500,0
|
|
20240819,112700,335462000,491500,491500,491500,491500,0
|
|
20240819,112600,335462000,491500,492000,492000,491500,20
|
|
20240819,112500,325631500,492000,492000,492000,492000,3
|
|
20240819,112400,324155500,492000,492000,492000,492000,30
|
|
20240819,112300,309395500,491500,491500,491500,491500,0
|
|
20240819,112200,309395500,491500,491500,491500,491500,0
|
|
20240819,112100,309395500,491500,491500,491500,491500,0
|
|
20240819,112000,309395500,491500,491500,491500,491500,0
|
|
20240819,111900,309395500,491500,491500,491500,491500,0
|
|
20240819,111800,309395500,491500,491500,491500,491500,0
|
|
20240819,111700,309395500,491500,491500,491500,491500,22
|
|
20240819,111600,298582500,491500,491500,491500,491500,0
|
|
20240819,111500,298582500,491500,491500,491500,491500,2
|
|
20240819,111400,297599500,491500,491500,491500,491500,0
|
|
20240819,111300,297599500,491500,491500,491500,491500,0
|
|
20240819,111200,297599500,491500,491500,491500,491500,0
|
|
20240819,111100,297599500,491500,491500,491500,491500,0
|
|
20240819,111000,297599500,491500,491500,491500,491500,0
|
|
20240819,110900,297599500,491500,491500,491500,491500,0
|
|
20240819,110800,297599500,491500,491500,491500,491500,0
|
|
20240819,110700,297599500,491500,491500,491500,491500,0
|
|
20240819,110600,297599500,491500,491500,491500,491500,0
|
|
20240819,110500,297599500,491500,491500,491500,491500,0
|
|
20240819,110400,297599500,491500,491500,491500,491500,0
|
|
20240819,110300,297599500,491500,491500,491500,491500,0
|
|
20240819,110200,297599500,491500,492000,492000,491500,11
|
|
20240819,110100,292192500,492000,492000,492000,492000,4
|
|
20240819,110000,290224500,492000,492000,492000,492000,2
|
|
20240819,105900,289240500,491500,491500,491500,491500,2
|
|
20240819,105800,288257500,491500,491500,491500,491500,0
|
|
20240819,105700,288257500,491500,491500,491500,491500,0
|
|
20240819,105600,288257500,491500,491500,491500,491500,0
|
|
20240819,105500,288257500,491500,491500,491500,491500,0
|
|
20240819,105400,288257500,491500,491500,491500,491500,0
|
|
20240819,105300,288257500,491500,491500,491500,491500,0
|
|
20240819,105200,288257500,491500,491500,491500,491500,21
|
|
20240819,105100,277936000,491500,491500,491500,491500,1
|
|
20240819,105000,277444500,491500,491500,491500,491500,1
|
|
20240819,104900,276953000,491500,491500,491500,491500,1
|
|
20240819,104800,276461500,491500,491500,491500,491500,1
|
|
20240819,104700,275970000,492000,492000,492000,492000,6
|
|
20240819,104600,273018000,492000,492000,492000,492000,2
|
|
20240819,104500,272034000,492000,493000,493000,492000,110
|
|
20240819,104400,217890000,493500,493500,493500,493500,2
|
|
20240819,104300,216903000,493500,493500,493500,493500,0
|
|
20240819,104200,216903000,493500,493500,493500,493500,0
|
|
20240819,104100,216903000,493500,493500,493500,493500,0
|
|
20240819,104000,216903000,493500,493500,493500,493500,0
|
|
20240819,103900,216903000,493500,493500,493500,493500,0
|
|
20240819,103800,216903000,493500,493500,493500,493500,0
|
|
20240819,103700,216903000,493500,493500,493500,493500,5
|
|
20240819,103600,214435500,493000,493000,493000,493000,0
|
|
20240819,103500,214435500,493000,493000,493000,493000,0
|
|
20240819,103400,214435500,493000,493000,493000,493000,0
|
|
20240819,103300,214435500,493000,493000,493000,493000,0
|
|
20240819,103200,214435500,493000,493000,493000,493000,0
|
|
20240819,103100,214435500,493000,493000,493000,493000,10
|
|
20240819,103000,209505500,493500,493500,493500,493500,0
|
|
20240819,102900,209505500,493500,493500,493500,493500,0
|
|
20240819,102800,209505500,493500,493500,493500,493500,1
|
|
20240819,102700,209012000,493000,493000,493000,493000,0
|
|
20240819,102600,209012000,493000,493000,493000,493000,0
|
|
20240819,102500,209012000,493000,493000,493000,493000,0
|
|
20240819,102400,209012000,493000,493000,493000,493000,0
|
|
20240819,102300,209012000,493000,493000,493000,493000,5
|
|
20240819,102200,206547000,494000,494000,494000,494000,1
|
|
20240819,102100,206053000,494000,494000,494000,494000,1
|
|
20240819,102000,205559000,494000,494000,494000,494000,3
|
|
20240819,101900,204077000,494000,494000,494000,494000,1
|
|
20240819,101800,203583000,494000,494000,494000,494000,1
|
|
20240819,101700,203089000,494000,494000,494000,494000,1
|
|
20240819,101600,202595000,494000,494000,494000,494000,1
|
|
20240819,101500,202101000,494000,494000,494000,494000,1
|
|
20240819,101400,201607000,494000,494000,494000,494000,2
|
|
20240819,101300,200619000,496500,493500,496500,493500,27
|
|
20240819,101200,187291500,493500,493500,493500,493500,1
|
|
20240819,101100,186798000,493500,493500,493500,493500,1
|
|
20240819,101000,186304500,493500,493500,493500,493500,1
|
|
20240819,100900,185811000,493500,493500,493500,493500,4
|
|
20240819,100800,183837000,493500,493500,493500,493500,1
|
|
20240819,100700,183343500,493500,493500,493500,493500,2
|
|
20240819,100600,182356500,493500,493500,493500,493500,1
|
|
20240819,100500,181863000,493500,493500,493500,493500,1
|
|
20240819,100400,181369500,493000,493000,493000,493000,0
|
|
20240819,100300,181369500,493000,493000,493000,493000,0
|
|
20240819,100200,181369500,493000,494500,494500,493000,23
|
|
20240819,100100,170015000,495000,495000,495000,495000,3
|
|
20240819,100000,168530000,495000,495000,495000,495000,2
|
|
20240819,095900,167540000,494500,494500,494500,494500,0
|
|
20240819,095800,167540000,494500,496000,496000,494500,6
|
|
20240819,095700,164571500,496000,496000,496000,496000,1
|
|
20240819,095600,164075500,496000,496000,496000,496000,2
|
|
20240819,095500,163083500,494500,494500,494500,494500,0
|
|
20240819,095400,163083500,494500,494500,494500,494500,0
|
|
20240819,095300,163083500,494500,494500,494500,494500,4
|
|
20240819,095200,161105500,494000,494000,494000,494000,5
|
|
20240819,095100,158635500,493500,493500,493500,493500,0
|
|
20240819,095000,158635500,493500,493500,493500,493500,0
|
|
20240819,094900,158635500,493500,493500,493500,493500,0
|
|
20240819,094800,158635500,493500,493500,493500,493500,0
|
|
20240819,094700,158635500,493500,493500,493500,493500,0
|
|
20240819,094600,158635500,493500,493500,493500,493500,0
|
|
20240819,094500,158635500,493500,493500,493500,493500,1
|
|
20240819,094400,158142000,494000,494500,494500,494000,2
|
|
20240819,094300,157153500,494500,494500,494500,494500,1
|
|
20240819,094200,156659000,494500,494500,494500,494500,3
|
|
20240819,094100,155175500,494500,495000,495000,494500,11
|
|
20240819,094000,149735500,495500,495500,495500,495500,1
|
|
20240819,093900,149240000,495500,493000,495500,493000,2
|
|
20240819,093800,148251500,493500,495500,495500,493500,41
|
|
20240819,093700,128014000,495500,495500,495500,495500,2
|
|
20240819,093600,127023000,494500,493000,494500,493000,43
|
|
20240819,093500,105794000,492000,496000,496000,492000,161
|
|
20240819,093400,26275500,496000,496000,496000,496000,1
|
|
20240819,093300,25779500,496000,495500,496000,495500,3
|
|
20240819,093200,24292500,496000,496000,496000,496000,0
|
|
20240819,093100,24292500,496000,496000,496000,496000,0
|
|
20240819,093000,24292500,496000,496000,496000,496000,0
|
|
20240819,092900,24292500,496000,496000,496000,496000,0
|
|
20240819,092800,24292500,496000,496000,496000,496000,0
|
|
20240819,092700,24292500,496000,496000,496000,496000,0
|
|
20240819,092600,24292500,496000,496000,496000,496000,0
|
|
20240819,092500,24292500,496000,496000,496000,496000,1
|
|
20240819,092400,23796500,494500,494500,494500,494500,2
|
|
20240819,092300,22807500,494500,494500,494500,494500,2
|
|
20240819,092200,21818500,496000,496000,496000,496000,2
|
|
20240819,092100,20826500,496000,496000,496000,496000,0
|
|
20240819,092000,20826500,496000,496000,496000,496000,0
|
|
20240819,091900,20826500,496000,496000,496000,496000,0
|
|
20240819,091800,20826500,496000,496000,496000,496000,1
|
|
20240819,091700,20330500,496000,496000,496000,496000,2
|
|
20240819,091600,19338500,496500,496500,496500,496500,2
|
|
20240819,091500,18345500,494500,494500,494500,494500,1
|
|
20240819,091400,17851000,494500,496000,496000,494500,17
|
|
20240819,091300,9438000,496000,496000,496000,496000,2
|
|
20240819,091200,8446000,497000,497000,497000,497000,0
|
|
20240819,091100,8446000,497000,497000,497000,497000,4
|
|
20240819,091000,6458000,497000,497000,497000,497000,0
|
|
20240819,090900,6458000,497000,497000,497000,497000,0
|
|
20240819,090800,6458000,497000,497000,497000,497000,0
|
|
20240819,090700,6458000,497000,497000,497000,497000,0
|
|
20240819,090600,6458000,497000,497000,497000,497000,0
|
|
20240819,090500,6458000,497000,497000,497000,497000,0
|
|
20240819,090400,6458000,497000,497000,497000,497000,9
|
|
20240819,090300,1985000,497000,497000,497000,497000,0
|
|
20240819,090200,1985000,497000,497000,497000,497000,1
|
|
20240819,090100,1488000,496000,496000,496000,496000,0
|
|
20240819,090000,1488000,496000,496000,496000,496000,3
|