584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184100,338565500,473000,473000,473000,473000,3
|
|
20240905,184000,338565500,473000,473000,473000,473000,0
|
|
20240905,183900,338565500,473000,473000,473000,473000,0
|
|
20240905,183800,338565500,473000,473000,473000,473000,0
|
|
20240905,183700,338565500,473000,473000,473000,473000,0
|
|
20240905,183600,338565500,473000,473000,473000,473000,0
|
|
20240905,183500,338565500,473000,473000,473000,473000,0
|
|
20240905,183400,338565500,473000,473000,473000,473000,0
|
|
20240905,183300,338565500,473000,473000,473000,473000,0
|
|
20240905,183200,338565500,473000,473000,473000,473000,0
|
|
20240905,183100,338565500,473000,473000,473000,473000,0
|
|
20240905,183000,338565500,473000,473000,473000,473000,0
|
|
20240905,182900,338565500,473000,473000,473000,473000,0
|
|
20240905,182800,338565500,473000,473000,473000,473000,0
|
|
20240905,182700,338565500,473000,473000,473000,473000,0
|
|
20240905,182600,338565500,473000,473000,473000,473000,0
|
|
20240905,182500,338565500,473000,473000,473000,473000,0
|
|
20240905,182400,338565500,473000,473000,473000,473000,0
|
|
20240905,182300,338565500,473000,473000,473000,473000,0
|
|
20240905,182200,338565500,473000,473000,473000,473000,0
|
|
20240905,182100,338565500,473000,473000,473000,473000,0
|
|
20240905,182000,338565500,473000,473000,473000,473000,0
|
|
20240905,181900,338565500,473000,473000,473000,473000,0
|
|
20240905,181800,338565500,473000,473000,473000,473000,0
|
|
20240905,181700,338565500,473000,473000,473000,473000,0
|
|
20240905,181600,338565500,473000,473000,473000,473000,0
|
|
20240905,181500,338565500,473000,473000,473000,473000,0
|
|
20240905,181400,338565500,473000,473000,473000,473000,0
|
|
20240905,181300,338565500,473000,473000,473000,473000,0
|
|
20240905,181200,338565500,473000,473000,473000,473000,0
|
|
20240905,181100,338565500,473000,473000,473000,473000,3
|
|
20240905,181000,338565500,473000,473000,473000,473000,0
|
|
20240905,180900,338565500,473000,473000,473000,473000,0
|
|
20240905,180800,338565500,473000,473000,473000,473000,0
|
|
20240905,180700,338565500,473000,473000,473000,473000,0
|
|
20240905,180600,338565500,473000,473000,473000,473000,0
|
|
20240905,180500,338565500,473000,473000,473000,473000,0
|
|
20240905,180400,338565500,473000,473000,473000,473000,0
|
|
20240905,180300,338565500,473000,473000,473000,473000,0
|
|
20240905,180200,338565500,473000,473000,473000,473000,0
|
|
20240905,180100,338565500,473000,473000,473000,473000,0
|
|
20240905,180000,338565500,473000,473000,473000,473000,0
|
|
20240905,175900,338565500,473000,473000,473000,473000,0
|
|
20240905,175800,338565500,473000,473000,473000,473000,0
|
|
20240905,175700,338565500,473000,473000,473000,473000,0
|
|
20240905,175600,338565500,473000,473000,473000,473000,0
|
|
20240905,175500,338565500,473000,473000,473000,473000,0
|
|
20240905,175400,338565500,473000,473000,473000,473000,0
|
|
20240905,175300,338565500,473000,473000,473000,473000,0
|
|
20240905,175200,338565500,473000,473000,473000,473000,0
|
|
20240905,175100,338565500,473000,473000,473000,473000,0
|
|
20240905,175000,338565500,473000,473000,473000,473000,0
|
|
20240905,174900,338565500,473000,473000,473000,473000,0
|
|
20240905,174800,338565500,473000,473000,473000,473000,0
|
|
20240905,174700,338565500,473000,473000,473000,473000,0
|
|
20240905,174600,338565500,473000,473000,473000,473000,0
|
|
20240905,174500,338565500,473000,473000,473000,473000,0
|
|
20240905,174400,338565500,473000,473000,473000,473000,0
|
|
20240905,174300,338565500,473000,473000,473000,473000,0
|
|
20240905,174200,338565500,473000,473000,473000,473000,0
|
|
20240905,174100,338565500,473000,473000,473000,473000,3
|
|
20240905,174000,338565500,473000,473000,473000,473000,0
|
|
20240905,173900,338565500,473000,473000,473000,473000,0
|
|
20240905,173800,338565500,473000,473000,473000,473000,0
|
|
20240905,173700,338565500,473000,473000,473000,473000,0
|
|
20240905,173600,338565500,473000,473000,473000,473000,0
|
|
20240905,173500,338565500,473000,473000,473000,473000,0
|
|
20240905,173400,338565500,473000,473000,473000,473000,0
|
|
20240905,173300,338565500,473000,473000,473000,473000,0
|
|
20240905,173200,338565500,473000,473000,473000,473000,0
|
|
20240905,173100,338565500,473000,473000,473000,473000,0
|
|
20240905,173000,338565500,473000,473000,473000,473000,0
|
|
20240905,172900,338565500,473000,473000,473000,473000,0
|
|
20240905,172800,338565500,473000,473000,473000,473000,0
|
|
20240905,172700,338565500,473000,473000,473000,473000,0
|
|
20240905,172600,338565500,473000,473000,473000,473000,0
|
|
20240905,172500,338565500,473000,473000,473000,473000,0
|
|
20240905,172400,338565500,473000,473000,473000,473000,0
|
|
20240905,172300,338565500,473000,473000,473000,473000,0
|
|
20240905,172200,338565500,473000,473000,473000,473000,0
|
|
20240905,172100,338565500,473000,473000,473000,473000,0
|
|
20240905,172000,338565500,473000,473000,473000,473000,0
|
|
20240905,171900,338565500,473000,473000,473000,473000,0
|
|
20240905,171800,338565500,473000,473000,473000,473000,0
|
|
20240905,171700,338565500,473000,473000,473000,473000,0
|
|
20240905,171600,338565500,473000,473000,473000,473000,0
|
|
20240905,171500,338565500,473000,473000,473000,473000,0
|
|
20240905,171400,338565500,473000,473000,473000,473000,0
|
|
20240905,171300,338565500,473000,473000,473000,473000,0
|
|
20240905,171200,338565500,473000,473000,473000,473000,0
|
|
20240905,171100,338565500,473000,473000,473000,473000,3
|
|
20240905,171000,338565500,473000,473000,473000,473000,0
|
|
20240905,170900,338565500,473000,473000,473000,473000,0
|
|
20240905,170800,338565500,473000,473000,473000,473000,0
|
|
20240905,170700,338565500,473000,473000,473000,473000,0
|
|
20240905,170600,338565500,473000,473000,473000,473000,0
|
|
20240905,170500,338565500,473000,473000,473000,473000,0
|
|
20240905,170400,338565500,473000,473000,473000,473000,0
|
|
20240905,170300,338565500,473000,473000,473000,473000,0
|
|
20240905,170200,338565500,473000,473000,473000,473000,0
|
|
20240905,170100,338565500,473000,473000,473000,473000,0
|
|
20240905,170000,338565500,473000,473000,473000,473000,0
|
|
20240905,165900,338565500,473000,473000,473000,473000,0
|
|
20240905,165800,338565500,473000,473000,473000,473000,0
|
|
20240905,165700,338565500,473000,473000,473000,473000,0
|
|
20240905,165600,338565500,473000,473000,473000,473000,0
|
|
20240905,165500,338565500,473000,473000,473000,473000,0
|
|
20240905,165400,338565500,473000,473000,473000,473000,0
|
|
20240905,165300,338565500,473000,473000,473000,473000,0
|
|
20240905,165200,338565500,473000,473000,473000,473000,0
|
|
20240905,165100,338565500,473000,473000,473000,473000,0
|
|
20240905,165000,338565500,473000,473000,473000,473000,0
|
|
20240905,164900,338565500,473000,473000,473000,473000,0
|
|
20240905,164800,338565500,473000,473000,473000,473000,0
|
|
20240905,164700,338565500,473000,473000,473000,473000,0
|
|
20240905,164600,338565500,473000,473000,473000,473000,0
|
|
20240905,164500,338565500,473000,473000,473000,473000,0
|
|
20240905,164400,338565500,473000,473000,473000,473000,0
|
|
20240905,164300,338565500,473000,473000,473000,473000,0
|
|
20240905,164200,338565500,473000,473000,473000,473000,0
|
|
20240905,164100,338565500,473000,473000,473000,473000,3
|
|
20240905,164000,338565500,473000,473000,473000,473000,0
|
|
20240905,163900,338565500,473000,473000,473000,473000,0
|
|
20240905,163800,338565500,473000,473000,473000,473000,0
|
|
20240905,163700,338565500,473000,473000,473000,473000,0
|
|
20240905,163600,338565500,473000,473000,473000,473000,0
|
|
20240905,163500,338565500,473000,473000,473000,473000,0
|
|
20240905,163400,338565500,473000,473000,473000,473000,0
|
|
20240905,163300,338565500,473000,473000,473000,473000,0
|
|
20240905,163200,338565500,473000,473000,473000,473000,0
|
|
20240905,163100,338565500,473000,473000,473000,473000,0
|
|
20240905,163000,338565500,473000,473000,473000,473000,0
|
|
20240905,162900,338565500,473000,473000,473000,473000,0
|
|
20240905,162800,338565500,473000,473000,473000,473000,0
|
|
20240905,162700,338565500,473000,473000,473000,473000,0
|
|
20240905,162600,338565500,473000,473000,473000,473000,0
|
|
20240905,162500,338565500,473000,473000,473000,473000,0
|
|
20240905,162400,338565500,473000,473000,473000,473000,0
|
|
20240905,162300,338565500,473000,473000,473000,473000,0
|
|
20240905,162200,338565500,473000,473000,473000,473000,0
|
|
20240905,162100,338565500,473000,473000,473000,473000,0
|
|
20240905,162000,338565500,473000,473000,473000,473000,0
|
|
20240905,161900,338565500,473000,473000,473000,473000,0
|
|
20240905,161800,338565500,473000,473000,473000,473000,0
|
|
20240905,161700,338565500,473000,473000,473000,473000,0
|
|
20240905,161600,338565500,473000,473000,473000,473000,0
|
|
20240905,161500,338565500,473000,473000,473000,473000,0
|
|
20240905,161400,338565500,473000,473000,473000,473000,0
|
|
20240905,161300,338565500,473000,473000,473000,473000,0
|
|
20240905,161200,338565500,473000,473000,473000,473000,0
|
|
20240905,161100,338565500,473000,473000,473000,473000,3
|
|
20240905,161000,338565500,473000,473000,473000,473000,0
|
|
20240905,160900,338565500,473000,473000,473000,473000,0
|
|
20240905,160800,338565500,473000,473000,473000,473000,0
|
|
20240905,160700,338565500,473000,473000,473000,473000,0
|
|
20240905,160600,338565500,473000,473000,473000,473000,0
|
|
20240905,160500,338565500,473000,473000,473000,473000,0
|
|
20240905,160400,338565500,473000,473000,473000,473000,0
|
|
20240905,160300,338565500,473000,473000,473000,473000,0
|
|
20240905,160200,338565500,473000,473000,473000,473000,0
|
|
20240905,160100,338565500,473000,473000,473000,473000,0
|
|
20240905,160000,338565500,473000,473000,473000,473000,0
|
|
20240905,155900,338565500,473000,473000,473000,473000,0
|
|
20240905,155800,338565500,473000,473000,473000,473000,0
|
|
20240905,155700,338565500,473000,473000,473000,473000,0
|
|
20240905,155600,338565500,473000,473000,473000,473000,0
|
|
20240905,155500,338565500,473000,473000,473000,473000,0
|
|
20240905,155400,338565500,473000,473000,473000,473000,0
|
|
20240905,155300,338565500,473000,473000,473000,473000,0
|
|
20240905,155200,338565500,473000,473000,473000,473000,0
|
|
20240905,155100,338565500,473000,473000,473000,473000,0
|
|
20240905,155000,338565500,473000,473000,473000,473000,0
|
|
20240905,154900,338565500,473000,473000,473000,473000,0
|
|
20240905,154800,338565500,473000,473000,473000,473000,0
|
|
20240905,154700,338565500,473000,473000,473000,473000,0
|
|
20240905,154600,338565500,473000,473000,473000,473000,0
|
|
20240905,154500,338565500,473000,473000,473000,473000,0
|
|
20240905,154400,338565500,473000,473000,473000,473000,0
|
|
20240905,154300,338565500,473000,473000,473000,473000,0
|
|
20240905,154200,338565500,473000,473000,473000,473000,0
|
|
20240905,154100,338565500,473000,473000,473000,473000,3
|
|
20240905,154000,338565500,473000,473000,473000,473000,0
|
|
20240905,153900,338565500,473000,473000,473000,473000,0
|
|
20240905,153800,338565500,473000,473000,473000,473000,0
|
|
20240905,153700,338565500,473000,473000,473000,473000,0
|
|
20240905,153600,338565500,473000,473000,473000,473000,0
|
|
20240905,153500,338565500,473000,473000,473000,473000,0
|
|
20240905,153400,338565500,473000,473000,473000,473000,0
|
|
20240905,153300,338565500,473000,473000,473000,473000,0
|
|
20240905,153200,338565500,473000,473000,473000,473000,0
|
|
20240905,153100,338565500,473000,473000,473000,473000,0
|
|
20240905,153000,338565500,473000,473000,473000,473000,3
|
|
20240905,152900,337146500,473000,473000,473000,473000,0
|
|
20240905,152800,337146500,473000,473000,473000,473000,0
|
|
20240905,152700,337146500,473000,473000,473000,473000,0
|
|
20240905,152600,337146500,473000,473000,473000,473000,0
|
|
20240905,152500,337146500,473000,473000,473000,473000,0
|
|
20240905,152400,337146500,473000,473000,473000,473000,0
|
|
20240905,152300,337146500,473000,473000,473000,473000,0
|
|
20240905,152200,337146500,473000,473000,473000,473000,0
|
|
20240905,152100,337146500,473000,473000,473000,473000,0
|
|
20240905,152000,337146500,473000,473000,473000,473000,0
|
|
20240905,151900,337146500,473000,473000,473000,473000,0
|
|
20240905,151800,337146500,473000,473000,473000,473000,0
|
|
20240905,151700,337146500,473000,473000,473000,473000,3
|
|
20240905,151600,335727500,473000,473000,473000,473000,2
|
|
20240905,151500,334781500,473000,473000,473000,473000,4
|
|
20240905,151400,332889500,473000,473000,473000,473000,2
|
|
20240905,151300,331943500,473000,473000,473000,473000,2
|
|
20240905,151200,330997500,473000,473000,473000,473000,3
|
|
20240905,151100,329578500,473000,473000,473000,473000,4
|
|
20240905,151000,327686500,473000,473000,473000,473000,4
|
|
20240905,150900,325794500,473000,473000,473000,473000,2
|
|
20240905,150800,324848500,473000,473000,473000,473000,2
|
|
20240905,150700,323902500,473000,473000,473000,473000,3
|
|
20240905,150600,322483500,473000,473500,473500,473000,3
|
|
20240905,150500,321064000,473000,473000,473500,473000,5
|
|
20240905,150400,318698500,473000,473000,473000,473000,2
|
|
20240905,150300,317752500,473000,473000,473000,473000,2
|
|
20240905,150200,316806500,473000,473000,473000,473000,5
|
|
20240905,150100,314441500,473000,473000,473000,473000,2
|
|
20240905,150000,313495500,473000,473500,473500,473000,8
|
|
20240905,145900,309711000,473000,473000,473000,473000,17
|
|
20240905,145800,301670000,473000,473000,473000,473000,2
|
|
20240905,145700,300724000,473000,473000,473000,473000,7
|
|
20240905,145600,297413000,473000,473000,473000,473000,2
|
|
20240905,145500,296467000,474000,474000,474000,474000,1
|
|
20240905,145400,295993000,473500,473000,474000,473000,6
|
|
20240905,145300,293152500,473000,473000,473000,473000,4
|
|
20240905,145200,291260500,473000,473000,473000,473000,3
|
|
20240905,145100,289841500,473500,473500,473500,473500,5
|
|
20240905,145000,287474000,473000,473000,473000,473000,2
|
|
20240905,144900,286528000,473000,473000,473000,473000,5
|
|
20240905,144800,284163000,473500,473500,474000,473500,14
|
|
20240905,144700,277533500,473500,473500,473500,473500,3
|
|
20240905,144600,276113000,474000,474000,474000,474000,1
|
|
20240905,144500,275639000,474000,474000,474000,474000,2
|
|
20240905,144400,274691000,474000,474000,474000,474000,2
|
|
20240905,144300,273743000,474000,474000,474000,474000,4
|
|
20240905,144200,271847000,474000,474000,474000,474000,3
|
|
20240905,144100,270425000,474000,474000,474000,474000,2
|
|
20240905,144000,269477000,474000,474500,474500,474000,27
|
|
20240905,143900,256666500,474500,474500,474500,474500,2
|
|
20240905,143800,255717500,474500,474500,474500,474500,5
|
|
20240905,143700,253345000,474500,474500,474500,474500,2
|
|
20240905,143600,252396000,474500,474500,474500,474500,2
|
|
20240905,143500,251447000,474500,474500,474500,474500,2
|
|
20240905,143400,250498000,474500,474500,474500,474500,2
|
|
20240905,143300,249549000,474500,474500,474500,474500,3
|
|
20240905,143200,248125500,474500,474500,474500,474500,4
|
|
20240905,143100,246227500,474500,474500,474500,474500,2
|
|
20240905,143000,245278500,474500,474500,474500,474500,2
|
|
20240905,142900,244329500,474500,474500,474500,474500,2
|
|
20240905,142800,243380500,474500,474500,475000,474500,4
|
|
20240905,142700,241482000,474500,474500,474500,474500,4
|
|
20240905,142600,239584000,474500,474500,474500,474500,2
|
|
20240905,142500,238635000,474500,474500,474500,474500,2
|
|
20240905,142400,237686000,474500,474500,474500,474500,2
|
|
20240905,142300,236737000,474500,474500,474500,474500,9
|
|
20240905,142200,232466500,474500,474500,474500,474500,2
|
|
20240905,142100,231517500,474500,474500,474500,474500,4
|
|
20240905,142000,229619500,474500,474500,474500,474500,2
|
|
20240905,141900,228670500,474500,474500,474500,474500,2
|
|
20240905,141800,227721500,474500,474500,474500,474500,3
|
|
20240905,141700,226298000,474500,474500,474500,474500,3
|
|
20240905,141600,224874500,474500,474500,474500,474500,2
|
|
20240905,141500,223925500,474500,474500,474500,474500,4
|
|
20240905,141400,222027500,474500,474500,474500,474500,2
|
|
20240905,141300,221078500,474500,474500,474500,474500,1
|
|
20240905,141200,220604000,474500,474500,474500,474500,0
|
|
20240905,141100,220604000,474500,474500,474500,474500,0
|
|
20240905,141000,220604000,474500,474500,474500,474500,3
|
|
20240905,140900,219180500,474500,474500,474500,474500,0
|
|
20240905,140800,219180500,474500,474500,474500,474500,1
|
|
20240905,140700,218706000,475000,475000,475000,475000,0
|
|
20240905,140600,218706000,475000,475000,475000,475000,0
|
|
20240905,140500,218706000,475000,475000,475000,475000,0
|
|
20240905,140400,218706000,475000,475000,475000,475000,16
|
|
20240905,140300,211106000,475500,475500,475500,475500,0
|
|
20240905,140200,211106000,475500,475500,475500,475500,0
|
|
20240905,140100,211106000,475500,475500,475500,475500,0
|
|
20240905,140000,211106000,475500,475500,475500,475500,0
|
|
20240905,135900,211106000,475500,475500,475500,475500,0
|
|
20240905,135800,211106000,475500,475500,475500,475500,0
|
|
20240905,135700,211106000,475500,475500,475500,475500,0
|
|
20240905,135600,211106000,475500,475500,475500,475500,0
|
|
20240905,135500,211106000,475500,475500,475500,475500,0
|
|
20240905,135400,211106000,475500,475500,475500,475500,0
|
|
20240905,135300,211106000,475500,475500,475500,475500,0
|
|
20240905,135200,211106000,475500,475500,475500,475500,0
|
|
20240905,135100,211106000,475500,475500,475500,475500,0
|
|
20240905,135000,211106000,475500,475500,475500,475500,0
|
|
20240905,134900,211106000,475500,475500,475500,475500,0
|
|
20240905,134800,211106000,475500,475500,475500,475500,0
|
|
20240905,134700,211106000,475500,475500,475500,475500,0
|
|
20240905,134600,211106000,475500,475500,475500,475500,0
|
|
20240905,134500,211106000,475500,475500,475500,475500,0
|
|
20240905,134400,211106000,475500,475500,475500,475500,0
|
|
20240905,134300,211106000,475500,475500,475500,475500,0
|
|
20240905,134200,211106000,475500,475500,475500,475500,0
|
|
20240905,134100,211106000,475500,475500,475500,475500,0
|
|
20240905,134000,211106000,475500,475500,475500,475500,0
|
|
20240905,133900,211106000,475500,475500,475500,475500,0
|
|
20240905,133800,211106000,475500,475500,475500,475500,0
|
|
20240905,133700,211106000,475500,475500,475500,475500,0
|
|
20240905,133600,211106000,475500,475500,475500,475500,0
|
|
20240905,133500,211106000,475500,475500,475500,475500,0
|
|
20240905,133400,211106000,475500,475500,475500,475500,0
|
|
20240905,133300,211106000,475500,475500,475500,475500,0
|
|
20240905,133200,211106000,475500,475500,475500,475500,0
|
|
20240905,133100,211106000,475500,475500,475500,475500,0
|
|
20240905,133000,211106000,475500,475500,475500,475500,0
|
|
20240905,132900,211106000,475500,475500,475500,475500,0
|
|
20240905,132800,211106000,475500,475500,475500,475500,0
|
|
20240905,132700,211106000,475500,475500,475500,475500,0
|
|
20240905,132600,211106000,475500,475500,475500,475500,1
|
|
20240905,132500,210630500,474500,474000,474500,474000,4
|
|
20240905,132400,208733000,474000,474000,474000,474000,8
|
|
20240905,132300,204941000,474000,474000,474000,474000,0
|
|
20240905,132200,204941000,474000,474000,474000,474000,0
|
|
20240905,132100,204941000,474000,474000,474000,474000,0
|
|
20240905,132000,204941000,474000,474000,474000,474000,0
|
|
20240905,131900,204941000,474000,474000,474000,474000,0
|
|
20240905,131800,204941000,474000,474000,474000,474000,1
|
|
20240905,131700,204467000,473500,473500,473500,473500,0
|
|
20240905,131600,204467000,473500,473500,473500,473500,0
|
|
20240905,131500,204467000,473500,473500,473500,473500,0
|
|
20240905,131400,204467000,473500,473500,473500,473500,0
|
|
20240905,131300,204467000,473500,473500,473500,473500,0
|
|
20240905,131200,204467000,473500,473500,473500,473500,1
|
|
20240905,131100,203993500,473000,473000,473000,473000,0
|
|
20240905,131000,203993500,473000,473000,473000,473000,0
|
|
20240905,130900,203993500,473000,473000,473000,473000,0
|
|
20240905,130800,203993500,473000,473500,473500,473000,110
|
|
20240905,130700,151952500,474500,474500,474500,474500,0
|
|
20240905,130600,151952500,474500,474500,474500,474500,0
|
|
20240905,130500,151952500,474500,474500,474500,474500,0
|
|
20240905,130400,151952500,474500,474500,474500,474500,0
|
|
20240905,130300,151952500,474500,474500,474500,474500,0
|
|
20240905,130200,151952500,474500,475000,475000,474500,19
|
|
20240905,130100,142936000,476500,476500,476500,476500,0
|
|
20240905,130000,142936000,476500,476500,476500,476500,0
|
|
20240905,125900,142936000,476500,476500,476500,476500,0
|
|
20240905,125800,142936000,476500,476500,476500,476500,0
|
|
20240905,125700,142936000,476500,476500,476500,476500,0
|
|
20240905,125600,142936000,476500,476500,476500,476500,0
|
|
20240905,125500,142936000,476500,476500,476500,476500,0
|
|
20240905,125400,142936000,476500,476500,476500,476500,0
|
|
20240905,125300,142936000,476500,476500,476500,476500,0
|
|
20240905,125200,142936000,476500,476500,476500,476500,0
|
|
20240905,125100,142936000,476500,476500,476500,476500,0
|
|
20240905,125000,142936000,476500,476500,476500,476500,0
|
|
20240905,124900,142936000,476500,476500,476500,476500,1
|
|
20240905,124800,142459500,473500,473500,473500,473500,0
|
|
20240905,124700,142459500,473500,473500,473500,473500,3
|
|
20240905,124600,141039000,473000,473000,473000,473000,0
|
|
20240905,124500,141039000,473000,473000,473000,473000,0
|
|
20240905,124400,141039000,473000,473000,473000,473000,2
|
|
20240905,124300,140093000,473500,473500,473500,473500,0
|
|
20240905,124200,140093000,473500,473500,473500,473500,0
|
|
20240905,124100,140093000,473500,473500,473500,473500,0
|
|
20240905,124000,140093000,473500,473500,473500,473500,0
|
|
20240905,123900,140093000,473500,473500,473500,473500,0
|
|
20240905,123800,140093000,473500,473500,473500,473500,0
|
|
20240905,123700,140093000,473500,473500,473500,473500,0
|
|
20240905,123600,140093000,473500,473500,473500,473500,0
|
|
20240905,123500,140093000,473500,473500,473500,473500,0
|
|
20240905,123400,140093000,473500,473500,473500,473500,0
|
|
20240905,123300,140093000,473500,473500,473500,473500,0
|
|
20240905,123200,140093000,473500,473500,473500,473500,0
|
|
20240905,123100,140093000,473500,473500,473500,473500,1
|
|
20240905,123000,139619500,473500,473500,473500,473500,1
|
|
20240905,122900,139146000,473500,473500,473500,473500,0
|
|
20240905,122800,139146000,473500,473500,473500,473500,0
|
|
20240905,122700,139146000,473500,473500,473500,473500,0
|
|
20240905,122600,139146000,473500,473500,473500,473500,0
|
|
20240905,122500,139146000,473500,473500,473500,473500,0
|
|
20240905,122400,139146000,473500,473500,473500,473500,0
|
|
20240905,122300,139146000,473500,473500,473500,473500,0
|
|
20240905,122200,139146000,473500,473500,473500,473500,0
|
|
20240905,122100,139146000,473500,473500,473500,473500,0
|
|
20240905,122000,139146000,473500,473500,473500,473500,0
|
|
20240905,121900,139146000,473500,473500,473500,473500,0
|
|
20240905,121800,139146000,473500,473500,473500,473500,0
|
|
20240905,121700,139146000,473500,473500,473500,473500,0
|
|
20240905,121600,139146000,473500,473500,473500,473500,0
|
|
20240905,121500,139146000,473500,473500,473500,473500,0
|
|
20240905,121400,139146000,473500,473500,473500,473500,0
|
|
20240905,121300,139146000,473500,473500,473500,473500,0
|
|
20240905,121200,139146000,473500,473500,473500,473500,1
|
|
20240905,121100,138672500,473500,473500,473500,473500,0
|
|
20240905,121000,138672500,473500,473500,473500,473500,0
|
|
20240905,120900,138672500,473500,473500,473500,473500,0
|
|
20240905,120800,138672500,473500,473500,473500,473500,0
|
|
20240905,120700,138672500,473500,473500,473500,473500,0
|
|
20240905,120600,138672500,473500,473500,473500,473500,0
|
|
20240905,120500,138672500,473500,473500,473500,473500,0
|
|
20240905,120400,138672500,473500,473500,473500,473500,0
|
|
20240905,120300,138672500,473500,473500,473500,473500,0
|
|
20240905,120200,138672500,473500,473500,473500,473500,0
|
|
20240905,120100,138672500,473500,473500,473500,473500,0
|
|
20240905,120000,138672500,473500,473500,473500,473500,0
|
|
20240905,115900,138672500,473500,473000,473500,473000,3
|
|
20240905,115800,137253000,473500,473500,473500,473500,0
|
|
20240905,115700,137253000,473500,473500,473500,473500,0
|
|
20240905,115600,137253000,473500,473500,473500,473500,0
|
|
20240905,115500,137253000,473500,473500,473500,473500,0
|
|
20240905,115400,137253000,473500,473500,473500,473500,0
|
|
20240905,115300,137253000,473500,473500,473500,473500,0
|
|
20240905,115200,137253000,473500,473500,473500,473500,0
|
|
20240905,115100,137253000,473500,473500,473500,473500,0
|
|
20240905,115000,137253000,473500,473500,473500,473500,0
|
|
20240905,114900,137253000,473500,473500,473500,473500,0
|
|
20240905,114800,137253000,473500,473500,473500,473500,0
|
|
20240905,114700,137253000,473500,473500,473500,473500,0
|
|
20240905,114600,137253000,473500,473500,473500,473500,0
|
|
20240905,114500,137253000,473500,473500,473500,473500,0
|
|
20240905,114400,137253000,473500,473500,473500,473500,0
|
|
20240905,114300,137253000,473500,473500,473500,473500,0
|
|
20240905,114200,137253000,473500,473500,473500,473500,0
|
|
20240905,114100,137253000,473500,473500,473500,473500,0
|
|
20240905,114000,137253000,473500,473500,473500,473500,0
|
|
20240905,113900,137253000,473500,473500,473500,473500,0
|
|
20240905,113800,137253000,473500,473500,473500,473500,0
|
|
20240905,113700,137253000,473500,473500,473500,473500,0
|
|
20240905,113600,137253000,473500,473500,473500,473500,0
|
|
20240905,113500,137253000,473500,473500,473500,473500,1
|
|
20240905,113400,136779500,472500,473500,473500,472500,8
|
|
20240905,113300,132996500,473500,473500,473500,473500,0
|
|
20240905,113200,132996500,473500,473500,473500,473500,2
|
|
20240905,113100,132049500,473500,473500,473500,473500,4
|
|
20240905,113000,130155500,474000,474000,474000,474000,0
|
|
20240905,112900,130155500,474000,474000,474000,474000,0
|
|
20240905,112800,130155500,474000,474000,474000,474000,0
|
|
20240905,112700,130155500,474000,474000,474000,474000,14
|
|
20240905,112600,123519500,474000,476000,476000,474000,78
|
|
20240905,112500,86492000,476000,477000,477000,476000,46
|
|
20240905,112400,64590000,478500,478500,478500,478500,0
|
|
20240905,112300,64590000,478500,478500,478500,478500,0
|
|
20240905,112200,64590000,478500,478500,478500,478500,0
|
|
20240905,112100,64590000,478500,478500,478500,478500,0
|
|
20240905,112000,64590000,478500,478500,478500,478500,0
|
|
20240905,111900,64590000,478500,478500,478500,478500,0
|
|
20240905,111800,64590000,478500,478500,478500,478500,0
|
|
20240905,111700,64590000,478500,478500,478500,478500,0
|
|
20240905,111600,64590000,478500,478500,478500,478500,0
|
|
20240905,111500,64590000,478500,478500,478500,478500,0
|
|
20240905,111400,64590000,478500,478500,478500,478500,0
|
|
20240905,111300,64590000,478500,478500,478500,478500,0
|
|
20240905,111200,64590000,478500,478500,478500,478500,0
|
|
20240905,111100,64590000,478500,478500,478500,478500,0
|
|
20240905,111000,64590000,478500,478500,478500,478500,1
|
|
20240905,110900,64111500,477500,478000,478000,477500,24
|
|
20240905,110800,52645500,478500,478500,478500,478500,1
|
|
20240905,110700,52167000,478000,478000,478000,478000,0
|
|
20240905,110600,52167000,478000,478000,478000,478000,0
|
|
20240905,110500,52167000,478000,478000,478000,478000,0
|
|
20240905,110400,52167000,478000,478000,478000,478000,0
|
|
20240905,110300,52167000,478000,478000,478000,478000,0
|
|
20240905,110200,52167000,478000,478000,478000,478000,0
|
|
20240905,110100,52167000,478000,478000,478000,478000,0
|
|
20240905,110000,52167000,478000,478000,478000,478000,0
|
|
20240905,105900,52167000,478000,478000,478000,478000,0
|
|
20240905,105800,52167000,478000,478000,478000,478000,0
|
|
20240905,105700,52167000,478000,478000,478000,478000,0
|
|
20240905,105600,52167000,478000,478000,478000,478000,0
|
|
20240905,105500,52167000,478000,478000,478000,478000,0
|
|
20240905,105400,52167000,478000,478000,478000,478000,1
|
|
20240905,105300,51689000,478000,478000,478000,478000,0
|
|
20240905,105200,51689000,478000,478000,478000,478000,0
|
|
20240905,105100,51689000,478000,478000,478000,478000,0
|
|
20240905,105000,51689000,478000,478000,478000,478000,0
|
|
20240905,104900,51689000,478000,478000,478000,478000,0
|
|
20240905,104800,51689000,478000,478000,478000,478000,0
|
|
20240905,104700,51689000,478000,478000,478000,478000,0
|
|
20240905,104600,51689000,478000,478000,478000,478000,0
|
|
20240905,104500,51689000,478000,478000,478000,478000,0
|
|
20240905,104400,51689000,478000,478000,478000,478000,0
|
|
20240905,104300,51689000,478000,478000,478000,478000,0
|
|
20240905,104200,51689000,478000,478000,478000,478000,0
|
|
20240905,104100,51689000,478000,478000,478000,478000,0
|
|
20240905,104000,51689000,478000,478000,478000,478000,0
|
|
20240905,103900,51689000,478000,478000,478000,478000,0
|
|
20240905,103800,51689000,478000,478000,478000,478000,0
|
|
20240905,103700,51689000,478000,478000,478000,478000,0
|
|
20240905,103600,51689000,478000,478000,478000,478000,0
|
|
20240905,103500,51689000,478000,478000,478000,478000,0
|
|
20240905,103400,51689000,478000,478000,478000,478000,14
|
|
20240905,103300,44997000,478000,478000,478000,478000,0
|
|
20240905,103200,44997000,478000,478000,478000,478000,1
|
|
20240905,103100,44519000,478500,478500,478500,478500,0
|
|
20240905,103000,44519000,478500,478500,478500,478500,6
|
|
20240905,102900,41648000,480000,480000,480000,480000,0
|
|
20240905,102800,41648000,480000,480000,480000,480000,0
|
|
20240905,102700,41648000,480000,480000,480000,480000,0
|
|
20240905,102600,41648000,480000,480000,480000,480000,1
|
|
20240905,102500,41168000,479500,479500,479500,479500,0
|
|
20240905,102400,41168000,479500,479500,479500,479500,0
|
|
20240905,102300,41168000,479500,479500,479500,479500,0
|
|
20240905,102200,41168000,479500,479500,479500,479500,0
|
|
20240905,102100,41168000,479500,479500,479500,479500,0
|
|
20240905,102000,41168000,479500,479500,479500,479500,1
|
|
20240905,101900,40688500,479000,479500,479500,479000,5
|
|
20240905,101800,38292000,480000,480000,480000,480000,0
|
|
20240905,101700,38292000,480000,480000,480000,480000,0
|
|
20240905,101600,38292000,480000,480000,480000,480000,7
|
|
20240905,101500,34932000,480000,480000,480000,480000,0
|
|
20240905,101400,34932000,480000,480000,480000,480000,1
|
|
20240905,101300,34452000,480000,480000,480000,480000,0
|
|
20240905,101200,34452000,480000,480000,480000,480000,0
|
|
20240905,101100,34452000,480000,480000,480000,480000,0
|
|
20240905,101000,34452000,480000,480000,480000,480000,0
|
|
20240905,100900,34452000,480000,480000,480000,480000,0
|
|
20240905,100800,34452000,480000,480000,480000,480000,0
|
|
20240905,100700,34452000,480000,480000,480000,480000,0
|
|
20240905,100600,34452000,480000,480000,480000,480000,0
|
|
20240905,100500,34452000,480000,480000,480000,480000,0
|
|
20240905,100400,34452000,480000,480000,480000,480000,0
|
|
20240905,100300,34452000,480000,480000,480000,480000,0
|
|
20240905,100200,34452000,480000,480000,480000,480000,0
|
|
20240905,100100,34452000,480000,480000,480000,480000,0
|
|
20240905,100000,34452000,480000,480000,480000,480000,1
|
|
20240905,095900,33972000,480000,480000,480000,480000,0
|
|
20240905,095800,33972000,480000,480000,480000,480000,0
|
|
20240905,095700,33972000,480000,480000,480000,480000,0
|
|
20240905,095600,33972000,480000,480000,480000,480000,0
|
|
20240905,095500,33972000,480000,480000,480000,480000,0
|
|
20240905,095400,33972000,480000,480000,480000,480000,0
|
|
20240905,095300,33972000,480000,480000,480000,480000,0
|
|
20240905,095200,33972000,480000,480000,480000,480000,0
|
|
20240905,095100,33972000,480000,480000,480000,480000,0
|
|
20240905,095000,33972000,480000,480000,480000,480000,1
|
|
20240905,094900,33492000,480000,480000,480000,480000,0
|
|
20240905,094800,33492000,480000,480000,480000,480000,0
|
|
20240905,094700,33492000,480000,480000,480000,480000,0
|
|
20240905,094600,33492000,480000,480000,480000,480000,0
|
|
20240905,094500,33492000,480000,480000,480000,480000,0
|
|
20240905,094400,33492000,480000,480000,480000,480000,0
|
|
20240905,094300,33492000,480000,480000,480000,480000,0
|
|
20240905,094200,33492000,480000,480000,480000,480000,0
|
|
20240905,094100,33492000,480000,480000,480000,480000,0
|
|
20240905,094000,33492000,480000,480000,480000,480000,1
|
|
20240905,093900,33012000,479000,479000,479000,479000,0
|
|
20240905,093800,33012000,479000,479000,479000,479000,0
|
|
20240905,093700,33012000,479000,479000,479000,479000,0
|
|
20240905,093600,33012000,479000,479000,479000,479000,0
|
|
20240905,093500,33012000,479000,479000,479000,479000,0
|
|
20240905,093400,33012000,479000,479000,479000,479000,17
|
|
20240905,093300,24869000,481000,481000,481000,481000,1
|
|
20240905,093200,24388000,479000,478000,479000,478000,3
|
|
20240905,093100,22952000,478000,478000,478000,478000,0
|
|
20240905,093000,22952000,478000,478500,478500,478000,7
|
|
20240905,092900,19604000,479000,479000,479000,479000,4
|
|
20240905,092800,17688000,478500,478500,478500,478500,0
|
|
20240905,092700,17688000,478500,478500,478500,478500,6
|
|
20240905,092600,14817000,478500,478500,478500,478500,0
|
|
20240905,092500,14817000,478500,478500,478500,478500,0
|
|
20240905,092400,14817000,478500,478500,478500,478500,0
|
|
20240905,092300,14817000,478500,478500,479000,478500,10
|
|
20240905,092200,10029500,478500,478500,478500,478500,1
|
|
20240905,092100,9551000,478000,478000,478000,478000,0
|
|
20240905,092000,9551000,478000,478000,478000,478000,0
|
|
20240905,091900,9551000,478000,478000,478000,478000,8
|
|
20240905,091800,5727000,478000,478000,478000,478000,1
|
|
20240905,091700,5249000,477500,477500,477500,477500,0
|
|
20240905,091600,5249000,477500,477500,477500,477500,1
|
|
20240905,091500,4771500,477000,477000,477000,477000,0
|
|
20240905,091400,4771500,477000,477000,477000,477000,0
|
|
20240905,091300,4771500,477000,477000,477000,477000,1
|
|
20240905,091200,4294500,478000,478000,478000,478000,1
|
|
20240905,091100,3816500,477500,478000,478000,477500,4
|
|
20240905,091000,1905500,478000,478000,478000,478000,0
|
|
20240905,090900,1905500,478000,478000,478000,478000,0
|
|
20240905,090800,1905500,478000,478000,478000,478000,0
|
|
20240905,090700,1905500,478000,478000,478000,478000,0
|
|
20240905,090600,1905500,478000,478000,478000,478000,0
|
|
20240905,090500,1905500,478000,478000,478000,478000,0
|
|
20240905,090400,1905500,478000,478000,478000,478000,0
|
|
20240905,090300,1905500,478000,476500,478000,476500,2
|
|
20240905,090200,951000,476500,476500,476500,476500,1
|
|
20240905,090100,474500,474500,474500,474500,474500,0
|
|
20240905,090000,474500,474500,474500,474500,474500,1
|