584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184100,379006000,471000,471000,471000,471000,22
|
|
20240906,184000,379006000,471000,471000,471000,471000,0
|
|
20240906,183900,379006000,471000,471000,471000,471000,0
|
|
20240906,183800,379006000,471000,471000,471000,471000,0
|
|
20240906,183700,379006000,471000,471000,471000,471000,0
|
|
20240906,183600,379006000,471000,471000,471000,471000,0
|
|
20240906,183500,379006000,471000,471000,471000,471000,0
|
|
20240906,183400,379006000,471000,471000,471000,471000,0
|
|
20240906,183300,379006000,471000,471000,471000,471000,0
|
|
20240906,183200,379006000,471000,471000,471000,471000,0
|
|
20240906,183100,379006000,471000,471000,471000,471000,0
|
|
20240906,183000,379006000,471000,471000,471000,471000,0
|
|
20240906,182900,379006000,471000,471000,471000,471000,0
|
|
20240906,182800,379006000,471000,471000,471000,471000,0
|
|
20240906,182700,379006000,471000,471000,471000,471000,0
|
|
20240906,182600,379006000,471000,471000,471000,471000,0
|
|
20240906,182500,379006000,471000,471000,471000,471000,0
|
|
20240906,182400,379006000,471000,471000,471000,471000,0
|
|
20240906,182300,379006000,471000,471000,471000,471000,0
|
|
20240906,182200,379006000,471000,471000,471000,471000,0
|
|
20240906,182100,379006000,471000,471000,471000,471000,0
|
|
20240906,182000,379006000,471000,471000,471000,471000,0
|
|
20240906,181900,379006000,471000,471000,471000,471000,0
|
|
20240906,181800,379006000,471000,471000,471000,471000,0
|
|
20240906,181700,379006000,471000,471000,471000,471000,0
|
|
20240906,181600,379006000,471000,471000,471000,471000,0
|
|
20240906,181500,379006000,471000,471000,471000,471000,0
|
|
20240906,181400,379006000,471000,471000,471000,471000,0
|
|
20240906,181300,379006000,471000,471000,471000,471000,0
|
|
20240906,181200,379006000,471000,471000,471000,471000,0
|
|
20240906,181100,379006000,471000,471000,471000,471000,22
|
|
20240906,181000,379006000,471000,471000,471000,471000,0
|
|
20240906,180900,379006000,471000,471000,471000,471000,0
|
|
20240906,180800,379006000,471000,471000,471000,471000,0
|
|
20240906,180700,379006000,471000,471000,471000,471000,0
|
|
20240906,180600,379006000,471000,471000,471000,471000,0
|
|
20240906,180500,379006000,471000,471000,471000,471000,0
|
|
20240906,180400,379006000,471000,471000,471000,471000,0
|
|
20240906,180300,379006000,471000,471000,471000,471000,0
|
|
20240906,180200,379006000,471000,471000,471000,471000,0
|
|
20240906,180100,379006000,471000,471000,471000,471000,0
|
|
20240906,180000,379006000,471000,471000,471000,471000,0
|
|
20240906,175900,379006000,471000,471000,471000,471000,0
|
|
20240906,175800,379006000,471000,471000,471000,471000,0
|
|
20240906,175700,379006000,471000,471000,471000,471000,0
|
|
20240906,175600,379006000,471000,471000,471000,471000,0
|
|
20240906,175500,379006000,471000,471000,471000,471000,0
|
|
20240906,175400,379006000,471000,471000,471000,471000,0
|
|
20240906,175300,379006000,471000,471000,471000,471000,0
|
|
20240906,175200,379006000,471000,471000,471000,471000,0
|
|
20240906,175100,379006000,471000,471000,471000,471000,0
|
|
20240906,175000,379006000,471000,471000,471000,471000,0
|
|
20240906,174900,379006000,471000,471000,471000,471000,0
|
|
20240906,174800,379006000,471000,471000,471000,471000,0
|
|
20240906,174700,379006000,471000,471000,471000,471000,0
|
|
20240906,174600,379006000,471000,471000,471000,471000,0
|
|
20240906,174500,379006000,471000,471000,471000,471000,0
|
|
20240906,174400,379006000,471000,471000,471000,471000,0
|
|
20240906,174300,379006000,471000,471000,471000,471000,0
|
|
20240906,174200,379006000,471000,471000,471000,471000,0
|
|
20240906,174100,379006000,471000,471000,471000,471000,22
|
|
20240906,174000,379006000,471000,471000,471000,471000,0
|
|
20240906,173900,379006000,471000,471000,471000,471000,0
|
|
20240906,173800,379006000,471000,471000,471000,471000,0
|
|
20240906,173700,379006000,471000,471000,471000,471000,0
|
|
20240906,173600,379006000,471000,471000,471000,471000,0
|
|
20240906,173500,379006000,471000,471000,471000,471000,0
|
|
20240906,173400,379006000,471000,471000,471000,471000,0
|
|
20240906,173300,379006000,471000,471000,471000,471000,0
|
|
20240906,173200,379006000,471000,471000,471000,471000,0
|
|
20240906,173100,379006000,471000,471000,471000,471000,0
|
|
20240906,173000,379006000,471000,471000,471000,471000,0
|
|
20240906,172900,379006000,471000,471000,471000,471000,0
|
|
20240906,172800,379006000,471000,471000,471000,471000,0
|
|
20240906,172700,379006000,471000,471000,471000,471000,0
|
|
20240906,172600,379006000,471000,471000,471000,471000,0
|
|
20240906,172500,379006000,471000,471000,471000,471000,0
|
|
20240906,172400,379006000,471000,471000,471000,471000,0
|
|
20240906,172300,379006000,471000,471000,471000,471000,0
|
|
20240906,172200,379006000,471000,471000,471000,471000,0
|
|
20240906,172100,379006000,471000,471000,471000,471000,0
|
|
20240906,172000,379006000,471000,471000,471000,471000,0
|
|
20240906,171900,379006000,471000,471000,471000,471000,0
|
|
20240906,171800,379006000,471000,471000,471000,471000,0
|
|
20240906,171700,379006000,471000,471000,471000,471000,0
|
|
20240906,171600,379006000,471000,471000,471000,471000,0
|
|
20240906,171500,379006000,471000,471000,471000,471000,0
|
|
20240906,171400,379006000,471000,471000,471000,471000,0
|
|
20240906,171300,379006000,471000,471000,471000,471000,0
|
|
20240906,171200,379006000,471000,471000,471000,471000,0
|
|
20240906,171100,379006000,471000,471000,471000,471000,22
|
|
20240906,171000,379006000,471000,471000,471000,471000,0
|
|
20240906,170900,379006000,471000,471000,471000,471000,0
|
|
20240906,170800,379006000,471000,471000,471000,471000,0
|
|
20240906,170700,379006000,471000,471000,471000,471000,0
|
|
20240906,170600,379006000,471000,471000,471000,471000,0
|
|
20240906,170500,379006000,471000,471000,471000,471000,0
|
|
20240906,170400,379006000,471000,471000,471000,471000,0
|
|
20240906,170300,379006000,471000,471000,471000,471000,0
|
|
20240906,170200,379006000,471000,471000,471000,471000,0
|
|
20240906,170100,379006000,471000,471000,471000,471000,0
|
|
20240906,170000,379006000,471000,471000,471000,471000,0
|
|
20240906,165900,379006000,471000,471000,471000,471000,0
|
|
20240906,165800,379006000,471000,471000,471000,471000,0
|
|
20240906,165700,379006000,471000,471000,471000,471000,0
|
|
20240906,165600,379006000,471000,471000,471000,471000,0
|
|
20240906,165500,379006000,471000,471000,471000,471000,0
|
|
20240906,165400,379006000,471000,471000,471000,471000,0
|
|
20240906,165300,379006000,471000,471000,471000,471000,0
|
|
20240906,165200,379006000,471000,471000,471000,471000,0
|
|
20240906,165100,379006000,471000,471000,471000,471000,0
|
|
20240906,165000,379006000,471000,471000,471000,471000,0
|
|
20240906,164900,379006000,471000,471000,471000,471000,0
|
|
20240906,164800,379006000,471000,471000,471000,471000,0
|
|
20240906,164700,379006000,471000,471000,471000,471000,0
|
|
20240906,164600,379006000,471000,471000,471000,471000,0
|
|
20240906,164500,379006000,471000,471000,471000,471000,0
|
|
20240906,164400,379006000,471000,471000,471000,471000,0
|
|
20240906,164300,379006000,471000,471000,471000,471000,0
|
|
20240906,164200,379006000,471000,471000,471000,471000,0
|
|
20240906,164100,379006000,471000,471000,471000,471000,22
|
|
20240906,164000,379006000,471000,471000,471000,471000,0
|
|
20240906,163900,379006000,471000,471000,471000,471000,0
|
|
20240906,163800,379006000,471000,471000,471000,471000,0
|
|
20240906,163700,379006000,471000,471000,471000,471000,0
|
|
20240906,163600,379006000,471000,471000,471000,471000,0
|
|
20240906,163500,379006000,471000,471000,471000,471000,0
|
|
20240906,163400,379006000,471000,471000,471000,471000,0
|
|
20240906,163300,379006000,471000,471000,471000,471000,0
|
|
20240906,163200,379006000,471000,471000,471000,471000,0
|
|
20240906,163100,379006000,471000,471000,471000,471000,0
|
|
20240906,163000,379006000,471000,471000,471000,471000,0
|
|
20240906,162900,379006000,471000,471000,471000,471000,0
|
|
20240906,162800,379006000,471000,471000,471000,471000,0
|
|
20240906,162700,379006000,471000,471000,471000,471000,0
|
|
20240906,162600,379006000,471000,471000,471000,471000,0
|
|
20240906,162500,379006000,471000,471000,471000,471000,0
|
|
20240906,162400,379006000,471000,471000,471000,471000,0
|
|
20240906,162300,379006000,471000,471000,471000,471000,0
|
|
20240906,162200,379006000,471000,471000,471000,471000,0
|
|
20240906,162100,379006000,471000,471000,471000,471000,0
|
|
20240906,162000,379006000,471000,471000,471000,471000,0
|
|
20240906,161900,379006000,471000,471000,471000,471000,0
|
|
20240906,161800,379006000,471000,471000,471000,471000,0
|
|
20240906,161700,379006000,471000,471000,471000,471000,0
|
|
20240906,161600,379006000,471000,471000,471000,471000,0
|
|
20240906,161500,379006000,471000,471000,471000,471000,0
|
|
20240906,161400,379006000,471000,471000,471000,471000,0
|
|
20240906,161300,379006000,471000,471000,471000,471000,0
|
|
20240906,161200,379006000,471000,471000,471000,471000,0
|
|
20240906,161100,379006000,471000,471000,471000,471000,22
|
|
20240906,161000,379006000,471000,471000,471000,471000,0
|
|
20240906,160900,379006000,471000,471000,471000,471000,0
|
|
20240906,160800,379006000,471000,471000,471000,471000,0
|
|
20240906,160700,379006000,471000,471000,471000,471000,0
|
|
20240906,160600,379006000,471000,471000,471000,471000,0
|
|
20240906,160500,379006000,471000,471000,471000,471000,0
|
|
20240906,160400,379006000,471000,471000,471000,471000,0
|
|
20240906,160300,379006000,471000,471000,471000,471000,0
|
|
20240906,160200,379006000,471000,471000,471000,471000,0
|
|
20240906,160100,379006000,471000,471000,471000,471000,0
|
|
20240906,160000,379006000,471000,471000,471000,471000,0
|
|
20240906,155900,379006000,471000,471000,471000,471000,0
|
|
20240906,155800,379006000,471000,471000,471000,471000,0
|
|
20240906,155700,379006000,471000,471000,471000,471000,0
|
|
20240906,155600,379006000,471000,471000,471000,471000,0
|
|
20240906,155500,379006000,471000,471000,471000,471000,0
|
|
20240906,155400,379006000,471000,471000,471000,471000,0
|
|
20240906,155300,379006000,471000,471000,471000,471000,0
|
|
20240906,155200,379006000,471000,471000,471000,471000,0
|
|
20240906,155100,379006000,471000,471000,471000,471000,0
|
|
20240906,155000,379006000,471000,471000,471000,471000,0
|
|
20240906,154900,379006000,471000,471000,471000,471000,0
|
|
20240906,154800,379006000,471000,471000,471000,471000,0
|
|
20240906,154700,379006000,471000,471000,471000,471000,0
|
|
20240906,154600,379006000,471000,471000,471000,471000,0
|
|
20240906,154500,379006000,471000,471000,471000,471000,0
|
|
20240906,154400,379006000,471000,471000,471000,471000,0
|
|
20240906,154300,379006000,471000,471000,471000,471000,0
|
|
20240906,154200,379006000,471000,471000,471000,471000,0
|
|
20240906,154100,379006000,471000,471000,471000,471000,22
|
|
20240906,154000,379006000,471000,471000,471000,471000,0
|
|
20240906,153900,379006000,471000,471000,471000,471000,0
|
|
20240906,153800,379006000,471000,471000,471000,471000,0
|
|
20240906,153700,379006000,471000,471000,471000,471000,0
|
|
20240906,153600,379006000,471000,471000,471000,471000,0
|
|
20240906,153500,379006000,471000,471000,471000,471000,0
|
|
20240906,153400,379006000,471000,471000,471000,471000,0
|
|
20240906,153300,379006000,471000,471000,471000,471000,0
|
|
20240906,153200,379006000,471000,471000,471000,471000,0
|
|
20240906,153100,379006000,471000,471000,471000,471000,0
|
|
20240906,153000,379006000,471000,471000,471000,471000,22
|
|
20240906,152900,368644000,471000,471000,471000,471000,0
|
|
20240906,152800,368644000,471000,471000,471000,471000,0
|
|
20240906,152700,368644000,471000,471000,471000,471000,0
|
|
20240906,152600,368644000,471000,471000,471000,471000,0
|
|
20240906,152500,368644000,471000,471000,471000,471000,0
|
|
20240906,152400,368644000,471000,471000,471000,471000,0
|
|
20240906,152300,368644000,471000,471000,471000,471000,0
|
|
20240906,152200,368644000,471000,471000,471000,471000,0
|
|
20240906,152100,368644000,471000,471000,471000,471000,0
|
|
20240906,152000,368644000,471000,471000,471000,471000,0
|
|
20240906,151900,368644000,471000,471000,471000,471000,1
|
|
20240906,151800,368173000,470000,470500,470500,470000,6
|
|
20240906,151700,365351000,471000,471000,471000,471000,1
|
|
20240906,151600,364880000,467500,468000,471000,467500,43
|
|
20240906,151500,344754000,467000,467000,467000,467000,1
|
|
20240906,151400,344287000,467000,467000,467000,467000,0
|
|
20240906,151300,344287000,467000,468000,468000,467000,4
|
|
20240906,151200,342418000,467000,467000,467000,467000,0
|
|
20240906,151100,342418000,467000,467000,467000,467000,0
|
|
20240906,151000,342418000,467000,467000,467000,467000,1
|
|
20240906,150900,341951000,468000,468000,468000,468000,1
|
|
20240906,150800,341483000,468000,468000,468000,468000,0
|
|
20240906,150700,341483000,468000,468000,468000,468000,0
|
|
20240906,150600,341483000,468000,468000,468000,468000,0
|
|
20240906,150500,341483000,468000,468000,468000,468000,8
|
|
20240906,150400,337739000,467500,467500,467500,467500,2
|
|
20240906,150300,336804000,467000,467000,467000,467000,0
|
|
20240906,150200,336804000,467000,467000,467000,467000,0
|
|
20240906,150100,336804000,467000,467000,467000,467000,3
|
|
20240906,150000,335403000,467000,467000,467000,467000,2
|
|
20240906,145900,334469000,467000,467000,467000,467000,0
|
|
20240906,145800,334469000,467000,467000,467000,467000,9
|
|
20240906,145700,330266000,467500,467500,467500,467500,1
|
|
20240906,145600,329798500,467500,467500,467500,467500,0
|
|
20240906,145500,329798500,467500,467500,467500,467500,2
|
|
20240906,145400,328863500,467500,467500,467500,467500,3
|
|
20240906,145300,327461000,467500,467500,467500,467500,0
|
|
20240906,145200,327461000,467500,467500,467500,467500,0
|
|
20240906,145100,327461000,467500,467500,467500,467500,1
|
|
20240906,145000,326993500,467500,467500,467500,467500,0
|
|
20240906,144900,326993500,467500,467500,467500,467500,0
|
|
20240906,144800,326993500,467500,467500,467500,467500,0
|
|
20240906,144700,326993500,467500,467500,467500,467500,0
|
|
20240906,144600,326993500,467500,467500,467500,467500,5
|
|
20240906,144500,324656000,468000,468000,468000,468000,0
|
|
20240906,144400,324656000,468000,468000,468000,468000,0
|
|
20240906,144300,324656000,468000,468000,468000,468000,0
|
|
20240906,144200,324656000,468000,468000,468000,468000,0
|
|
20240906,144100,324656000,468000,467000,468000,467000,2
|
|
20240906,144000,323721000,467000,467500,467500,467000,40
|
|
20240906,143900,305036000,467500,467500,467500,467500,2
|
|
20240906,143800,304101000,467500,467500,467500,467500,18
|
|
20240906,143700,295686000,468500,468500,468500,468500,0
|
|
20240906,143600,295686000,468500,468000,468500,468000,2
|
|
20240906,143500,294749500,468000,468000,468000,468000,21
|
|
20240906,143400,284921500,468500,468500,468500,468500,0
|
|
20240906,143300,284921500,468500,468500,468500,468500,0
|
|
20240906,143200,284921500,468500,468500,468500,468500,0
|
|
20240906,143100,284921500,468500,468500,468500,468500,0
|
|
20240906,143000,284921500,468500,468500,468500,468500,1
|
|
20240906,142900,284453000,468500,468500,468500,468500,0
|
|
20240906,142800,284453000,468500,468500,468500,468500,0
|
|
20240906,142700,284453000,468500,468500,468500,468500,10
|
|
20240906,142600,279768000,468500,468500,468500,468500,0
|
|
20240906,142500,279768000,468500,468500,468500,468500,1
|
|
20240906,142400,279299500,468500,468500,468500,468500,0
|
|
20240906,142300,279299500,468500,468500,468500,468500,8
|
|
20240906,142200,275551500,468500,468500,468500,468500,0
|
|
20240906,142100,275551500,468500,468500,468500,468500,1
|
|
20240906,142000,275083000,469000,469000,469000,469000,0
|
|
20240906,141900,275083000,469000,469000,469000,469000,0
|
|
20240906,141800,275083000,469000,469000,469000,469000,0
|
|
20240906,141700,275083000,469000,469000,469000,469000,0
|
|
20240906,141600,275083000,469000,469000,469000,469000,0
|
|
20240906,141500,275083000,469000,469000,469000,469000,14
|
|
20240906,141400,268517000,469500,469500,469500,469500,0
|
|
20240906,141300,268517000,469500,469500,469500,469500,0
|
|
20240906,141200,268517000,469500,469500,469500,469500,0
|
|
20240906,141100,268517000,469500,469500,469500,469500,0
|
|
20240906,141000,268517000,469500,469500,469500,469500,0
|
|
20240906,140900,268517000,469500,469500,469500,469500,0
|
|
20240906,140800,268517000,469500,469500,469500,469500,0
|
|
20240906,140700,268517000,469500,469500,469500,469500,2
|
|
20240906,140600,267578000,469500,469500,469500,469500,0
|
|
20240906,140500,267578000,469500,469500,469500,469500,0
|
|
20240906,140400,267578000,469500,469500,469500,469500,0
|
|
20240906,140300,267578000,469500,469500,469500,469500,0
|
|
20240906,140200,267578000,469500,469500,469500,469500,0
|
|
20240906,140100,267578000,469500,469500,469500,469500,0
|
|
20240906,140000,267578000,469500,469500,469500,469500,0
|
|
20240906,135900,267578000,469500,469500,469500,469500,0
|
|
20240906,135800,267578000,469500,469500,469500,469500,1
|
|
20240906,135700,267108500,469000,469000,469000,469000,0
|
|
20240906,135600,267108500,469000,469000,469000,469000,0
|
|
20240906,135500,267108500,469000,470000,470000,469000,60
|
|
20240906,135400,238961000,470000,470000,470000,470000,0
|
|
20240906,135300,238961000,470000,470000,470000,470000,0
|
|
20240906,135200,238961000,470000,470000,470000,470000,2
|
|
20240906,135100,238021000,470000,470000,470000,470000,5
|
|
20240906,135000,235671000,470000,470000,470000,470000,0
|
|
20240906,134900,235671000,470000,470000,470000,470000,5
|
|
20240906,134800,233321000,470000,470000,470000,470000,0
|
|
20240906,134700,233321000,470000,470000,470000,470000,0
|
|
20240906,134600,233321000,470000,470000,470000,470000,0
|
|
20240906,134500,233321000,470000,470000,470000,470000,0
|
|
20240906,134400,233321000,470000,470000,470000,470000,0
|
|
20240906,134300,233321000,470000,470000,470000,470000,0
|
|
20240906,134200,233321000,470000,470000,470000,470000,0
|
|
20240906,134100,233321000,470000,470000,470000,470000,0
|
|
20240906,134000,233321000,470000,470000,470000,470000,0
|
|
20240906,133900,233321000,470000,470000,470000,470000,0
|
|
20240906,133800,233321000,470000,470000,470000,470000,4
|
|
20240906,133700,231441000,470000,469500,470000,469500,11
|
|
20240906,133600,226276000,469500,469500,469500,469500,1
|
|
20240906,133500,225806500,469500,470000,470000,469500,32
|
|
20240906,133400,210782000,470000,470000,470000,470000,5
|
|
20240906,133300,208432000,470000,470000,470000,470000,0
|
|
20240906,133200,208432000,470000,470000,470000,470000,3
|
|
20240906,133100,207022000,470000,470000,470000,470000,1
|
|
20240906,133000,206552000,471000,470500,471000,470000,42
|
|
20240906,132900,186805000,470500,470500,470500,470500,0
|
|
20240906,132800,186805000,470500,470500,470500,470500,0
|
|
20240906,132700,186805000,470500,470500,470500,470500,0
|
|
20240906,132600,186805000,470500,470500,470500,470500,0
|
|
20240906,132500,186805000,470500,470500,470500,470500,0
|
|
20240906,132400,186805000,470500,470500,470500,470500,1
|
|
20240906,132300,186334500,471000,471000,471000,471000,1
|
|
20240906,132200,185863500,470500,470500,470500,470500,0
|
|
20240906,132100,185863500,470500,470500,470500,470500,0
|
|
20240906,132000,185863500,470500,470500,470500,470500,0
|
|
20240906,131900,185863500,470500,470500,470500,470500,0
|
|
20240906,131800,185863500,470500,470500,470500,470500,0
|
|
20240906,131700,185863500,470500,470500,470500,470500,0
|
|
20240906,131600,185863500,470500,470500,470500,470500,0
|
|
20240906,131500,185863500,470500,470500,470500,470500,0
|
|
20240906,131400,185863500,470500,470500,470500,470500,0
|
|
20240906,131300,185863500,470500,470500,470500,470500,0
|
|
20240906,131200,185863500,470500,470500,470500,470500,0
|
|
20240906,131100,185863500,470500,470500,470500,470500,0
|
|
20240906,131000,185863500,470500,470500,470500,470500,0
|
|
20240906,130900,185863500,470500,470500,470500,470500,0
|
|
20240906,130800,185863500,470500,470500,470500,470500,8
|
|
20240906,130700,182099500,470500,470500,470500,470500,0
|
|
20240906,130600,182099500,470500,470500,470500,470500,0
|
|
20240906,130500,182099500,470500,470500,470500,470500,0
|
|
20240906,130400,182099500,470500,470500,470500,470500,0
|
|
20240906,130300,182099500,470500,470500,470500,470500,0
|
|
20240906,130200,182099500,470500,470500,470500,470500,0
|
|
20240906,130100,182099500,470500,470500,470500,470500,0
|
|
20240906,130000,182099500,470500,470500,470500,470500,0
|
|
20240906,125900,182099500,470500,470500,470500,470500,0
|
|
20240906,125800,182099500,470500,470500,470500,470500,0
|
|
20240906,125700,182099500,470500,470500,470500,470500,0
|
|
20240906,125600,182099500,470500,470500,470500,470500,0
|
|
20240906,125500,182099500,470500,470500,470500,470500,0
|
|
20240906,125400,182099500,470500,470500,470500,470500,0
|
|
20240906,125300,182099500,470500,470500,470500,470500,0
|
|
20240906,125200,182099500,470500,470500,470500,470500,0
|
|
20240906,125100,182099500,470500,470500,470500,470500,0
|
|
20240906,125000,182099500,470500,470500,470500,470500,0
|
|
20240906,124900,182099500,470500,470500,470500,470500,5
|
|
20240906,124800,179747000,470500,470500,470500,470500,24
|
|
20240906,124700,168455000,470000,470000,470000,470000,0
|
|
20240906,124600,168455000,470000,470000,470000,470000,0
|
|
20240906,124500,168455000,470000,470000,470000,470000,0
|
|
20240906,124400,168455000,470000,470000,470000,470000,0
|
|
20240906,124300,168455000,470000,470000,470000,470000,10
|
|
20240906,124200,163755000,470500,470500,470500,470500,0
|
|
20240906,124100,163755000,470500,470500,470500,470500,0
|
|
20240906,124000,163755000,470500,470500,470500,470500,0
|
|
20240906,123900,163755000,470500,470500,470500,470500,0
|
|
20240906,123800,163755000,470500,470500,470500,470500,0
|
|
20240906,123700,163755000,470500,470500,470500,470500,0
|
|
20240906,123600,163755000,470500,470500,470500,470500,0
|
|
20240906,123500,163755000,470500,470500,470500,470500,1
|
|
20240906,123400,163284500,470000,470000,470000,470000,5
|
|
20240906,123300,160934500,470000,470000,470000,470000,0
|
|
20240906,123200,160934500,470000,470000,470000,470000,0
|
|
20240906,123100,160934500,470000,470000,470000,470000,0
|
|
20240906,123000,160934500,470000,470000,470000,470000,0
|
|
20240906,122900,160934500,470000,470000,470000,470000,5
|
|
20240906,122800,158584500,470500,470500,470500,470500,0
|
|
20240906,122700,158584500,470500,470500,470500,470500,0
|
|
20240906,122600,158584500,470500,470500,470500,470500,0
|
|
20240906,122500,158584500,470500,470500,470500,470500,0
|
|
20240906,122400,158584500,470500,470500,470500,470500,0
|
|
20240906,122300,158584500,470500,470500,470500,470500,0
|
|
20240906,122200,158584500,470500,470500,470500,470500,0
|
|
20240906,122100,158584500,470500,470500,470500,470500,0
|
|
20240906,122000,158584500,470500,470500,470500,470500,0
|
|
20240906,121900,158584500,470500,471000,471000,470500,33
|
|
20240906,121800,143053000,471500,471500,471500,471500,0
|
|
20240906,121700,143053000,471500,471500,471500,471500,0
|
|
20240906,121600,143053000,471500,471500,471500,471500,0
|
|
20240906,121500,143053000,471500,471500,471500,471500,0
|
|
20240906,121400,143053000,471500,471500,471500,471500,0
|
|
20240906,121300,143053000,471500,471500,471500,471500,0
|
|
20240906,121200,143053000,471500,471500,471500,471500,0
|
|
20240906,121100,143053000,471500,471500,471500,471500,0
|
|
20240906,121000,143053000,471500,471500,471500,471500,0
|
|
20240906,120900,143053000,471500,471500,471500,471500,0
|
|
20240906,120800,143053000,471500,471500,471500,471500,0
|
|
20240906,120700,143053000,471500,471500,471500,471500,0
|
|
20240906,120600,143053000,471500,471500,471500,471500,0
|
|
20240906,120500,143053000,471500,471500,471500,471500,0
|
|
20240906,120400,143053000,471500,471500,471500,471500,0
|
|
20240906,120300,143053000,471500,471500,471500,471500,0
|
|
20240906,120200,143053000,471500,471500,471500,471500,0
|
|
20240906,120100,143053000,471500,471500,471500,471500,0
|
|
20240906,120000,143053000,471500,471500,471500,471500,1
|
|
20240906,115900,142581500,471500,471500,471500,471500,0
|
|
20240906,115800,142581500,471500,471500,471500,471500,0
|
|
20240906,115700,142581500,471500,471500,471500,471500,0
|
|
20240906,115600,142581500,471500,471500,471500,471500,0
|
|
20240906,115500,142581500,471500,471500,471500,471500,1
|
|
20240906,115400,142110000,471500,471500,471500,471500,0
|
|
20240906,115300,142110000,471500,471500,471500,471500,0
|
|
20240906,115200,142110000,471500,471500,471500,471500,1
|
|
20240906,115100,141638500,471000,471000,471000,471000,3
|
|
20240906,115000,140225500,471000,471000,471000,471000,0
|
|
20240906,114900,140225500,471000,471000,471000,471000,4
|
|
20240906,114800,138341500,471000,471000,471000,471000,0
|
|
20240906,114700,138341500,471000,471000,471000,471000,0
|
|
20240906,114600,138341500,471000,471000,471000,471000,0
|
|
20240906,114500,138341500,471000,471000,471000,471000,0
|
|
20240906,114400,138341500,471000,471000,471000,471000,0
|
|
20240906,114300,138341500,471000,471000,471000,471000,1
|
|
20240906,114200,137870500,471000,471000,471000,471000,0
|
|
20240906,114100,137870500,471000,471000,471000,471000,0
|
|
20240906,114000,137870500,471000,471000,471000,471000,1
|
|
20240906,113900,137399500,470500,470500,470500,470500,0
|
|
20240906,113800,137399500,470500,470500,470500,470500,0
|
|
20240906,113700,137399500,470500,470500,470500,470500,0
|
|
20240906,113600,137399500,470500,470500,470500,470500,0
|
|
20240906,113500,137399500,470500,470500,470500,470500,0
|
|
20240906,113400,137399500,470500,470500,470500,470500,0
|
|
20240906,113300,137399500,470500,470500,470500,470500,0
|
|
20240906,113200,137399500,470500,470500,470500,470500,0
|
|
20240906,113100,137399500,470500,470500,470500,470500,0
|
|
20240906,113000,137399500,470500,470500,470500,470500,0
|
|
20240906,112900,137399500,470500,470500,470500,470500,0
|
|
20240906,112800,137399500,470500,470500,470500,470500,0
|
|
20240906,112700,137399500,470500,470500,470500,470500,0
|
|
20240906,112600,137399500,470500,470500,470500,470500,0
|
|
20240906,112500,137399500,470500,470500,470500,470500,0
|
|
20240906,112400,137399500,470500,470500,470500,470500,0
|
|
20240906,112300,137399500,470500,470500,470500,470500,0
|
|
20240906,112200,137399500,470500,470500,470500,470500,0
|
|
20240906,112100,137399500,470500,470500,470500,470500,0
|
|
20240906,112000,137399500,470500,470500,470500,470500,0
|
|
20240906,111900,137399500,470500,470500,470500,470500,0
|
|
20240906,111800,137399500,470500,470500,470500,470500,0
|
|
20240906,111700,137399500,470500,470500,470500,470500,0
|
|
20240906,111600,137399500,470500,470500,470500,470500,0
|
|
20240906,111500,137399500,470500,470500,470500,470500,0
|
|
20240906,111400,137399500,470500,471000,471000,470500,9
|
|
20240906,111300,133164500,471000,471000,471000,471000,0
|
|
20240906,111200,133164500,471000,471000,471000,471000,0
|
|
20240906,111100,133164500,471000,471000,471000,471000,0
|
|
20240906,111000,133164500,471000,471000,471000,471000,0
|
|
20240906,110900,133164500,471000,471000,471000,471000,1
|
|
20240906,110800,132693500,470500,470500,470500,470500,0
|
|
20240906,110700,132693500,470500,470500,470500,470500,0
|
|
20240906,110600,132693500,470500,470500,470500,470500,0
|
|
20240906,110500,132693500,470500,470500,470500,470500,0
|
|
20240906,110400,132693500,470500,470500,470500,470500,0
|
|
20240906,110300,132693500,470500,470500,470500,470500,0
|
|
20240906,110200,132693500,470500,470500,470500,470500,10
|
|
20240906,110100,127988500,470500,470500,470500,470500,0
|
|
20240906,110000,127988500,470500,470500,470500,470500,1
|
|
20240906,105900,127518000,471500,471500,471500,471500,0
|
|
20240906,105800,127518000,471500,471500,471500,471500,0
|
|
20240906,105700,127518000,471500,471500,471500,471500,0
|
|
20240906,105600,127518000,471500,471500,471500,471500,0
|
|
20240906,105500,127518000,471500,471500,471500,471500,0
|
|
20240906,105400,127518000,471500,471500,471500,471500,1
|
|
20240906,105300,127046500,471000,471000,471000,471000,11
|
|
20240906,105200,121865500,471000,471000,471000,471000,1
|
|
20240906,105100,121394500,471000,471000,471000,471000,0
|
|
20240906,105000,121394500,471000,471000,471000,471000,0
|
|
20240906,104900,121394500,471000,471000,471000,471000,0
|
|
20240906,104800,121394500,471000,471000,471000,471000,0
|
|
20240906,104700,121394500,471000,471000,471000,471000,0
|
|
20240906,104600,121394500,471000,471000,471000,471000,0
|
|
20240906,104500,121394500,471000,471000,471000,471000,0
|
|
20240906,104400,121394500,471000,471000,471000,471000,2
|
|
20240906,104300,120452500,471000,471000,471000,471000,0
|
|
20240906,104200,120452500,471000,471000,471000,471000,1
|
|
20240906,104100,119981500,470500,470500,470500,470500,10
|
|
20240906,104000,115276500,470500,470500,470500,470500,0
|
|
20240906,103900,115276500,470500,471500,471500,470500,28
|
|
20240906,103800,102090500,471500,471500,471500,471500,38
|
|
20240906,103700,84173500,474000,474000,474000,474000,0
|
|
20240906,103600,84173500,474000,474000,474000,474000,0
|
|
20240906,103500,84173500,474000,474000,474000,474000,0
|
|
20240906,103400,84173500,474000,474000,474000,474000,0
|
|
20240906,103300,84173500,474000,474000,474000,474000,0
|
|
20240906,103200,84173500,474000,474000,474000,474000,0
|
|
20240906,103100,84173500,474000,474000,474000,474000,0
|
|
20240906,103000,84173500,474000,474000,474000,474000,0
|
|
20240906,102900,84173500,474000,474000,474000,474000,0
|
|
20240906,102800,84173500,474000,474000,474000,474000,0
|
|
20240906,102700,84173500,474000,474000,474000,474000,0
|
|
20240906,102600,84173500,474000,474000,474000,474000,0
|
|
20240906,102500,84173500,474000,474000,474000,474000,0
|
|
20240906,102400,84173500,474000,474000,474000,474000,0
|
|
20240906,102300,84173500,474000,471500,474000,471500,4
|
|
20240906,102200,82284500,471500,471500,471500,471500,0
|
|
20240906,102100,82284500,471500,471500,471500,471500,0
|
|
20240906,102000,82284500,471500,471500,471500,471500,0
|
|
20240906,101900,82284500,471500,471500,471500,471500,0
|
|
20240906,101800,82284500,471500,471500,471500,471500,7
|
|
20240906,101700,78984000,471500,471500,471500,471500,1
|
|
20240906,101600,78512500,471500,471500,471500,471500,1
|
|
20240906,101500,78041000,472000,472000,472000,472000,1
|
|
20240906,101400,77569000,472000,472000,472000,472000,2
|
|
20240906,101300,76625000,472000,472000,472000,472000,1
|
|
20240906,101200,76153000,472500,472500,472500,472500,2
|
|
20240906,101100,75208000,471000,471000,471000,471000,0
|
|
20240906,101000,75208000,471000,471000,471000,471000,0
|
|
20240906,100900,75208000,471000,471000,471000,471000,0
|
|
20240906,100800,75208000,471000,473000,473000,471000,88
|
|
20240906,100700,33682500,474000,474000,474000,474000,0
|
|
20240906,100600,33682500,474000,474000,474000,474000,0
|
|
20240906,100500,33682500,474000,474000,474000,474000,0
|
|
20240906,100400,33682500,474000,474000,474000,474000,0
|
|
20240906,100300,33682500,474000,474000,474000,474000,0
|
|
20240906,100200,33682500,474000,474000,474000,474000,0
|
|
20240906,100100,33682500,474000,474000,474000,474000,0
|
|
20240906,100000,33682500,474000,474000,474000,474000,0
|
|
20240906,095900,33682500,474000,474000,474000,474000,0
|
|
20240906,095800,33682500,474000,474000,474000,474000,0
|
|
20240906,095700,33682500,474000,474000,474000,474000,0
|
|
20240906,095600,33682500,474000,474000,474000,474000,0
|
|
20240906,095500,33682500,474000,474000,474000,474000,0
|
|
20240906,095400,33682500,474000,474000,474000,474000,0
|
|
20240906,095300,33682500,474000,474000,474000,474000,0
|
|
20240906,095200,33682500,474000,474000,474000,474000,0
|
|
20240906,095100,33682500,474000,474000,474000,474000,1
|
|
20240906,095000,33208500,473500,473500,473500,473500,1
|
|
20240906,094900,32735000,473500,473500,473500,473500,0
|
|
20240906,094800,32735000,473500,473500,473500,473500,0
|
|
20240906,094700,32735000,473500,473500,473500,473500,0
|
|
20240906,094600,32735000,473500,473500,473500,473500,1
|
|
20240906,094500,32261500,473500,473500,473500,473500,0
|
|
20240906,094400,32261500,473500,473500,473500,473500,1
|
|
20240906,094300,31788000,473500,473000,473500,473000,9
|
|
20240906,094200,27530000,473000,473000,473000,473000,0
|
|
20240906,094100,27530000,473000,473000,473000,473000,0
|
|
20240906,094000,27530000,473000,473000,473000,473000,0
|
|
20240906,093900,27530000,473000,473000,473000,473000,0
|
|
20240906,093800,27530000,473000,473000,473000,473000,0
|
|
20240906,093700,27530000,473000,473500,473500,473000,3
|
|
20240906,093600,26110500,473500,473500,473500,473500,3
|
|
20240906,093500,24690000,474000,474500,474500,474000,2
|
|
20240906,093400,23741500,474500,475000,475000,474500,18
|
|
20240906,093300,15200000,475000,476000,476000,475000,26
|
|
20240906,093200,2847000,480000,480000,480000,480000,0
|
|
20240906,093100,2847000,480000,480000,480000,480000,0
|
|
20240906,093000,2847000,480000,480000,480000,480000,0
|
|
20240906,092900,2847000,480000,480000,480000,480000,0
|
|
20240906,092800,2847000,480000,480000,480000,480000,0
|
|
20240906,092700,2847000,480000,480000,480000,480000,0
|
|
20240906,092600,2847000,480000,480000,480000,480000,0
|
|
20240906,092500,2847000,480000,480000,480000,480000,0
|
|
20240906,092400,2847000,480000,480000,480000,480000,0
|
|
20240906,092300,2847000,480000,480000,480000,480000,0
|
|
20240906,092200,2847000,480000,480000,480000,480000,0
|
|
20240906,092100,2847000,480000,480000,480000,480000,0
|
|
20240906,092000,2847000,480000,480000,480000,480000,0
|
|
20240906,091900,2847000,480000,480000,480000,480000,0
|
|
20240906,091800,2847000,480000,480000,480000,480000,0
|
|
20240906,091700,2847000,480000,480000,480000,480000,0
|
|
20240906,091600,2847000,480000,480000,480000,480000,0
|
|
20240906,091500,2847000,480000,480000,480000,480000,0
|
|
20240906,091400,2847000,480000,480000,480000,480000,0
|
|
20240906,091300,2847000,480000,480000,480000,480000,0
|
|
20240906,091200,2847000,480000,480000,480000,480000,0
|
|
20240906,091100,2847000,480000,480000,480000,480000,0
|
|
20240906,091000,2847000,480000,480000,480000,480000,0
|
|
20240906,090900,2847000,480000,480000,480000,480000,0
|
|
20240906,090800,2847000,480000,480000,480000,480000,0
|
|
20240906,090700,2847000,480000,480000,480000,480000,0
|
|
20240906,090600,2847000,480000,480000,480000,480000,0
|
|
20240906,090500,2847000,480000,480000,480000,480000,0
|
|
20240906,090400,2847000,480000,480000,480000,480000,0
|
|
20240906,090300,2847000,480000,480000,480000,480000,0
|
|
20240906,090200,2847000,480000,480000,480000,480000,0
|
|
20240906,090100,2847000,480000,480000,480000,480000,0
|
|
20240906,090000,2847000,480000,473000,480000,473000,6
|