584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184100,511161000,474000,474000,474000,474000,16
|
|
20240904,184000,511161000,474000,474000,474000,474000,0
|
|
20240904,183900,511161000,474000,474000,474000,474000,0
|
|
20240904,183800,511161000,474000,474000,474000,474000,0
|
|
20240904,183700,511161000,474000,474000,474000,474000,0
|
|
20240904,183600,511161000,474000,474000,474000,474000,0
|
|
20240904,183500,511161000,474000,474000,474000,474000,0
|
|
20240904,183400,511161000,474000,474000,474000,474000,0
|
|
20240904,183300,511161000,474000,474000,474000,474000,0
|
|
20240904,183200,511161000,474000,474000,474000,474000,0
|
|
20240904,183100,511161000,474000,474000,474000,474000,0
|
|
20240904,183000,511161000,474000,474000,474000,474000,0
|
|
20240904,182900,511161000,474000,474000,474000,474000,0
|
|
20240904,182800,511161000,474000,474000,474000,474000,0
|
|
20240904,182700,511161000,474000,474000,474000,474000,0
|
|
20240904,182600,511161000,474000,474000,474000,474000,0
|
|
20240904,182500,511161000,474000,474000,474000,474000,0
|
|
20240904,182400,511161000,474000,474000,474000,474000,0
|
|
20240904,182300,511161000,474000,474000,474000,474000,0
|
|
20240904,182200,511161000,474000,474000,474000,474000,0
|
|
20240904,182100,511161000,474000,474000,474000,474000,0
|
|
20240904,182000,511161000,474000,474000,474000,474000,0
|
|
20240904,181900,511161000,474000,474000,474000,474000,0
|
|
20240904,181800,511161000,474000,474000,474000,474000,0
|
|
20240904,181700,511161000,474000,474000,474000,474000,0
|
|
20240904,181600,511161000,474000,474000,474000,474000,0
|
|
20240904,181500,511161000,474000,474000,474000,474000,0
|
|
20240904,181400,511161000,474000,474000,474000,474000,0
|
|
20240904,181300,511161000,474000,474000,474000,474000,0
|
|
20240904,181200,511161000,474000,474000,474000,474000,0
|
|
20240904,181100,511161000,474000,474000,474000,474000,16
|
|
20240904,181000,511161000,474000,474000,474000,474000,0
|
|
20240904,180900,511161000,474000,474000,474000,474000,0
|
|
20240904,180800,511161000,474000,474000,474000,474000,0
|
|
20240904,180700,511161000,474000,474000,474000,474000,0
|
|
20240904,180600,511161000,474000,474000,474000,474000,0
|
|
20240904,180500,511161000,474000,474000,474000,474000,0
|
|
20240904,180400,511161000,474000,474000,474000,474000,0
|
|
20240904,180300,511161000,474000,474000,474000,474000,0
|
|
20240904,180200,511161000,474000,474000,474000,474000,0
|
|
20240904,180100,511161000,474000,474000,474000,474000,0
|
|
20240904,180000,511161000,474000,474000,474000,474000,0
|
|
20240904,175900,511161000,474000,474000,474000,474000,0
|
|
20240904,175800,511161000,474000,474000,474000,474000,0
|
|
20240904,175700,511161000,474000,474000,474000,474000,0
|
|
20240904,175600,511161000,474000,474000,474000,474000,0
|
|
20240904,175500,511161000,474000,474000,474000,474000,0
|
|
20240904,175400,511161000,474000,474000,474000,474000,0
|
|
20240904,175300,511161000,474000,474000,474000,474000,0
|
|
20240904,175200,511161000,474000,474000,474000,474000,0
|
|
20240904,175100,511161000,474000,474000,474000,474000,0
|
|
20240904,175000,511161000,474000,474000,474000,474000,0
|
|
20240904,174900,511161000,474000,474000,474000,474000,0
|
|
20240904,174800,511161000,474000,474000,474000,474000,0
|
|
20240904,174700,511161000,474000,474000,474000,474000,0
|
|
20240904,174600,511161000,474000,474000,474000,474000,0
|
|
20240904,174500,511161000,474000,474000,474000,474000,0
|
|
20240904,174400,511161000,474000,474000,474000,474000,0
|
|
20240904,174300,511161000,474000,474000,474000,474000,0
|
|
20240904,174200,511161000,474000,474000,474000,474000,0
|
|
20240904,174100,511161000,474000,474000,474000,474000,16
|
|
20240904,174000,511161000,474000,474000,474000,474000,0
|
|
20240904,173900,511161000,474000,474000,474000,474000,0
|
|
20240904,173800,511161000,474000,474000,474000,474000,0
|
|
20240904,173700,511161000,474000,474000,474000,474000,0
|
|
20240904,173600,511161000,474000,474000,474000,474000,0
|
|
20240904,173500,511161000,474000,474000,474000,474000,0
|
|
20240904,173400,511161000,474000,474000,474000,474000,0
|
|
20240904,173300,511161000,474000,474000,474000,474000,0
|
|
20240904,173200,511161000,474000,474000,474000,474000,0
|
|
20240904,173100,511161000,474000,474000,474000,474000,0
|
|
20240904,173000,511161000,474000,474000,474000,474000,0
|
|
20240904,172900,511161000,474000,474000,474000,474000,0
|
|
20240904,172800,511161000,474000,474000,474000,474000,0
|
|
20240904,172700,511161000,474000,474000,474000,474000,0
|
|
20240904,172600,511161000,474000,474000,474000,474000,0
|
|
20240904,172500,511161000,474000,474000,474000,474000,0
|
|
20240904,172400,511161000,474000,474000,474000,474000,0
|
|
20240904,172300,511161000,474000,474000,474000,474000,0
|
|
20240904,172200,511161000,474000,474000,474000,474000,0
|
|
20240904,172100,511161000,474000,474000,474000,474000,0
|
|
20240904,172000,511161000,474000,474000,474000,474000,0
|
|
20240904,171900,511161000,474000,474000,474000,474000,0
|
|
20240904,171800,511161000,474000,474000,474000,474000,0
|
|
20240904,171700,511161000,474000,474000,474000,474000,0
|
|
20240904,171600,511161000,474000,474000,474000,474000,0
|
|
20240904,171500,511161000,474000,474000,474000,474000,0
|
|
20240904,171400,511161000,474000,474000,474000,474000,0
|
|
20240904,171300,511161000,474000,474000,474000,474000,0
|
|
20240904,171200,511161000,474000,474000,474000,474000,0
|
|
20240904,171100,511161000,474000,474000,474000,474000,16
|
|
20240904,171000,511161000,474000,474000,474000,474000,0
|
|
20240904,170900,511161000,474000,474000,474000,474000,0
|
|
20240904,170800,511161000,474000,474000,474000,474000,0
|
|
20240904,170700,511161000,474000,474000,474000,474000,0
|
|
20240904,170600,511161000,474000,474000,474000,474000,0
|
|
20240904,170500,511161000,474000,474000,474000,474000,0
|
|
20240904,170400,511161000,474000,474000,474000,474000,0
|
|
20240904,170300,511161000,474000,474000,474000,474000,0
|
|
20240904,170200,511161000,474000,474000,474000,474000,0
|
|
20240904,170100,511161000,474000,474000,474000,474000,0
|
|
20240904,170000,511161000,474000,474000,474000,474000,0
|
|
20240904,165900,511161000,474000,474000,474000,474000,0
|
|
20240904,165800,511161000,474000,474000,474000,474000,0
|
|
20240904,165700,511161000,474000,474000,474000,474000,0
|
|
20240904,165600,511161000,474000,474000,474000,474000,0
|
|
20240904,165500,511161000,474000,474000,474000,474000,0
|
|
20240904,165400,511161000,474000,474000,474000,474000,0
|
|
20240904,165300,511161000,474000,474000,474000,474000,0
|
|
20240904,165200,511161000,474000,474000,474000,474000,0
|
|
20240904,165100,511161000,474000,474000,474000,474000,0
|
|
20240904,165000,511161000,474000,474000,474000,474000,0
|
|
20240904,164900,511161000,474000,474000,474000,474000,0
|
|
20240904,164800,511161000,474000,474000,474000,474000,0
|
|
20240904,164700,511161000,474000,474000,474000,474000,0
|
|
20240904,164600,511161000,474000,474000,474000,474000,0
|
|
20240904,164500,511161000,474000,474000,474000,474000,0
|
|
20240904,164400,511161000,474000,474000,474000,474000,0
|
|
20240904,164300,511161000,474000,474000,474000,474000,0
|
|
20240904,164200,511161000,474000,474000,474000,474000,0
|
|
20240904,164100,511161000,474000,474000,474000,474000,16
|
|
20240904,164000,511161000,474000,474000,474000,474000,0
|
|
20240904,163900,511161000,474000,474000,474000,474000,0
|
|
20240904,163800,511161000,474000,474000,474000,474000,0
|
|
20240904,163700,511161000,474000,474000,474000,474000,0
|
|
20240904,163600,511161000,474000,474000,474000,474000,0
|
|
20240904,163500,511161000,474000,474000,474000,474000,0
|
|
20240904,163400,511161000,474000,474000,474000,474000,0
|
|
20240904,163300,511161000,474000,474000,474000,474000,0
|
|
20240904,163200,511161000,474000,474000,474000,474000,0
|
|
20240904,163100,511161000,474000,474000,474000,474000,0
|
|
20240904,163000,511161000,474000,474000,474000,474000,0
|
|
20240904,162900,511161000,474000,474000,474000,474000,0
|
|
20240904,162800,511161000,474000,474000,474000,474000,0
|
|
20240904,162700,511161000,474000,474000,474000,474000,0
|
|
20240904,162600,511161000,474000,474000,474000,474000,0
|
|
20240904,162500,511161000,474000,474000,474000,474000,0
|
|
20240904,162400,511161000,474000,474000,474000,474000,0
|
|
20240904,162300,511161000,474000,474000,474000,474000,0
|
|
20240904,162200,511161000,474000,474000,474000,474000,0
|
|
20240904,162100,511161000,474000,474000,474000,474000,0
|
|
20240904,162000,511161000,474000,474000,474000,474000,0
|
|
20240904,161900,511161000,474000,474000,474000,474000,0
|
|
20240904,161800,511161000,474000,474000,474000,474000,0
|
|
20240904,161700,511161000,474000,474000,474000,474000,0
|
|
20240904,161600,511161000,474000,474000,474000,474000,0
|
|
20240904,161500,511161000,474000,474000,474000,474000,0
|
|
20240904,161400,511161000,474000,474000,474000,474000,0
|
|
20240904,161300,511161000,474000,474000,474000,474000,0
|
|
20240904,161200,511161000,474000,474000,474000,474000,0
|
|
20240904,161100,511161000,474000,474000,474000,474000,16
|
|
20240904,161000,511161000,474000,474000,474000,474000,0
|
|
20240904,160900,511161000,474000,474000,474000,474000,0
|
|
20240904,160800,511161000,474000,474000,474000,474000,0
|
|
20240904,160700,511161000,474000,474000,474000,474000,0
|
|
20240904,160600,511161000,474000,474000,474000,474000,0
|
|
20240904,160500,511161000,474000,474000,474000,474000,0
|
|
20240904,160400,511161000,474000,474000,474000,474000,0
|
|
20240904,160300,511161000,474000,474000,474000,474000,0
|
|
20240904,160200,511161000,474000,474000,474000,474000,0
|
|
20240904,160100,511161000,474000,474000,474000,474000,0
|
|
20240904,160000,511161000,474000,474000,474000,474000,0
|
|
20240904,155900,511161000,474000,474000,474000,474000,0
|
|
20240904,155800,511161000,474000,474000,474000,474000,0
|
|
20240904,155700,511161000,474000,474000,474000,474000,0
|
|
20240904,155600,511161000,474000,474000,474000,474000,0
|
|
20240904,155500,511161000,474000,474000,474000,474000,0
|
|
20240904,155400,511161000,474000,474000,474000,474000,0
|
|
20240904,155300,511161000,474000,474000,474000,474000,0
|
|
20240904,155200,511161000,474000,474000,474000,474000,0
|
|
20240904,155100,511161000,474000,474000,474000,474000,0
|
|
20240904,155000,511161000,474000,474000,474000,474000,0
|
|
20240904,154900,511161000,474000,474000,474000,474000,0
|
|
20240904,154800,511161000,474000,474000,474000,474000,0
|
|
20240904,154700,511161000,474000,474000,474000,474000,0
|
|
20240904,154600,511161000,474000,474000,474000,474000,0
|
|
20240904,154500,511161000,474000,474000,474000,474000,0
|
|
20240904,154400,511161000,474000,474000,474000,474000,0
|
|
20240904,154300,511161000,474000,474000,474000,474000,0
|
|
20240904,154200,511161000,474000,474000,474000,474000,0
|
|
20240904,154100,511161000,474000,474000,474000,474000,16
|
|
20240904,154000,511161000,474000,474000,474000,474000,0
|
|
20240904,153900,511161000,474000,474000,474000,474000,0
|
|
20240904,153800,511161000,474000,474000,474000,474000,0
|
|
20240904,153700,511161000,474000,474000,474000,474000,0
|
|
20240904,153600,511161000,474000,474000,474000,474000,0
|
|
20240904,153500,511161000,474000,474000,474000,474000,0
|
|
20240904,153400,511161000,474000,474000,474000,474000,0
|
|
20240904,153300,511161000,474000,474000,474000,474000,0
|
|
20240904,153200,511161000,474000,474000,474000,474000,0
|
|
20240904,153100,511161000,474000,474000,474000,474000,0
|
|
20240904,153000,511161000,474000,474000,474000,474000,16
|
|
20240904,152900,503577000,475000,475000,475000,475000,0
|
|
20240904,152800,503577000,475000,475000,475000,475000,0
|
|
20240904,152700,503577000,475000,475000,475000,475000,0
|
|
20240904,152600,503577000,475000,475000,475000,475000,0
|
|
20240904,152500,503577000,475000,475000,475000,475000,0
|
|
20240904,152400,503577000,475000,475000,475000,475000,0
|
|
20240904,152300,503577000,475000,475000,475000,475000,0
|
|
20240904,152200,503577000,475000,475000,475000,475000,0
|
|
20240904,152100,503577000,475000,475000,475000,475000,0
|
|
20240904,152000,503577000,475000,475000,475000,475000,0
|
|
20240904,151900,503577000,475000,475000,475000,475000,0
|
|
20240904,151800,503577000,475000,475000,475000,475000,0
|
|
20240904,151700,503577000,475000,475000,475000,475000,0
|
|
20240904,151600,503577000,475000,475000,475000,475000,0
|
|
20240904,151500,503577000,475000,474500,475000,474500,2
|
|
20240904,151400,502627500,474500,474000,474500,474000,22
|
|
20240904,151300,492198500,474000,474000,474000,474000,0
|
|
20240904,151200,492198500,474000,474000,474000,474000,0
|
|
20240904,151100,492198500,474000,474000,474000,474000,0
|
|
20240904,151000,492198500,474000,474000,474000,474000,1
|
|
20240904,150900,491724500,474500,474500,474500,474500,0
|
|
20240904,150800,491724500,474500,474500,474500,474500,0
|
|
20240904,150700,491724500,474500,474500,474500,474500,0
|
|
20240904,150600,491724500,474500,474500,474500,474500,0
|
|
20240904,150500,491724500,474500,474500,474500,474500,0
|
|
20240904,150400,491724500,474500,474500,474500,474500,30
|
|
20240904,150300,477489500,474500,474500,474500,474500,0
|
|
20240904,150200,477489500,474500,474500,474500,474500,0
|
|
20240904,150100,477489500,474500,474500,474500,474500,0
|
|
20240904,150000,477489500,474500,474500,474500,474500,5
|
|
20240904,145900,475117000,475000,474500,475000,474500,2
|
|
20240904,145800,474167500,474500,474500,474500,474500,0
|
|
20240904,145700,474167500,474500,474500,474500,474500,1
|
|
20240904,145600,473693000,474500,474500,474500,474500,0
|
|
20240904,145500,473693000,474500,474500,474500,474500,1
|
|
20240904,145400,473218500,475000,475000,475000,475000,0
|
|
20240904,145300,473218500,475000,475000,475000,475000,0
|
|
20240904,145200,473218500,475000,475000,475000,475000,4
|
|
20240904,145100,471318500,475000,475000,475000,475000,0
|
|
20240904,145000,471318500,475000,475000,475000,475000,0
|
|
20240904,144900,471318500,475000,475000,475000,475000,0
|
|
20240904,144800,471318500,475000,475000,475000,475000,0
|
|
20240904,144700,471318500,475000,475000,475000,475000,10
|
|
20240904,144600,466568500,475000,475000,475000,475000,5
|
|
20240904,144500,464193500,475000,475000,475000,475000,0
|
|
20240904,144400,464193500,475000,475000,475000,475000,2
|
|
20240904,144300,463243500,474500,474500,474500,474500,0
|
|
20240904,144200,463243500,474500,474500,474500,474500,1
|
|
20240904,144100,462769000,475500,475500,475500,475500,6
|
|
20240904,144000,459916000,475000,475000,475000,475000,1
|
|
20240904,143900,459441000,475000,475000,475000,475000,10
|
|
20240904,143800,454691000,475000,475000,475000,475000,0
|
|
20240904,143700,454691000,475000,475000,475000,475000,1
|
|
20240904,143600,454216000,476000,476000,476000,476000,0
|
|
20240904,143500,454216000,476000,475500,476000,475500,15
|
|
20240904,143400,447081000,474500,474500,474500,474500,1
|
|
20240904,143300,446606500,474500,474500,474500,474500,0
|
|
20240904,143200,446606500,474500,474500,474500,474500,0
|
|
20240904,143100,446606500,474500,474500,474500,474500,1
|
|
20240904,143000,446132000,474500,474500,474500,474500,6
|
|
20240904,142900,443285000,474500,474500,474500,474500,1
|
|
20240904,142800,442810500,474500,474500,474500,474500,0
|
|
20240904,142700,442810500,474500,474500,474500,474500,0
|
|
20240904,142600,442810500,474500,474500,474500,474500,6
|
|
20240904,142500,439963500,474500,474500,474500,474500,24
|
|
20240904,142400,428575500,474500,474500,474500,474500,1
|
|
20240904,142300,428101000,474500,474500,474500,474500,0
|
|
20240904,142200,428101000,474500,474500,474500,474500,0
|
|
20240904,142100,428101000,474500,474500,474500,474500,1
|
|
20240904,142000,427626500,474500,474500,474500,474500,27
|
|
20240904,141900,414815000,474500,474500,474500,474500,1
|
|
20240904,141800,414340500,474500,474500,474500,474500,1
|
|
20240904,141700,413866000,474500,474500,474500,474500,0
|
|
20240904,141600,413866000,474500,476000,476000,474500,4
|
|
20240904,141500,411963500,474500,474500,474500,474500,0
|
|
20240904,141400,411963500,474500,474500,474500,474500,1
|
|
20240904,141300,411489000,474500,474500,474500,474500,0
|
|
20240904,141200,411489000,474500,474500,474500,474500,0
|
|
20240904,141100,411489000,474500,474500,474500,474500,2
|
|
20240904,141000,410540000,474500,474500,474500,474500,0
|
|
20240904,140900,410540000,474500,474500,474500,474500,0
|
|
20240904,140800,410540000,474500,474500,474500,474500,1
|
|
20240904,140700,410065500,474500,474500,474500,474500,0
|
|
20240904,140600,410065500,474500,474500,474500,474500,1
|
|
20240904,140500,409591000,474500,474500,474500,474500,0
|
|
20240904,140400,409591000,474500,474500,474500,474500,0
|
|
20240904,140300,409591000,474500,474500,474500,474500,1
|
|
20240904,140200,409116500,476500,476500,476500,476500,2
|
|
20240904,140100,408163500,474000,477000,477000,474000,2
|
|
20240904,140000,407212500,477000,477000,477000,477000,0
|
|
20240904,135900,407212500,477000,474500,477000,474500,7
|
|
20240904,135800,403888500,474000,474000,474000,474000,1
|
|
20240904,135700,403414500,474000,474000,474000,474000,2
|
|
20240904,135600,402466500,474000,474000,474000,474000,1
|
|
20240904,135500,401992500,474000,474000,474000,474000,1
|
|
20240904,135400,401518500,474000,474500,474500,474000,22
|
|
20240904,135300,391089500,474000,474000,474000,474000,1
|
|
20240904,135200,390615500,474000,474500,474500,474000,2
|
|
20240904,135100,389667000,474500,474000,474500,474000,2
|
|
20240904,135000,388718500,474000,474000,474000,474000,0
|
|
20240904,134900,388718500,474000,474000,474000,474000,0
|
|
20240904,134800,388718500,474000,474000,474000,474000,1
|
|
20240904,134700,388244500,474000,474000,474000,474000,0
|
|
20240904,134600,388244500,474000,474000,474000,474000,0
|
|
20240904,134500,388244500,474000,474000,474000,474000,12
|
|
20240904,134400,382556500,474000,474000,474000,474000,20
|
|
20240904,134300,373076500,474000,474000,474000,474000,11
|
|
20240904,134200,367862500,474000,474000,474000,474000,0
|
|
20240904,134100,367862500,474000,474000,474000,474000,0
|
|
20240904,134000,367862500,474000,474500,474500,474000,2
|
|
20240904,133900,366914000,474000,474000,474000,474000,0
|
|
20240904,133800,366914000,474000,474000,474000,474000,1
|
|
20240904,133700,366440000,474000,474000,474000,474000,0
|
|
20240904,133600,366440000,474000,474000,474000,474000,0
|
|
20240904,133500,366440000,474000,474500,474500,474000,22
|
|
20240904,133400,356011500,474500,474500,474500,474500,1
|
|
20240904,133300,355537000,474000,474000,474000,474000,0
|
|
20240904,133200,355537000,474000,474000,474000,474000,0
|
|
20240904,133100,355537000,474000,474000,474000,474000,0
|
|
20240904,133000,355537000,474000,474000,474000,474000,0
|
|
20240904,132900,355537000,474000,474000,474000,474000,0
|
|
20240904,132800,355537000,474000,474000,474000,474000,0
|
|
20240904,132700,355537000,474000,474000,474000,474000,0
|
|
20240904,132600,355537000,474000,474000,474000,474000,0
|
|
20240904,132500,355537000,474000,474000,474000,474000,3
|
|
20240904,132400,354115000,474500,474500,474500,474500,0
|
|
20240904,132300,354115000,474500,474500,474500,474500,1
|
|
20240904,132200,353640500,474500,474500,474500,474500,0
|
|
20240904,132100,353640500,474500,474500,474500,474500,0
|
|
20240904,132000,353640500,474500,474500,474500,474500,0
|
|
20240904,131900,353640500,474500,474500,474500,474500,0
|
|
20240904,131800,353640500,474500,474500,474500,474500,0
|
|
20240904,131700,353640500,474500,474500,474500,474500,0
|
|
20240904,131600,353640500,474500,474500,474500,474500,0
|
|
20240904,131500,353640500,474500,474500,474500,474500,0
|
|
20240904,131400,353640500,474500,474500,474500,474500,0
|
|
20240904,131300,353640500,474500,474500,474500,474500,1
|
|
20240904,131200,353166000,474500,474500,474500,474500,21
|
|
20240904,131100,343201500,474500,474500,474500,474500,0
|
|
20240904,131000,343201500,474500,474500,474500,474500,0
|
|
20240904,130900,343201500,474500,474500,474500,474500,0
|
|
20240904,130800,343201500,474500,474500,474500,474500,0
|
|
20240904,130700,343201500,474500,474500,474500,474500,0
|
|
20240904,130600,343201500,474500,474500,474500,474500,0
|
|
20240904,130500,343201500,474500,474500,474500,474500,0
|
|
20240904,130400,343201500,474500,474500,474500,474500,0
|
|
20240904,130300,343201500,474500,474500,474500,474500,1
|
|
20240904,130200,342727000,474500,474500,474500,474500,0
|
|
20240904,130100,342727000,474500,474500,474500,474500,17
|
|
20240904,130000,334660500,474500,474500,474500,474500,0
|
|
20240904,125900,334660500,474500,474500,474500,474500,0
|
|
20240904,125800,334660500,474500,474500,474500,474500,0
|
|
20240904,125700,334660500,474500,474500,474500,474500,0
|
|
20240904,125600,334660500,474500,474500,474500,474500,1
|
|
20240904,125500,334186000,475000,475000,475000,475000,0
|
|
20240904,125400,334186000,475000,475000,475000,475000,12
|
|
20240904,125300,328486000,474500,474500,474500,474500,0
|
|
20240904,125200,328486000,474500,474500,474500,474500,0
|
|
20240904,125100,328486000,474500,474500,474500,474500,0
|
|
20240904,125000,328486000,474500,474500,474500,474500,1
|
|
20240904,124900,328011500,474500,474500,474500,474500,3
|
|
20240904,124800,326588000,474500,474500,474500,474500,0
|
|
20240904,124700,326588000,474500,474500,474500,474500,0
|
|
20240904,124600,326588000,474500,474500,474500,474500,0
|
|
20240904,124500,326588000,474500,474500,474500,474500,0
|
|
20240904,124400,326588000,474500,474500,474500,474500,0
|
|
20240904,124300,326588000,474500,474500,474500,474500,0
|
|
20240904,124200,326588000,474500,474500,474500,474500,2
|
|
20240904,124100,325639000,474500,474500,474500,474500,4
|
|
20240904,124000,323741000,474500,474500,474500,474500,4
|
|
20240904,123900,321843000,474500,474500,474500,474500,1
|
|
20240904,123800,321368500,474500,475000,475000,474500,4
|
|
20240904,123700,319469500,475000,475000,475000,475000,2
|
|
20240904,123600,318519500,475000,475000,475000,475000,2
|
|
20240904,123500,317569500,475000,474500,475000,474500,3
|
|
20240904,123400,316145500,474500,474500,474500,474500,4
|
|
20240904,123300,314247500,474500,475000,475000,474500,122
|
|
20240904,123200,256331500,476000,476000,476000,476000,0
|
|
20240904,123100,256331500,476000,476000,476000,476000,0
|
|
20240904,123000,256331500,476000,476000,476000,476000,0
|
|
20240904,122900,256331500,476000,476000,476000,476000,1
|
|
20240904,122800,255855500,476000,476000,476000,476000,10
|
|
20240904,122700,251095500,476000,476000,476000,476000,2
|
|
20240904,122600,250143500,476000,476000,476000,476000,0
|
|
20240904,122500,250143500,476000,476000,476000,476000,0
|
|
20240904,122400,250143500,476000,476000,476000,476000,0
|
|
20240904,122300,250143500,476000,476000,476000,476000,0
|
|
20240904,122200,250143500,476000,476000,476000,476000,0
|
|
20240904,122100,250143500,476000,476000,476000,476000,1
|
|
20240904,122000,249667500,475000,475000,475000,475000,3
|
|
20240904,121900,248242500,476000,476000,476000,476000,0
|
|
20240904,121800,248242500,476000,476000,476000,476000,0
|
|
20240904,121700,248242500,476000,476000,476000,476000,0
|
|
20240904,121600,248242500,476000,476000,476000,476000,0
|
|
20240904,121500,248242500,476000,476000,476000,476000,0
|
|
20240904,121400,248242500,476000,476000,476000,476000,0
|
|
20240904,121300,248242500,476000,476000,476000,476000,2
|
|
20240904,121200,247290500,475000,475000,475000,475000,0
|
|
20240904,121100,247290500,475000,476000,476000,475000,7
|
|
20240904,121000,243963500,475000,475000,475000,475000,5
|
|
20240904,120900,241588500,475500,475500,475500,475500,0
|
|
20240904,120800,241588500,475500,475500,475500,475500,6
|
|
20240904,120700,238735500,475500,475500,475500,475500,0
|
|
20240904,120600,238735500,475500,475500,475500,475500,0
|
|
20240904,120500,238735500,475500,475500,475500,475500,0
|
|
20240904,120400,238735500,475500,475500,475500,475500,0
|
|
20240904,120300,238735500,475500,475500,475500,475500,0
|
|
20240904,120200,238735500,475500,475500,475500,475500,0
|
|
20240904,120100,238735500,475500,475500,475500,475500,0
|
|
20240904,120000,238735500,475500,475500,475500,475500,0
|
|
20240904,115900,238735500,475500,475500,475500,475500,0
|
|
20240904,115800,238735500,475500,475500,475500,475500,10
|
|
20240904,115700,233980500,476000,476000,476000,476000,2
|
|
20240904,115600,233028500,477000,477000,477000,477000,0
|
|
20240904,115500,233028500,477000,477000,477000,477000,0
|
|
20240904,115400,233028500,477000,477000,477000,477000,1
|
|
20240904,115300,232551500,476500,476500,476500,476500,0
|
|
20240904,115200,232551500,476500,476500,476500,476500,0
|
|
20240904,115100,232551500,476500,476500,476500,476500,1
|
|
20240904,115000,232075000,476500,476500,476500,476500,0
|
|
20240904,114900,232075000,476500,476500,476500,476500,0
|
|
20240904,114800,232075000,476500,476500,476500,476500,0
|
|
20240904,114700,232075000,476500,476500,476500,476500,0
|
|
20240904,114600,232075000,476500,476500,476500,476500,0
|
|
20240904,114500,232075000,476500,476500,476500,476500,2
|
|
20240904,114400,231122000,477000,477000,477000,477000,0
|
|
20240904,114300,231122000,477000,477000,477000,477000,0
|
|
20240904,114200,231122000,477000,477000,477000,477000,0
|
|
20240904,114100,231122000,477000,477000,477000,477000,0
|
|
20240904,114000,231122000,477000,477000,477000,477000,0
|
|
20240904,113900,231122000,477000,477000,477000,477000,0
|
|
20240904,113800,231122000,477000,477000,477000,477000,0
|
|
20240904,113700,231122000,477000,477000,477000,477000,0
|
|
20240904,113600,231122000,477000,477000,477000,477000,0
|
|
20240904,113500,231122000,477000,477000,477000,477000,0
|
|
20240904,113400,231122000,477000,477000,477000,477000,0
|
|
20240904,113300,231122000,477000,477000,477000,477000,0
|
|
20240904,113200,231122000,477000,477000,477000,477000,0
|
|
20240904,113100,231122000,477000,477000,477000,477000,0
|
|
20240904,113000,231122000,477000,477000,477000,477000,0
|
|
20240904,112900,231122000,477000,477000,477000,477000,0
|
|
20240904,112800,231122000,477000,477000,477000,477000,0
|
|
20240904,112700,231122000,477000,477000,477000,477000,0
|
|
20240904,112600,231122000,477000,477000,477000,477000,0
|
|
20240904,112500,231122000,477000,477000,477000,477000,0
|
|
20240904,112400,231122000,477000,477000,477000,477000,0
|
|
20240904,112300,231122000,477000,477000,477000,477000,1
|
|
20240904,112200,230645000,477000,477000,477000,477000,0
|
|
20240904,112100,230645000,477000,477000,477000,477000,0
|
|
20240904,112000,230645000,477000,477000,477000,477000,0
|
|
20240904,111900,230645000,477000,477000,477000,477000,0
|
|
20240904,111800,230645000,477000,477000,477000,477000,0
|
|
20240904,111700,230645000,477000,477000,477000,477000,0
|
|
20240904,111600,230645000,477000,477000,477000,477000,0
|
|
20240904,111500,230645000,477000,477000,477000,477000,0
|
|
20240904,111400,230645000,477000,477000,477000,477000,0
|
|
20240904,111300,230645000,477000,477000,477000,477000,0
|
|
20240904,111200,230645000,477000,477000,477000,477000,1
|
|
20240904,111100,230168000,477000,477000,477000,477000,1
|
|
20240904,111000,229691000,477000,477000,477000,477000,1
|
|
20240904,110900,229214000,477000,477000,477000,477000,1
|
|
20240904,110800,228737000,476000,476000,476000,476000,10
|
|
20240904,110700,223977000,476000,476000,476000,476000,0
|
|
20240904,110600,223977000,476000,476000,476000,476000,0
|
|
20240904,110500,223977000,476000,475000,476000,475000,43
|
|
20240904,110400,203527000,475000,475000,475000,475000,0
|
|
20240904,110300,203527000,475000,475000,475000,475000,0
|
|
20240904,110200,203527000,475000,475000,475000,475000,2
|
|
20240904,110100,202577000,475000,475000,475000,475000,0
|
|
20240904,110000,202577000,475000,475000,475000,475000,1
|
|
20240904,105900,202102000,475000,475000,475000,475000,0
|
|
20240904,105800,202102000,475000,475000,475000,475000,0
|
|
20240904,105700,202102000,475000,475000,475000,475000,0
|
|
20240904,105600,202102000,475000,475000,475000,475000,0
|
|
20240904,105500,202102000,475000,475000,475000,475000,0
|
|
20240904,105400,202102000,475000,475000,475000,475000,2
|
|
20240904,105300,201152000,476000,476000,476000,476000,0
|
|
20240904,105200,201152000,476000,476000,476000,476000,0
|
|
20240904,105100,201152000,476000,476000,476000,476000,0
|
|
20240904,105000,201152000,476000,476000,476000,476000,0
|
|
20240904,104900,201152000,476000,476000,476000,476000,0
|
|
20240904,104800,201152000,476000,476000,476000,476000,0
|
|
20240904,104700,201152000,476000,476000,476000,476000,0
|
|
20240904,104600,201152000,476000,476000,476000,476000,0
|
|
20240904,104500,201152000,476000,476000,476000,476000,0
|
|
20240904,104400,201152000,476000,476000,476000,476000,0
|
|
20240904,104300,201152000,476000,476000,476000,476000,0
|
|
20240904,104200,201152000,476000,476000,476000,476000,0
|
|
20240904,104100,201152000,476000,475500,476000,475500,5
|
|
20240904,104000,198773500,475500,475500,475500,475500,0
|
|
20240904,103900,198773500,475500,475500,475500,475500,1
|
|
20240904,103800,198298000,475500,475500,475500,475500,0
|
|
20240904,103700,198298000,475500,475500,475500,475500,1
|
|
20240904,103600,197822500,474500,474500,474500,474500,0
|
|
20240904,103500,197822500,474500,474500,474500,474500,0
|
|
20240904,103400,197822500,474500,474500,474500,474500,2
|
|
20240904,103300,196873500,474500,474500,474500,474500,0
|
|
20240904,103200,196873500,474500,474500,474500,474500,0
|
|
20240904,103100,196873500,474500,474500,474500,474500,0
|
|
20240904,103000,196873500,474500,474500,474500,474500,0
|
|
20240904,102900,196873500,474500,474500,474500,474500,2
|
|
20240904,102800,195924500,475000,475000,475000,475000,3
|
|
20240904,102700,194499500,475000,475000,475000,475000,1
|
|
20240904,102600,194024500,475000,475000,475000,475000,1
|
|
20240904,102500,193549500,475000,475000,475000,475000,1
|
|
20240904,102400,193074500,475000,475000,475000,475000,0
|
|
20240904,102300,193074500,475000,475000,475000,475000,0
|
|
20240904,102200,193074500,475000,475000,475000,475000,2
|
|
20240904,102100,192124500,475000,475000,475000,475000,0
|
|
20240904,102000,192124500,475000,475000,475000,475000,0
|
|
20240904,101900,192124500,475000,475000,475000,475000,0
|
|
20240904,101800,192124500,475000,475000,475000,475000,0
|
|
20240904,101700,192124500,475000,474500,475000,474500,3
|
|
20240904,101600,190700500,474500,474500,474500,474500,0
|
|
20240904,101500,190700500,474500,474500,474500,474500,0
|
|
20240904,101400,190700500,474500,474500,474500,474500,7
|
|
20240904,101300,187379000,474500,474500,474500,474500,0
|
|
20240904,101200,187379000,474500,474500,474500,474500,6
|
|
20240904,101100,184532000,474500,474500,474500,474500,0
|
|
20240904,101000,184532000,474500,474500,474500,474500,0
|
|
20240904,100900,184532000,474500,474500,474500,474500,0
|
|
20240904,100800,184532000,474500,474500,474500,474500,0
|
|
20240904,100700,184532000,474500,474500,474500,474500,0
|
|
20240904,100600,184532000,474500,474500,474500,474500,0
|
|
20240904,100500,184532000,474500,474500,474500,474500,0
|
|
20240904,100400,184532000,474500,474500,474500,474500,0
|
|
20240904,100300,184532000,474500,474500,474500,474500,1
|
|
20240904,100200,184057500,474000,474000,474000,474000,7
|
|
20240904,100100,180739500,474000,474000,474000,474000,0
|
|
20240904,100000,180739500,474000,475000,475000,474000,3
|
|
20240904,095900,179316500,475000,475000,475000,475000,0
|
|
20240904,095800,179316500,475000,475000,475000,475000,1
|
|
20240904,095700,178841500,475000,474500,475000,474500,13
|
|
20240904,095600,172672000,475000,475000,475000,475000,0
|
|
20240904,095500,172672000,475000,475000,475000,475000,2
|
|
20240904,095400,171722000,475000,475000,475000,475000,10
|
|
20240904,095300,166972000,475000,475000,475000,475000,0
|
|
20240904,095200,166972000,475000,475000,475000,475000,0
|
|
20240904,095100,166972000,475000,475000,475000,475000,0
|
|
20240904,095000,166972000,475000,475000,475000,475000,0
|
|
20240904,094900,166972000,475000,475000,475000,475000,0
|
|
20240904,094800,166972000,475000,475000,475000,475000,0
|
|
20240904,094700,166972000,475000,475000,475000,475000,20
|
|
20240904,094600,157472000,475000,475000,475000,475000,1
|
|
20240904,094500,156997000,475000,475000,475000,475000,1
|
|
20240904,094400,156522000,475000,475000,475000,475000,1
|
|
20240904,094300,156047000,474500,474500,474500,474500,0
|
|
20240904,094200,156047000,474500,474500,474500,474500,20
|
|
20240904,094100,146557000,475000,475000,475000,475000,17
|
|
20240904,094000,138482000,475000,475000,475000,475000,5
|
|
20240904,093900,136107000,475000,475000,475000,475000,0
|
|
20240904,093800,136107000,475000,475000,475000,475000,0
|
|
20240904,093700,136107000,475000,475000,475000,475000,0
|
|
20240904,093600,136107000,475000,475000,475000,475000,5
|
|
20240904,093500,133732000,475000,475000,475000,475000,6
|
|
20240904,093400,130882000,475000,475000,475000,475000,20
|
|
20240904,093300,121382000,475000,475500,475500,475000,26
|
|
20240904,093200,109021000,476500,476000,476500,476000,3
|
|
20240904,093100,107592000,475500,475500,475500,475500,16
|
|
20240904,093000,99984000,475500,475500,475500,475500,0
|
|
20240904,092900,99984000,475500,475500,475500,475500,0
|
|
20240904,092800,99984000,475500,476000,476000,475500,5
|
|
20240904,092700,97605000,476000,475500,476000,475500,22
|
|
20240904,092600,87134000,476000,476000,476000,476000,11
|
|
20240904,092500,81898000,476000,476000,476000,476000,0
|
|
20240904,092400,81898000,476000,476000,476000,476000,5
|
|
20240904,092300,79518000,476500,477000,477000,476500,12
|
|
20240904,092200,73798500,477000,477000,477000,477000,0
|
|
20240904,092100,73798500,477000,477000,477000,477000,1
|
|
20240904,092000,73321500,477000,477000,477000,477000,1
|
|
20240904,091900,72844500,477000,477000,477000,477000,1
|
|
20240904,091800,72367500,477000,477000,477000,477000,2
|
|
20240904,091700,71413500,477000,477000,477000,477000,1
|
|
20240904,091600,70936500,477000,477000,477000,477000,5
|
|
20240904,091500,68551500,477000,477000,477000,477000,0
|
|
20240904,091400,68551500,477000,477000,477000,477000,3
|
|
20240904,091300,67120500,475000,475000,475000,475000,1
|
|
20240904,091200,66645500,475000,475000,475000,475000,2
|
|
20240904,091100,65695500,475000,475000,475000,475000,0
|
|
20240904,091000,65695500,475000,475000,475000,475000,0
|
|
20240904,090900,65695500,475000,476000,476000,475000,61
|
|
20240904,090800,36705000,476000,478000,478000,476000,53
|
|
20240904,090700,11456000,478000,478000,478000,478000,0
|
|
20240904,090600,11456000,478000,478000,478000,478000,2
|
|
20240904,090500,10500000,477000,477000,477000,477000,0
|
|
20240904,090400,10500000,477000,477000,477000,477000,0
|
|
20240904,090300,10500000,477000,477000,477000,477000,15
|
|
20240904,090200,3345000,477000,477000,477000,477000,3
|
|
20240904,090100,1914000,477500,477500,477500,477500,1
|
|
20240904,090000,1436500,481500,477500,481500,477500,3
|