584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184100,297414500,500000,500000,500000,500000,4
|
|
20240423,184000,297414500,500000,500000,500000,500000,0
|
|
20240423,183900,297414500,500000,500000,500000,500000,0
|
|
20240423,183800,297414500,500000,500000,500000,500000,0
|
|
20240423,183700,297414500,500000,500000,500000,500000,0
|
|
20240423,183600,297414500,500000,500000,500000,500000,0
|
|
20240423,183500,297414500,500000,500000,500000,500000,0
|
|
20240423,183400,297414500,500000,500000,500000,500000,0
|
|
20240423,183300,297414500,500000,500000,500000,500000,0
|
|
20240423,183200,297414500,500000,500000,500000,500000,0
|
|
20240423,183100,297414500,500000,500000,500000,500000,0
|
|
20240423,183000,297414500,500000,500000,500000,500000,0
|
|
20240423,182900,297414500,500000,500000,500000,500000,0
|
|
20240423,182800,297414500,500000,500000,500000,500000,0
|
|
20240423,182700,297414500,500000,500000,500000,500000,0
|
|
20240423,182600,297414500,500000,500000,500000,500000,0
|
|
20240423,182500,297414500,500000,500000,500000,500000,0
|
|
20240423,182400,297414500,500000,500000,500000,500000,0
|
|
20240423,182300,297414500,500000,500000,500000,500000,0
|
|
20240423,182200,297414500,500000,500000,500000,500000,0
|
|
20240423,182100,297414500,500000,500000,500000,500000,0
|
|
20240423,182000,297414500,500000,500000,500000,500000,0
|
|
20240423,181900,297414500,500000,500000,500000,500000,0
|
|
20240423,181800,297414500,500000,500000,500000,500000,0
|
|
20240423,181700,297414500,500000,500000,500000,500000,0
|
|
20240423,181600,297414500,500000,500000,500000,500000,0
|
|
20240423,181500,297414500,500000,500000,500000,500000,0
|
|
20240423,181400,297414500,500000,500000,500000,500000,0
|
|
20240423,181300,297414500,500000,500000,500000,500000,0
|
|
20240423,181200,297414500,500000,500000,500000,500000,0
|
|
20240423,181100,297414500,500000,500000,500000,500000,4
|
|
20240423,181000,297414500,500000,500000,500000,500000,0
|
|
20240423,180900,297414500,500000,500000,500000,500000,0
|
|
20240423,180800,297414500,500000,500000,500000,500000,0
|
|
20240423,180700,297414500,500000,500000,500000,500000,0
|
|
20240423,180600,297414500,500000,500000,500000,500000,0
|
|
20240423,180500,297414500,500000,500000,500000,500000,0
|
|
20240423,180400,297414500,500000,500000,500000,500000,0
|
|
20240423,180300,297414500,500000,500000,500000,500000,0
|
|
20240423,180200,297414500,500000,500000,500000,500000,0
|
|
20240423,180100,297414500,500000,500000,500000,500000,0
|
|
20240423,180000,297414500,500000,500000,500000,500000,0
|
|
20240423,175900,297414500,500000,500000,500000,500000,0
|
|
20240423,175800,297414500,500000,500000,500000,500000,0
|
|
20240423,175700,297414500,500000,500000,500000,500000,0
|
|
20240423,175600,297414500,500000,500000,500000,500000,0
|
|
20240423,175500,297414500,500000,500000,500000,500000,0
|
|
20240423,175400,297414500,500000,500000,500000,500000,0
|
|
20240423,175300,297414500,500000,500000,500000,500000,0
|
|
20240423,175200,297414500,500000,500000,500000,500000,0
|
|
20240423,175100,297414500,500000,500000,500000,500000,0
|
|
20240423,175000,297414500,500000,500000,500000,500000,0
|
|
20240423,174900,297414500,500000,500000,500000,500000,0
|
|
20240423,174800,297414500,500000,500000,500000,500000,0
|
|
20240423,174700,297414500,500000,500000,500000,500000,0
|
|
20240423,174600,297414500,500000,500000,500000,500000,0
|
|
20240423,174500,297414500,500000,500000,500000,500000,0
|
|
20240423,174400,297414500,500000,500000,500000,500000,0
|
|
20240423,174300,297414500,500000,500000,500000,500000,0
|
|
20240423,174200,297414500,500000,500000,500000,500000,0
|
|
20240423,174100,297414500,500000,500000,500000,500000,4
|
|
20240423,174000,297414500,500000,500000,500000,500000,0
|
|
20240423,173900,297414500,500000,500000,500000,500000,0
|
|
20240423,173800,297414500,500000,500000,500000,500000,0
|
|
20240423,173700,297414500,500000,500000,500000,500000,0
|
|
20240423,173600,297414500,500000,500000,500000,500000,0
|
|
20240423,173500,297414500,500000,500000,500000,500000,0
|
|
20240423,173400,297414500,500000,500000,500000,500000,0
|
|
20240423,173300,297414500,500000,500000,500000,500000,0
|
|
20240423,173200,297414500,500000,500000,500000,500000,0
|
|
20240423,173100,297414500,500000,500000,500000,500000,0
|
|
20240423,173000,297414500,500000,500000,500000,500000,0
|
|
20240423,172900,297414500,500000,500000,500000,500000,0
|
|
20240423,172800,297414500,500000,500000,500000,500000,0
|
|
20240423,172700,297414500,500000,500000,500000,500000,0
|
|
20240423,172600,297414500,500000,500000,500000,500000,0
|
|
20240423,172500,297414500,500000,500000,500000,500000,0
|
|
20240423,172400,297414500,500000,500000,500000,500000,0
|
|
20240423,172300,297414500,500000,500000,500000,500000,0
|
|
20240423,172200,297414500,500000,500000,500000,500000,0
|
|
20240423,172100,297414500,500000,500000,500000,500000,0
|
|
20240423,172000,297414500,500000,500000,500000,500000,0
|
|
20240423,171900,297414500,500000,500000,500000,500000,0
|
|
20240423,171800,297414500,500000,500000,500000,500000,0
|
|
20240423,171700,297414500,500000,500000,500000,500000,0
|
|
20240423,171600,297414500,500000,500000,500000,500000,0
|
|
20240423,171500,297414500,500000,500000,500000,500000,0
|
|
20240423,171400,297414500,500000,500000,500000,500000,0
|
|
20240423,171300,297414500,500000,500000,500000,500000,0
|
|
20240423,171200,297414500,500000,500000,500000,500000,0
|
|
20240423,171100,297414500,500000,500000,500000,500000,4
|
|
20240423,171000,297414500,500000,500000,500000,500000,0
|
|
20240423,170900,297414500,500000,500000,500000,500000,0
|
|
20240423,170800,297414500,500000,500000,500000,500000,0
|
|
20240423,170700,297414500,500000,500000,500000,500000,0
|
|
20240423,170600,297414500,500000,500000,500000,500000,0
|
|
20240423,170500,297414500,500000,500000,500000,500000,0
|
|
20240423,170400,297414500,500000,500000,500000,500000,0
|
|
20240423,170300,297414500,500000,500000,500000,500000,0
|
|
20240423,170200,297414500,500000,500000,500000,500000,0
|
|
20240423,170100,297414500,500000,500000,500000,500000,0
|
|
20240423,170000,297414500,500000,500000,500000,500000,0
|
|
20240423,165900,297414500,500000,500000,500000,500000,0
|
|
20240423,165800,297414500,500000,500000,500000,500000,0
|
|
20240423,165700,297414500,500000,500000,500000,500000,0
|
|
20240423,165600,297414500,500000,500000,500000,500000,0
|
|
20240423,165500,297414500,500000,500000,500000,500000,0
|
|
20240423,165400,297414500,500000,500000,500000,500000,0
|
|
20240423,165300,297414500,500000,500000,500000,500000,0
|
|
20240423,165200,297414500,500000,500000,500000,500000,0
|
|
20240423,165100,297414500,500000,500000,500000,500000,0
|
|
20240423,165000,297414500,500000,500000,500000,500000,0
|
|
20240423,164900,297414500,500000,500000,500000,500000,0
|
|
20240423,164800,297414500,500000,500000,500000,500000,0
|
|
20240423,164700,297414500,500000,500000,500000,500000,0
|
|
20240423,164600,297414500,500000,500000,500000,500000,0
|
|
20240423,164500,297414500,500000,500000,500000,500000,0
|
|
20240423,164400,297414500,500000,500000,500000,500000,0
|
|
20240423,164300,297414500,500000,500000,500000,500000,0
|
|
20240423,164200,297414500,500000,500000,500000,500000,0
|
|
20240423,164100,297414500,500000,500000,500000,500000,4
|
|
20240423,164000,297414500,500000,500000,500000,500000,0
|
|
20240423,163900,297414500,500000,500000,500000,500000,0
|
|
20240423,163800,297414500,500000,500000,500000,500000,0
|
|
20240423,163700,297414500,500000,500000,500000,500000,0
|
|
20240423,163600,297414500,500000,500000,500000,500000,0
|
|
20240423,163500,297414500,500000,500000,500000,500000,0
|
|
20240423,163400,297414500,500000,500000,500000,500000,0
|
|
20240423,163300,297414500,500000,500000,500000,500000,0
|
|
20240423,163200,297414500,500000,500000,500000,500000,0
|
|
20240423,163100,297414500,500000,500000,500000,500000,0
|
|
20240423,163000,297414500,500000,500000,500000,500000,0
|
|
20240423,162900,297414500,500000,500000,500000,500000,0
|
|
20240423,162800,297414500,500000,500000,500000,500000,0
|
|
20240423,162700,297414500,500000,500000,500000,500000,0
|
|
20240423,162600,297414500,500000,500000,500000,500000,0
|
|
20240423,162500,297414500,500000,500000,500000,500000,0
|
|
20240423,162400,297414500,500000,500000,500000,500000,0
|
|
20240423,162300,297414500,500000,500000,500000,500000,0
|
|
20240423,162200,297414500,500000,500000,500000,500000,0
|
|
20240423,162100,297414500,500000,500000,500000,500000,0
|
|
20240423,162000,297414500,500000,500000,500000,500000,0
|
|
20240423,161900,297414500,500000,500000,500000,500000,0
|
|
20240423,161800,297414500,500000,500000,500000,500000,0
|
|
20240423,161700,297414500,500000,500000,500000,500000,0
|
|
20240423,161600,297414500,500000,500000,500000,500000,0
|
|
20240423,161500,297414500,500000,500000,500000,500000,0
|
|
20240423,161400,297414500,500000,500000,500000,500000,0
|
|
20240423,161300,297414500,500000,500000,500000,500000,0
|
|
20240423,161200,297414500,500000,500000,500000,500000,0
|
|
20240423,161100,297414500,500000,500000,500000,500000,4
|
|
20240423,161000,297414500,500000,500000,500000,500000,0
|
|
20240423,160900,297414500,500000,500000,500000,500000,0
|
|
20240423,160800,297414500,500000,500000,500000,500000,0
|
|
20240423,160700,297414500,500000,500000,500000,500000,0
|
|
20240423,160600,297414500,500000,500000,500000,500000,0
|
|
20240423,160500,297414500,500000,500000,500000,500000,0
|
|
20240423,160400,297414500,500000,500000,500000,500000,0
|
|
20240423,160300,297414500,500000,500000,500000,500000,0
|
|
20240423,160200,297414500,500000,500000,500000,500000,0
|
|
20240423,160100,297414500,500000,500000,500000,500000,0
|
|
20240423,160000,297414500,500000,500000,500000,500000,0
|
|
20240423,155900,297414500,500000,500000,500000,500000,0
|
|
20240423,155800,297414500,500000,500000,500000,500000,0
|
|
20240423,155700,297414500,500000,500000,500000,500000,0
|
|
20240423,155600,297414500,500000,500000,500000,500000,0
|
|
20240423,155500,297414500,500000,500000,500000,500000,0
|
|
20240423,155400,297414500,500000,500000,500000,500000,0
|
|
20240423,155300,297414500,500000,500000,500000,500000,0
|
|
20240423,155200,297414500,500000,500000,500000,500000,0
|
|
20240423,155100,297414500,500000,500000,500000,500000,0
|
|
20240423,155000,297414500,500000,500000,500000,500000,0
|
|
20240423,154900,297414500,500000,500000,500000,500000,0
|
|
20240423,154800,297414500,500000,500000,500000,500000,0
|
|
20240423,154700,297414500,500000,500000,500000,500000,0
|
|
20240423,154600,297414500,500000,500000,500000,500000,0
|
|
20240423,154500,297414500,500000,500000,500000,500000,0
|
|
20240423,154400,297414500,500000,500000,500000,500000,0
|
|
20240423,154300,297414500,500000,500000,500000,500000,0
|
|
20240423,154200,297414500,500000,500000,500000,500000,0
|
|
20240423,154100,297414500,500000,500000,500000,500000,4
|
|
20240423,154000,297414500,500000,500000,500000,500000,0
|
|
20240423,153900,297414500,500000,500000,500000,500000,0
|
|
20240423,153800,297414500,500000,500000,500000,500000,0
|
|
20240423,153700,297414500,500000,500000,500000,500000,0
|
|
20240423,153600,297414500,500000,500000,500000,500000,0
|
|
20240423,153500,297414500,500000,500000,500000,500000,0
|
|
20240423,153400,297414500,500000,500000,500000,500000,0
|
|
20240423,153300,297414500,500000,500000,500000,500000,0
|
|
20240423,153200,297414500,500000,500000,500000,500000,0
|
|
20240423,153100,297414500,500000,500000,500000,500000,0
|
|
20240423,153000,297414500,500000,500000,500000,500000,4
|
|
20240423,152900,295414500,500000,500000,500000,500000,0
|
|
20240423,152800,295414500,500000,500000,500000,500000,0
|
|
20240423,152700,295414500,500000,500000,500000,500000,0
|
|
20240423,152600,295414500,500000,500000,500000,500000,0
|
|
20240423,152500,295414500,500000,500000,500000,500000,0
|
|
20240423,152400,295414500,500000,500000,500000,500000,0
|
|
20240423,152300,295414500,500000,500000,500000,500000,0
|
|
20240423,152200,295414500,500000,500000,500000,500000,0
|
|
20240423,152100,295414500,500000,500000,500000,500000,0
|
|
20240423,152000,295414500,500000,500000,500000,500000,0
|
|
20240423,151900,295414500,500000,500000,500000,500000,0
|
|
20240423,151800,295414500,500000,500000,500000,500000,0
|
|
20240423,151700,295414500,500000,500000,500000,500000,0
|
|
20240423,151600,295414500,500000,500000,500000,500000,0
|
|
20240423,151500,295414500,500000,500000,500000,500000,0
|
|
20240423,151400,295414500,500000,500000,500000,500000,0
|
|
20240423,151300,295414500,500000,500000,500000,500000,0
|
|
20240423,151200,295414500,500000,500000,500000,500000,1
|
|
20240423,151100,294914500,499000,499000,499000,499000,0
|
|
20240423,151000,294914500,499000,499000,499000,499000,11
|
|
20240423,150900,289425500,499000,499000,499000,499000,0
|
|
20240423,150800,289425500,499000,499000,499000,499000,5
|
|
20240423,150700,286930500,499000,499000,499000,499000,0
|
|
20240423,150600,286930500,499000,499000,499000,499000,0
|
|
20240423,150500,286930500,499000,499000,499000,499000,1
|
|
20240423,150400,286431500,500000,500000,500000,500000,0
|
|
20240423,150300,286431500,500000,500000,500000,499500,20
|
|
20240423,150200,276434500,500000,500000,500000,500000,0
|
|
20240423,150100,276434500,500000,500000,500000,500000,0
|
|
20240423,150000,276434500,500000,501000,501000,500000,35
|
|
20240423,145900,258933500,501000,501000,501000,501000,0
|
|
20240423,145800,258933500,501000,501000,501000,501000,0
|
|
20240423,145700,258933500,501000,501000,501000,501000,1
|
|
20240423,145600,258432500,501000,501000,501000,501000,0
|
|
20240423,145500,258432500,501000,501000,501000,501000,0
|
|
20240423,145400,258432500,501000,501000,501000,501000,0
|
|
20240423,145300,258432500,501000,501000,501000,501000,0
|
|
20240423,145200,258432500,501000,501000,501000,501000,0
|
|
20240423,145100,258432500,501000,501000,501000,501000,0
|
|
20240423,145000,258432500,501000,501000,501000,501000,0
|
|
20240423,144900,258432500,501000,501000,501000,501000,0
|
|
20240423,144800,258432500,501000,501000,501000,501000,0
|
|
20240423,144700,258432500,501000,501000,501000,501000,0
|
|
20240423,144600,258432500,501000,501000,501000,501000,5
|
|
20240423,144500,255927500,500000,500000,500000,500000,0
|
|
20240423,144400,255927500,500000,500000,500000,500000,0
|
|
20240423,144300,255927500,500000,500000,500000,500000,0
|
|
20240423,144200,255927500,500000,500000,500000,500000,0
|
|
20240423,144100,255927500,500000,500000,500000,500000,0
|
|
20240423,144000,255927500,500000,500000,500000,500000,0
|
|
20240423,143900,255927500,500000,500000,500000,500000,0
|
|
20240423,143800,255927500,500000,500000,500000,500000,0
|
|
20240423,143700,255927500,500000,500000,500000,500000,0
|
|
20240423,143600,255927500,500000,500000,500000,500000,0
|
|
20240423,143500,255927500,500000,500000,500000,500000,0
|
|
20240423,143400,255927500,500000,500000,500000,500000,0
|
|
20240423,143300,255927500,500000,500000,500000,500000,0
|
|
20240423,143200,255927500,500000,500000,500000,500000,4
|
|
20240423,143100,253927500,500000,500000,500000,500000,0
|
|
20240423,143000,253927500,500000,500000,500000,500000,0
|
|
20240423,142900,253927500,500000,500000,500000,500000,0
|
|
20240423,142800,253927500,500000,500000,500000,500000,0
|
|
20240423,142700,253927500,500000,500000,500000,500000,0
|
|
20240423,142600,253927500,500000,500000,500000,500000,0
|
|
20240423,142500,253927500,500000,500000,500000,500000,0
|
|
20240423,142400,253927500,500000,500000,500000,500000,0
|
|
20240423,142300,253927500,500000,500000,500000,500000,0
|
|
20240423,142200,253927500,500000,500000,500000,500000,0
|
|
20240423,142100,253927500,500000,500000,500000,500000,0
|
|
20240423,142000,253927500,500000,500000,500000,500000,0
|
|
20240423,141900,253927500,500000,500000,500000,500000,0
|
|
20240423,141800,253927500,500000,500000,500000,500000,0
|
|
20240423,141700,253927500,500000,500000,500000,500000,0
|
|
20240423,141600,253927500,500000,500000,500000,500000,0
|
|
20240423,141500,253927500,500000,500000,500000,500000,0
|
|
20240423,141400,253927500,500000,500000,500000,500000,0
|
|
20240423,141300,253927500,500000,500000,500000,500000,0
|
|
20240423,141200,253927500,500000,500000,500000,500000,0
|
|
20240423,141100,253927500,500000,500000,500000,500000,0
|
|
20240423,141000,253927500,500000,500000,500000,500000,0
|
|
20240423,140900,253927500,500000,500000,500000,500000,0
|
|
20240423,140800,253927500,500000,500000,500000,500000,0
|
|
20240423,140700,253927500,500000,500000,500000,500000,0
|
|
20240423,140600,253927500,500000,500000,500000,500000,0
|
|
20240423,140500,253927500,500000,500000,500000,500000,0
|
|
20240423,140400,253927500,500000,500000,500000,500000,0
|
|
20240423,140300,253927500,500000,500000,500000,500000,0
|
|
20240423,140200,253927500,500000,500000,500000,500000,0
|
|
20240423,140100,253927500,500000,500000,500000,500000,0
|
|
20240423,140000,253927500,500000,500000,500000,500000,0
|
|
20240423,135900,253927500,500000,500000,500000,500000,0
|
|
20240423,135800,253927500,500000,500000,500000,500000,0
|
|
20240423,135700,253927500,500000,500000,500000,500000,0
|
|
20240423,135600,253927500,500000,500000,500000,500000,0
|
|
20240423,135500,253927500,500000,500000,500000,500000,0
|
|
20240423,135400,253927500,500000,500000,500000,500000,0
|
|
20240423,135300,253927500,500000,500000,500000,500000,0
|
|
20240423,135200,253927500,500000,500000,500000,500000,0
|
|
20240423,135100,253927500,500000,500000,500000,500000,1
|
|
20240423,135000,253427500,500000,500000,500000,500000,0
|
|
20240423,134900,253427500,500000,500000,500000,500000,0
|
|
20240423,134800,253427500,500000,500000,500000,500000,1
|
|
20240423,134700,252927500,501000,501000,501000,501000,0
|
|
20240423,134600,252927500,501000,501000,501000,501000,0
|
|
20240423,134500,252927500,501000,501000,501000,501000,0
|
|
20240423,134400,252927500,501000,501000,501000,501000,0
|
|
20240423,134300,252927500,501000,501000,501000,501000,0
|
|
20240423,134200,252927500,501000,501000,501000,501000,0
|
|
20240423,134100,252927500,501000,501000,501000,501000,0
|
|
20240423,134000,252927500,501000,501000,501000,501000,0
|
|
20240423,133900,252927500,501000,501000,501000,501000,0
|
|
20240423,133800,252927500,501000,501000,501000,501000,0
|
|
20240423,133700,252927500,501000,501000,501000,501000,0
|
|
20240423,133600,252927500,501000,501000,501000,501000,0
|
|
20240423,133500,252927500,501000,501000,501000,501000,0
|
|
20240423,133400,252927500,501000,501000,501000,501000,0
|
|
20240423,133300,252927500,501000,501000,501000,501000,0
|
|
20240423,133200,252927500,501000,501000,501000,501000,0
|
|
20240423,133100,252927500,501000,501000,501000,501000,0
|
|
20240423,133000,252927500,501000,501000,501000,501000,0
|
|
20240423,132900,252927500,501000,501000,501000,501000,0
|
|
20240423,132800,252927500,501000,501000,501000,501000,0
|
|
20240423,132700,252927500,501000,501000,501000,501000,0
|
|
20240423,132600,252927500,501000,501000,501000,501000,0
|
|
20240423,132500,252927500,501000,501000,501000,501000,0
|
|
20240423,132400,252927500,501000,501000,501000,501000,0
|
|
20240423,132300,252927500,501000,501000,501000,501000,0
|
|
20240423,132200,252927500,501000,501000,501000,501000,0
|
|
20240423,132100,252927500,501000,501000,501000,501000,0
|
|
20240423,132000,252927500,501000,501000,501000,501000,0
|
|
20240423,131900,252927500,501000,501000,501000,501000,0
|
|
20240423,131800,252927500,501000,501000,501000,501000,0
|
|
20240423,131700,252927500,501000,501000,501000,501000,0
|
|
20240423,131600,252927500,501000,501000,501000,501000,0
|
|
20240423,131500,252927500,501000,501000,501000,501000,0
|
|
20240423,131400,252927500,501000,501000,501000,501000,0
|
|
20240423,131300,252927500,501000,501000,501000,501000,0
|
|
20240423,131200,252927500,501000,501000,501000,501000,25
|
|
20240423,131100,240402500,502000,502000,502000,502000,0
|
|
20240423,131000,240402500,502000,502000,502000,502000,0
|
|
20240423,130900,240402500,502000,502000,502000,502000,0
|
|
20240423,130800,240402500,502000,502000,502000,502000,0
|
|
20240423,130700,240402500,502000,502000,502000,502000,1
|
|
20240423,130600,239900500,501000,501000,501000,501000,0
|
|
20240423,130500,239900500,501000,501000,501000,501000,0
|
|
20240423,130400,239900500,501000,501000,501000,501000,0
|
|
20240423,130300,239900500,501000,501000,501000,501000,0
|
|
20240423,130200,239900500,501000,501000,501000,501000,0
|
|
20240423,130100,239900500,501000,501000,501000,501000,0
|
|
20240423,130000,239900500,501000,501000,501000,501000,0
|
|
20240423,125900,239900500,501000,501000,501000,501000,0
|
|
20240423,125800,239900500,501000,501000,501000,501000,0
|
|
20240423,125700,239900500,501000,501000,501000,501000,0
|
|
20240423,125600,239900500,501000,501000,501000,501000,0
|
|
20240423,125500,239900500,501000,501000,501000,501000,5
|
|
20240423,125400,237395500,501000,501000,501000,501000,0
|
|
20240423,125300,237395500,501000,501000,501000,501000,7
|
|
20240423,125200,233888500,501000,501000,501000,501000,0
|
|
20240423,125100,233888500,501000,501000,501000,501000,0
|
|
20240423,125000,233888500,501000,501000,501000,501000,0
|
|
20240423,124900,233888500,501000,501000,501000,501000,0
|
|
20240423,124800,233888500,501000,501000,501000,501000,0
|
|
20240423,124700,233888500,501000,501000,501000,501000,0
|
|
20240423,124600,233888500,501000,501000,501000,501000,0
|
|
20240423,124500,233888500,501000,501000,501000,501000,0
|
|
20240423,124400,233888500,501000,501000,501000,501000,0
|
|
20240423,124300,233888500,501000,501000,501000,501000,0
|
|
20240423,124200,233888500,501000,501000,501000,501000,0
|
|
20240423,124100,233888500,501000,501000,501000,501000,0
|
|
20240423,124000,233888500,501000,501000,501000,501000,0
|
|
20240423,123900,233888500,501000,501000,501000,501000,0
|
|
20240423,123800,233888500,501000,501000,501000,501000,0
|
|
20240423,123700,233888500,501000,501000,501000,501000,0
|
|
20240423,123600,233888500,501000,501000,501000,501000,0
|
|
20240423,123500,233888500,501000,501000,501000,501000,0
|
|
20240423,123400,233888500,501000,501000,501000,501000,10
|
|
20240423,123300,228878500,501000,501000,501000,501000,0
|
|
20240423,123200,228878500,501000,501000,501000,501000,0
|
|
20240423,123100,228878500,501000,501000,501000,501000,0
|
|
20240423,123000,228878500,501000,501000,501000,501000,1
|
|
20240423,122900,228377500,501000,501000,501000,501000,0
|
|
20240423,122800,228377500,501000,501000,501000,501000,0
|
|
20240423,122700,228377500,501000,501000,501000,501000,0
|
|
20240423,122600,228377500,501000,501000,501000,501000,0
|
|
20240423,122500,228377500,501000,501000,501000,501000,0
|
|
20240423,122400,228377500,501000,501000,501000,501000,0
|
|
20240423,122300,228377500,501000,501000,501000,501000,0
|
|
20240423,122200,228377500,501000,501000,501000,501000,0
|
|
20240423,122100,228377500,501000,501000,501000,501000,0
|
|
20240423,122000,228377500,501000,501000,501000,501000,6
|
|
20240423,121900,225371500,501000,501000,501000,501000,0
|
|
20240423,121800,225371500,501000,501000,501000,501000,0
|
|
20240423,121700,225371500,501000,501000,501000,501000,0
|
|
20240423,121600,225371500,501000,501000,501000,501000,0
|
|
20240423,121500,225371500,501000,501000,501000,501000,1
|
|
20240423,121400,224870500,501000,501000,501000,501000,0
|
|
20240423,121300,224870500,501000,501000,501000,501000,0
|
|
20240423,121200,224870500,501000,501000,501000,501000,0
|
|
20240423,121100,224870500,501000,501000,501000,501000,0
|
|
20240423,121000,224870500,501000,501000,501000,501000,0
|
|
20240423,120900,224870500,501000,501000,501000,501000,0
|
|
20240423,120800,224870500,501000,501000,501000,501000,0
|
|
20240423,120700,224870500,501000,501000,501000,501000,0
|
|
20240423,120600,224870500,501000,501000,501000,501000,0
|
|
20240423,120500,224870500,501000,501000,501000,501000,0
|
|
20240423,120400,224870500,501000,501000,501000,501000,0
|
|
20240423,120300,224870500,501000,501000,501000,501000,0
|
|
20240423,120200,224870500,501000,501000,501000,501000,0
|
|
20240423,120100,224870500,501000,501000,501000,501000,0
|
|
20240423,120000,224870500,501000,501000,501000,501000,0
|
|
20240423,115900,224870500,501000,501000,501000,501000,0
|
|
20240423,115800,224870500,501000,501000,501000,501000,0
|
|
20240423,115700,224870500,501000,501000,501000,501000,0
|
|
20240423,115600,224870500,501000,501000,501000,501000,0
|
|
20240423,115500,224870500,501000,501000,501000,501000,0
|
|
20240423,115400,224870500,501000,501000,501000,501000,0
|
|
20240423,115300,224870500,501000,501000,501000,501000,0
|
|
20240423,115200,224870500,501000,501000,501000,501000,0
|
|
20240423,115100,224870500,501000,501000,501000,501000,0
|
|
20240423,115000,224870500,501000,501000,501000,501000,0
|
|
20240423,114900,224870500,501000,501000,501000,501000,0
|
|
20240423,114800,224870500,501000,501000,501000,501000,0
|
|
20240423,114700,224870500,501000,501000,501000,501000,0
|
|
20240423,114600,224870500,501000,501000,501000,501000,0
|
|
20240423,114500,224870500,501000,501000,501000,501000,0
|
|
20240423,114400,224870500,501000,501000,501000,501000,0
|
|
20240423,114300,224870500,501000,501000,501000,501000,0
|
|
20240423,114200,224870500,501000,501000,501000,501000,0
|
|
20240423,114100,224870500,501000,501000,501000,501000,1
|
|
20240423,114000,224369500,500000,500000,500000,500000,1
|
|
20240423,113900,223869500,501000,501000,501000,501000,1
|
|
20240423,113800,223368500,501000,501000,501000,501000,0
|
|
20240423,113700,223368500,501000,501000,501000,501000,0
|
|
20240423,113600,223368500,501000,501000,501000,501000,0
|
|
20240423,113500,223368500,501000,501000,501000,501000,0
|
|
20240423,113400,223368500,501000,501000,501000,501000,0
|
|
20240423,113300,223368500,501000,501000,501000,501000,0
|
|
20240423,113200,223368500,501000,501000,501000,501000,2
|
|
20240423,113100,222366500,502000,502000,502000,502000,0
|
|
20240423,113000,222366500,502000,502000,502000,502000,0
|
|
20240423,112900,222366500,502000,502000,502000,502000,0
|
|
20240423,112800,222366500,502000,502000,502000,502000,0
|
|
20240423,112700,222366500,502000,502000,502000,502000,3
|
|
20240423,112600,220860500,503000,502000,503000,502000,3
|
|
20240423,112500,219353500,501000,501000,501000,501000,0
|
|
20240423,112400,219353500,501000,501000,501000,501000,0
|
|
20240423,112300,219353500,501000,501000,501000,501000,0
|
|
20240423,112200,219353500,501000,501000,501000,501000,0
|
|
20240423,112100,219353500,501000,501000,501000,501000,0
|
|
20240423,112000,219353500,501000,501000,501000,501000,0
|
|
20240423,111900,219353500,501000,501000,501000,501000,1
|
|
20240423,111800,218852500,500000,500000,500000,500000,0
|
|
20240423,111700,218852500,500000,500000,500000,500000,0
|
|
20240423,111600,218852500,500000,500000,500000,500000,0
|
|
20240423,111500,218852500,500000,500000,500000,500000,0
|
|
20240423,111400,218852500,500000,500000,500000,500000,0
|
|
20240423,111300,218852500,500000,500000,500000,500000,0
|
|
20240423,111200,218852500,500000,499000,500000,499000,11
|
|
20240423,111100,213359000,499000,499000,499000,499000,0
|
|
20240423,111000,213359000,499000,499000,499000,499000,0
|
|
20240423,110900,213359000,499000,499000,499000,499000,0
|
|
20240423,110800,213359000,499000,499000,499000,499000,0
|
|
20240423,110700,213359000,499000,499000,499000,499000,0
|
|
20240423,110600,213359000,499000,499000,499000,499000,0
|
|
20240423,110500,213359000,499000,499000,499000,499000,0
|
|
20240423,110400,213359000,499000,499000,499000,499000,0
|
|
20240423,110300,213359000,499000,499000,499000,499000,0
|
|
20240423,110200,213359000,499000,499000,499000,499000,0
|
|
20240423,110100,213359000,499000,499000,499000,499000,0
|
|
20240423,110000,213359000,499000,499000,499000,499000,0
|
|
20240423,105900,213359000,499000,499000,499000,499000,0
|
|
20240423,105800,213359000,499000,499000,499000,499000,0
|
|
20240423,105700,213359000,499000,499000,499000,499000,4
|
|
20240423,105600,211363000,497500,497500,497500,497500,0
|
|
20240423,105500,211363000,497500,497500,497500,497500,0
|
|
20240423,105400,211363000,497500,498000,498000,497500,3
|
|
20240423,105300,209870000,498000,498000,498000,498000,7
|
|
20240423,105200,206384000,498500,498500,498500,498500,0
|
|
20240423,105100,206384000,498500,498500,498500,498500,0
|
|
20240423,105000,206384000,498500,498500,498500,498500,0
|
|
20240423,104900,206384000,498500,498500,498500,498500,0
|
|
20240423,104800,206384000,498500,498500,498500,498500,0
|
|
20240423,104700,206384000,498500,498500,498500,498500,0
|
|
20240423,104600,206384000,498500,498500,498500,498500,10
|
|
20240423,104500,201399000,499000,499000,499000,499000,0
|
|
20240423,104400,201399000,499000,499000,499000,499000,2
|
|
20240423,104300,200401000,499000,499000,499000,499000,0
|
|
20240423,104200,200401000,499000,499000,499000,499000,0
|
|
20240423,104100,200401000,499000,499000,499000,499000,17
|
|
20240423,104000,191918000,499000,499000,499000,499000,0
|
|
20240423,103900,191918000,499000,499000,499000,499000,0
|
|
20240423,103800,191918000,499000,499000,499000,499000,0
|
|
20240423,103700,191918000,499000,500000,500000,499000,60
|
|
20240423,103600,161969000,500000,500000,500000,500000,20
|
|
20240423,103500,151969000,500000,500000,500000,500000,0
|
|
20240423,103400,151969000,500000,500000,500000,500000,0
|
|
20240423,103300,151969000,500000,500000,500000,500000,0
|
|
20240423,103200,151969000,500000,504000,504000,500000,8
|
|
20240423,103100,147957000,504000,502000,504000,502000,3
|
|
20240423,103000,146447000,504000,504000,504000,504000,0
|
|
20240423,102900,146447000,504000,502000,504000,502000,60
|
|
20240423,102800,116277000,501000,501000,501000,501000,0
|
|
20240423,102700,116277000,501000,501000,501000,501000,0
|
|
20240423,102600,116277000,501000,501000,501000,501000,0
|
|
20240423,102500,116277000,501000,501000,501000,501000,0
|
|
20240423,102400,116277000,501000,501000,501000,501000,0
|
|
20240423,102300,116277000,501000,501000,501000,501000,0
|
|
20240423,102200,116277000,501000,501000,501000,501000,0
|
|
20240423,102100,116277000,501000,501000,501000,501000,0
|
|
20240423,102000,116277000,501000,501000,501000,501000,0
|
|
20240423,101900,116277000,501000,501000,502000,501000,6
|
|
20240423,101800,113268000,500000,501000,501000,500000,3
|
|
20240423,101700,111766000,500000,501000,501000,500000,4
|
|
20240423,101600,109763000,500000,500000,500000,500000,0
|
|
20240423,101500,109763000,500000,501000,501000,500000,10
|
|
20240423,101400,104762000,500000,501000,501000,500000,40
|
|
20240423,101300,84750000,501000,501000,501000,501000,2
|
|
20240423,101200,83748000,503000,503000,503000,503000,0
|
|
20240423,101100,83748000,503000,503000,503000,503000,0
|
|
20240423,101000,83748000,503000,503000,503000,503000,0
|
|
20240423,100900,83748000,503000,503000,503000,503000,0
|
|
20240423,100800,83748000,503000,503000,503000,503000,2
|
|
20240423,100700,82742000,503000,503000,503000,503000,1
|
|
20240423,100600,82239000,502000,502000,502000,502000,8
|
|
20240423,100500,78223000,502000,502000,502000,502000,1
|
|
20240423,100400,77721000,501000,501000,501000,501000,28
|
|
20240423,100300,63693000,501000,501000,501000,501000,0
|
|
20240423,100200,63693000,501000,501000,501000,501000,0
|
|
20240423,100100,63693000,501000,501000,501000,501000,16
|
|
20240423,100000,55677000,501000,501000,501000,501000,11
|
|
20240423,095900,50166000,501000,501000,501000,501000,0
|
|
20240423,095800,50166000,501000,501000,501000,501000,0
|
|
20240423,095700,50166000,501000,501000,501000,501000,0
|
|
20240423,095600,50166000,501000,501000,501000,501000,0
|
|
20240423,095500,50166000,501000,501000,501000,501000,0
|
|
20240423,095400,50166000,501000,501000,501000,501000,0
|
|
20240423,095300,50166000,501000,501000,501000,501000,3
|
|
20240423,095200,48663000,501000,501000,501000,501000,0
|
|
20240423,095100,48663000,501000,501000,501000,501000,0
|
|
20240423,095000,48663000,501000,501000,501000,501000,1
|
|
20240423,094900,48162000,501000,501000,501000,501000,0
|
|
20240423,094800,48162000,501000,501000,501000,501000,0
|
|
20240423,094700,48162000,501000,501000,501000,501000,0
|
|
20240423,094600,48162000,501000,501000,501000,501000,5
|
|
20240423,094500,45657000,500000,500000,500000,500000,0
|
|
20240423,094400,45657000,500000,500000,500000,500000,0
|
|
20240423,094300,45657000,500000,500000,500000,500000,0
|
|
20240423,094200,45657000,500000,500000,500000,500000,2
|
|
20240423,094100,44657000,500000,501000,501000,500000,42
|
|
20240423,094000,23618000,501000,501000,501000,501000,1
|
|
20240423,093900,23117000,501000,502000,502000,501000,34
|
|
20240423,093800,6052000,502000,502000,502000,502000,0
|
|
20240423,093700,6052000,502000,502000,502000,502000,0
|
|
20240423,093600,6052000,502000,502000,502000,502000,0
|
|
20240423,093500,6052000,502000,502000,502000,502000,0
|
|
20240423,093400,6052000,502000,502000,502000,502000,1
|
|
20240423,093300,5550000,502000,502000,502000,502000,1
|
|
20240423,093200,5048000,503000,503000,503000,503000,0
|
|
20240423,093100,5048000,503000,503000,503000,503000,0
|
|
20240423,093000,5048000,503000,503000,503000,503000,0
|
|
20240423,092900,5048000,503000,503000,503000,503000,0
|
|
20240423,092800,5048000,503000,503000,503000,503000,1
|
|
20240423,092700,4545000,503000,503000,503000,503000,0
|
|
20240423,092600,4545000,503000,503000,503000,503000,0
|
|
20240423,092500,4545000,503000,503000,503000,503000,0
|
|
20240423,092400,4545000,503000,503000,503000,503000,0
|
|
20240423,092300,4545000,503000,503000,503000,503000,1
|
|
20240423,092200,4042000,503000,503000,503000,503000,0
|
|
20240423,092100,4042000,503000,503000,503000,503000,0
|
|
20240423,092000,4042000,503000,503000,503000,503000,0
|
|
20240423,091900,4042000,503000,503000,503000,503000,0
|
|
20240423,091800,4042000,503000,503000,503000,503000,0
|
|
20240423,091700,4042000,503000,503000,503000,503000,0
|
|
20240423,091600,4042000,503000,503000,503000,503000,0
|
|
20240423,091500,4042000,503000,503000,503000,503000,0
|
|
20240423,091400,4042000,503000,503000,503000,503000,0
|
|
20240423,091300,4042000,503000,503000,503000,503000,0
|
|
20240423,091200,4042000,503000,503000,503000,503000,0
|
|
20240423,091100,4042000,503000,503000,503000,503000,2
|
|
20240423,091000,3036000,505000,505000,505000,505000,0
|
|
20240423,090900,3036000,505000,505000,505000,505000,0
|
|
20240423,090800,3036000,505000,505000,505000,505000,0
|
|
20240423,090700,3036000,505000,505000,505000,505000,0
|
|
20240423,090600,3036000,505000,505000,505000,505000,0
|
|
20240423,090500,3036000,505000,505000,505000,505000,0
|
|
20240423,090400,3036000,505000,505000,505000,505000,0
|
|
20240423,090300,3036000,505000,505000,505000,505000,2
|
|
20240423,090200,2026000,505000,505000,505000,505000,1
|
|
20240423,090100,1521000,505000,505000,505000,505000,0
|
|
20240423,090000,1521000,505000,508000,508000,505000,3
|