584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184100,399013000,509000,509000,509000,509000,23
|
|
20240426,184000,399013000,509000,509000,509000,509000,0
|
|
20240426,183900,399013000,509000,509000,509000,509000,0
|
|
20240426,183800,399013000,509000,509000,509000,509000,0
|
|
20240426,183700,399013000,509000,509000,509000,509000,0
|
|
20240426,183600,399013000,509000,509000,509000,509000,0
|
|
20240426,183500,399013000,509000,509000,509000,509000,0
|
|
20240426,183400,399013000,509000,509000,509000,509000,0
|
|
20240426,183300,399013000,509000,509000,509000,509000,0
|
|
20240426,183200,399013000,509000,509000,509000,509000,0
|
|
20240426,183100,399013000,509000,509000,509000,509000,0
|
|
20240426,183000,399013000,509000,509000,509000,509000,0
|
|
20240426,182900,399013000,509000,509000,509000,509000,0
|
|
20240426,182800,399013000,509000,509000,509000,509000,0
|
|
20240426,182700,399013000,509000,509000,509000,509000,0
|
|
20240426,182600,399013000,509000,509000,509000,509000,0
|
|
20240426,182500,399013000,509000,509000,509000,509000,0
|
|
20240426,182400,399013000,509000,509000,509000,509000,0
|
|
20240426,182300,399013000,509000,509000,509000,509000,0
|
|
20240426,182200,399013000,509000,509000,509000,509000,0
|
|
20240426,182100,399013000,509000,509000,509000,509000,0
|
|
20240426,182000,399013000,509000,509000,509000,509000,0
|
|
20240426,181900,399013000,509000,509000,509000,509000,0
|
|
20240426,181800,399013000,509000,509000,509000,509000,0
|
|
20240426,181700,399013000,509000,509000,509000,509000,0
|
|
20240426,181600,399013000,509000,509000,509000,509000,0
|
|
20240426,181500,399013000,509000,509000,509000,509000,0
|
|
20240426,181400,399013000,509000,509000,509000,509000,0
|
|
20240426,181300,399013000,509000,509000,509000,509000,0
|
|
20240426,181200,399013000,509000,509000,509000,509000,0
|
|
20240426,181100,399013000,509000,509000,509000,509000,23
|
|
20240426,181000,399013000,509000,509000,509000,509000,0
|
|
20240426,180900,399013000,509000,509000,509000,509000,0
|
|
20240426,180800,399013000,509000,509000,509000,509000,0
|
|
20240426,180700,399013000,509000,509000,509000,509000,0
|
|
20240426,180600,399013000,509000,509000,509000,509000,0
|
|
20240426,180500,399013000,509000,509000,509000,509000,0
|
|
20240426,180400,399013000,509000,509000,509000,509000,0
|
|
20240426,180300,399013000,509000,509000,509000,509000,0
|
|
20240426,180200,399013000,509000,509000,509000,509000,0
|
|
20240426,180100,399013000,509000,509000,509000,509000,0
|
|
20240426,180000,399013000,509000,509000,509000,509000,0
|
|
20240426,175900,399013000,509000,509000,509000,509000,0
|
|
20240426,175800,399013000,509000,509000,509000,509000,0
|
|
20240426,175700,399013000,509000,509000,509000,509000,0
|
|
20240426,175600,399013000,509000,509000,509000,509000,0
|
|
20240426,175500,399013000,509000,509000,509000,509000,0
|
|
20240426,175400,399013000,509000,509000,509000,509000,0
|
|
20240426,175300,399013000,509000,509000,509000,509000,0
|
|
20240426,175200,399013000,509000,509000,509000,509000,0
|
|
20240426,175100,399013000,509000,509000,509000,509000,0
|
|
20240426,175000,399013000,509000,509000,509000,509000,0
|
|
20240426,174900,399013000,509000,509000,509000,509000,0
|
|
20240426,174800,399013000,509000,509000,509000,509000,0
|
|
20240426,174700,399013000,509000,509000,509000,509000,0
|
|
20240426,174600,399013000,509000,509000,509000,509000,0
|
|
20240426,174500,399013000,509000,509000,509000,509000,0
|
|
20240426,174400,399013000,509000,509000,509000,509000,0
|
|
20240426,174300,399013000,509000,509000,509000,509000,0
|
|
20240426,174200,399013000,509000,509000,509000,509000,0
|
|
20240426,174100,399013000,509000,509000,509000,509000,23
|
|
20240426,174000,399013000,509000,509000,509000,509000,0
|
|
20240426,173900,399013000,509000,509000,509000,509000,0
|
|
20240426,173800,399013000,509000,509000,509000,509000,0
|
|
20240426,173700,399013000,509000,509000,509000,509000,0
|
|
20240426,173600,399013000,509000,509000,509000,509000,0
|
|
20240426,173500,399013000,509000,509000,509000,509000,0
|
|
20240426,173400,399013000,509000,509000,509000,509000,0
|
|
20240426,173300,399013000,509000,509000,509000,509000,0
|
|
20240426,173200,399013000,509000,509000,509000,509000,0
|
|
20240426,173100,399013000,509000,509000,509000,509000,0
|
|
20240426,173000,399013000,509000,509000,509000,509000,0
|
|
20240426,172900,399013000,509000,509000,509000,509000,0
|
|
20240426,172800,399013000,509000,509000,509000,509000,0
|
|
20240426,172700,399013000,509000,509000,509000,509000,0
|
|
20240426,172600,399013000,509000,509000,509000,509000,0
|
|
20240426,172500,399013000,509000,509000,509000,509000,0
|
|
20240426,172400,399013000,509000,509000,509000,509000,0
|
|
20240426,172300,399013000,509000,509000,509000,509000,0
|
|
20240426,172200,399013000,509000,509000,509000,509000,0
|
|
20240426,172100,399013000,509000,509000,509000,509000,0
|
|
20240426,172000,399013000,509000,509000,509000,509000,0
|
|
20240426,171900,399013000,509000,509000,509000,509000,0
|
|
20240426,171800,399013000,509000,509000,509000,509000,0
|
|
20240426,171700,399013000,509000,509000,509000,509000,0
|
|
20240426,171600,399013000,509000,509000,509000,509000,0
|
|
20240426,171500,399013000,509000,509000,509000,509000,0
|
|
20240426,171400,399013000,509000,509000,509000,509000,0
|
|
20240426,171300,399013000,509000,509000,509000,509000,0
|
|
20240426,171200,399013000,509000,509000,509000,509000,0
|
|
20240426,171100,399013000,509000,509000,509000,509000,23
|
|
20240426,171000,399013000,509000,509000,509000,509000,0
|
|
20240426,170900,399013000,509000,509000,509000,509000,0
|
|
20240426,170800,399013000,509000,509000,509000,509000,0
|
|
20240426,170700,399013000,509000,509000,509000,509000,0
|
|
20240426,170600,399013000,509000,509000,509000,509000,0
|
|
20240426,170500,399013000,509000,509000,509000,509000,0
|
|
20240426,170400,399013000,509000,509000,509000,509000,0
|
|
20240426,170300,399013000,509000,509000,509000,509000,0
|
|
20240426,170200,399013000,509000,509000,509000,509000,0
|
|
20240426,170100,399013000,509000,509000,509000,509000,0
|
|
20240426,170000,399013000,509000,509000,509000,509000,0
|
|
20240426,165900,399013000,509000,509000,509000,509000,0
|
|
20240426,165800,399013000,509000,509000,509000,509000,0
|
|
20240426,165700,399013000,509000,509000,509000,509000,0
|
|
20240426,165600,399013000,509000,509000,509000,509000,0
|
|
20240426,165500,399013000,509000,509000,509000,509000,0
|
|
20240426,165400,399013000,509000,509000,509000,509000,0
|
|
20240426,165300,399013000,509000,509000,509000,509000,0
|
|
20240426,165200,399013000,509000,509000,509000,509000,0
|
|
20240426,165100,399013000,509000,509000,509000,509000,0
|
|
20240426,165000,399013000,509000,509000,509000,509000,0
|
|
20240426,164900,399013000,509000,509000,509000,509000,0
|
|
20240426,164800,399013000,509000,509000,509000,509000,0
|
|
20240426,164700,399013000,509000,509000,509000,509000,0
|
|
20240426,164600,399013000,509000,509000,509000,509000,0
|
|
20240426,164500,399013000,509000,509000,509000,509000,0
|
|
20240426,164400,399013000,509000,509000,509000,509000,0
|
|
20240426,164300,399013000,509000,509000,509000,509000,0
|
|
20240426,164200,399013000,509000,509000,509000,509000,0
|
|
20240426,164100,399013000,509000,509000,509000,509000,23
|
|
20240426,164000,399013000,509000,509000,509000,509000,0
|
|
20240426,163900,399013000,509000,509000,509000,509000,0
|
|
20240426,163800,399013000,509000,509000,509000,509000,0
|
|
20240426,163700,399013000,509000,509000,509000,509000,0
|
|
20240426,163600,399013000,509000,509000,509000,509000,0
|
|
20240426,163500,399013000,509000,509000,509000,509000,0
|
|
20240426,163400,399013000,509000,509000,509000,509000,0
|
|
20240426,163300,399013000,509000,509000,509000,509000,0
|
|
20240426,163200,399013000,509000,509000,509000,509000,0
|
|
20240426,163100,399013000,509000,509000,509000,509000,0
|
|
20240426,163000,399013000,509000,509000,509000,509000,0
|
|
20240426,162900,399013000,509000,509000,509000,509000,0
|
|
20240426,162800,399013000,509000,509000,509000,509000,0
|
|
20240426,162700,399013000,509000,509000,509000,509000,0
|
|
20240426,162600,399013000,509000,509000,509000,509000,0
|
|
20240426,162500,399013000,509000,509000,509000,509000,0
|
|
20240426,162400,399013000,509000,509000,509000,509000,0
|
|
20240426,162300,399013000,509000,509000,509000,509000,0
|
|
20240426,162200,399013000,509000,509000,509000,509000,0
|
|
20240426,162100,399013000,509000,509000,509000,509000,0
|
|
20240426,162000,399013000,509000,509000,509000,509000,0
|
|
20240426,161900,399013000,509000,509000,509000,509000,0
|
|
20240426,161800,399013000,509000,509000,509000,509000,0
|
|
20240426,161700,399013000,509000,509000,509000,509000,0
|
|
20240426,161600,399013000,509000,509000,509000,509000,0
|
|
20240426,161500,399013000,509000,509000,509000,509000,0
|
|
20240426,161400,399013000,509000,509000,509000,509000,0
|
|
20240426,161300,399013000,509000,509000,509000,509000,0
|
|
20240426,161200,399013000,509000,509000,509000,509000,0
|
|
20240426,161100,399013000,509000,509000,509000,509000,23
|
|
20240426,161000,399013000,509000,509000,509000,509000,0
|
|
20240426,160900,399013000,509000,509000,509000,509000,0
|
|
20240426,160800,399013000,509000,509000,509000,509000,0
|
|
20240426,160700,399013000,509000,509000,509000,509000,0
|
|
20240426,160600,399013000,509000,509000,509000,509000,0
|
|
20240426,160500,399013000,509000,509000,509000,509000,0
|
|
20240426,160400,399013000,509000,509000,509000,509000,0
|
|
20240426,160300,399013000,509000,509000,509000,509000,0
|
|
20240426,160200,399013000,509000,509000,509000,509000,0
|
|
20240426,160100,399013000,509000,509000,509000,509000,0
|
|
20240426,160000,399013000,509000,509000,509000,509000,0
|
|
20240426,155900,399013000,509000,509000,509000,509000,0
|
|
20240426,155800,399013000,509000,509000,509000,509000,0
|
|
20240426,155700,399013000,509000,509000,509000,509000,0
|
|
20240426,155600,399013000,509000,509000,509000,509000,0
|
|
20240426,155500,399013000,509000,509000,509000,509000,0
|
|
20240426,155400,399013000,509000,509000,509000,509000,0
|
|
20240426,155300,399013000,509000,509000,509000,509000,0
|
|
20240426,155200,399013000,509000,509000,509000,509000,0
|
|
20240426,155100,399013000,509000,509000,509000,509000,0
|
|
20240426,155000,399013000,509000,509000,509000,509000,0
|
|
20240426,154900,399013000,509000,509000,509000,509000,0
|
|
20240426,154800,399013000,509000,509000,509000,509000,0
|
|
20240426,154700,399013000,509000,509000,509000,509000,0
|
|
20240426,154600,399013000,509000,509000,509000,509000,0
|
|
20240426,154500,399013000,509000,509000,509000,509000,0
|
|
20240426,154400,399013000,509000,509000,509000,509000,0
|
|
20240426,154300,399013000,509000,509000,509000,509000,0
|
|
20240426,154200,399013000,509000,509000,509000,509000,0
|
|
20240426,154100,399013000,509000,509000,509000,509000,23
|
|
20240426,154000,399013000,509000,509000,509000,509000,0
|
|
20240426,153900,399013000,509000,509000,509000,509000,0
|
|
20240426,153800,399013000,509000,509000,509000,509000,0
|
|
20240426,153700,399013000,509000,509000,509000,509000,0
|
|
20240426,153600,399013000,509000,509000,509000,509000,0
|
|
20240426,153500,399013000,509000,509000,509000,509000,0
|
|
20240426,153400,399013000,509000,509000,509000,509000,0
|
|
20240426,153300,399013000,509000,509000,509000,509000,0
|
|
20240426,153200,399013000,509000,509000,509000,509000,0
|
|
20240426,153100,399013000,509000,509000,509000,509000,0
|
|
20240426,153000,399013000,509000,509000,509000,509000,23
|
|
20240426,152900,387306000,509000,509000,509000,509000,0
|
|
20240426,152800,387306000,509000,509000,509000,509000,0
|
|
20240426,152700,387306000,509000,509000,509000,509000,0
|
|
20240426,152600,387306000,509000,509000,509000,509000,0
|
|
20240426,152500,387306000,509000,509000,509000,509000,0
|
|
20240426,152400,387306000,509000,509000,509000,509000,0
|
|
20240426,152300,387306000,509000,509000,509000,509000,0
|
|
20240426,152200,387306000,509000,509000,509000,509000,0
|
|
20240426,152100,387306000,509000,509000,509000,509000,0
|
|
20240426,152000,387306000,509000,509000,509000,509000,0
|
|
20240426,151900,387306000,509000,509000,509000,509000,0
|
|
20240426,151800,387306000,509000,509000,509000,509000,0
|
|
20240426,151700,387306000,509000,509000,509000,509000,0
|
|
20240426,151600,387306000,509000,509000,509000,509000,0
|
|
20240426,151500,387306000,509000,509000,509000,509000,0
|
|
20240426,151400,387306000,509000,509000,509000,509000,0
|
|
20240426,151300,387306000,509000,509000,509000,509000,0
|
|
20240426,151200,387306000,509000,509000,509000,509000,0
|
|
20240426,151100,387306000,509000,509000,509000,509000,1
|
|
20240426,151000,386797000,506000,506000,506000,506000,4
|
|
20240426,150900,384773000,509000,509000,509000,509000,1
|
|
20240426,150800,384264000,510000,509000,510000,509000,41
|
|
20240426,150700,363356000,509000,509000,509000,509000,0
|
|
20240426,150600,363356000,509000,509000,509000,509000,0
|
|
20240426,150500,363356000,509000,509000,509000,509000,0
|
|
20240426,150400,363356000,509000,509000,509000,509000,0
|
|
20240426,150300,363356000,509000,508000,509000,508000,37
|
|
20240426,150200,344529000,507000,507000,507000,507000,0
|
|
20240426,150100,344529000,507000,507000,507000,507000,0
|
|
20240426,150000,344529000,507000,507000,507000,507000,0
|
|
20240426,145900,344529000,507000,507000,507000,507000,0
|
|
20240426,145800,344529000,507000,507000,507000,507000,0
|
|
20240426,145700,344529000,507000,507000,507000,507000,0
|
|
20240426,145600,344529000,507000,507000,507000,507000,0
|
|
20240426,145500,344529000,507000,507000,507000,507000,1
|
|
20240426,145400,344022000,507000,507000,507000,507000,0
|
|
20240426,145300,344022000,507000,507000,507000,507000,0
|
|
20240426,145200,344022000,507000,507000,507000,507000,0
|
|
20240426,145100,344022000,507000,507000,507000,507000,0
|
|
20240426,145000,344022000,507000,507000,507000,507000,0
|
|
20240426,144900,344022000,507000,507000,507000,507000,0
|
|
20240426,144800,344022000,507000,507000,507000,507000,0
|
|
20240426,144700,344022000,507000,507000,507000,507000,0
|
|
20240426,144600,344022000,507000,507000,507000,507000,1
|
|
20240426,144500,343515000,507000,507000,507000,507000,0
|
|
20240426,144400,343515000,507000,507000,507000,507000,0
|
|
20240426,144300,343515000,507000,507000,507000,507000,0
|
|
20240426,144200,343515000,507000,507000,507000,507000,0
|
|
20240426,144100,343515000,507000,507000,507000,507000,0
|
|
20240426,144000,343515000,507000,507000,507000,507000,0
|
|
20240426,143900,343515000,507000,507000,507000,507000,3
|
|
20240426,143800,341994000,508000,508000,508000,508000,2
|
|
20240426,143700,340978000,509000,509000,509000,509000,0
|
|
20240426,143600,340978000,509000,509000,509000,509000,0
|
|
20240426,143500,340978000,509000,509000,509000,509000,0
|
|
20240426,143400,340978000,509000,509000,509000,509000,0
|
|
20240426,143300,340978000,509000,509000,509000,509000,0
|
|
20240426,143200,340978000,509000,509000,509000,509000,0
|
|
20240426,143100,340978000,509000,509000,509000,509000,0
|
|
20240426,143000,340978000,509000,509000,509000,509000,0
|
|
20240426,142900,340978000,509000,509000,509000,509000,0
|
|
20240426,142800,340978000,509000,509000,509000,509000,0
|
|
20240426,142700,340978000,509000,508000,509000,508000,7
|
|
20240426,142600,337416000,509000,509000,509000,509000,0
|
|
20240426,142500,337416000,509000,509000,509000,509000,0
|
|
20240426,142400,337416000,509000,508000,509000,508000,4
|
|
20240426,142300,335381000,508000,508000,508000,508000,0
|
|
20240426,142200,335381000,508000,510000,510000,508000,3
|
|
20240426,142100,333855000,508000,507000,510000,507000,107
|
|
20240426,142000,279379000,507000,507000,507000,507000,0
|
|
20240426,141900,279379000,507000,507000,507000,507000,0
|
|
20240426,141800,279379000,507000,507000,507000,507000,0
|
|
20240426,141700,279379000,507000,507000,507000,507000,0
|
|
20240426,141600,279379000,507000,507000,507000,507000,0
|
|
20240426,141500,279379000,507000,507000,507000,507000,0
|
|
20240426,141400,279379000,507000,507000,507000,507000,0
|
|
20240426,141300,279379000,507000,507000,507000,507000,0
|
|
20240426,141200,279379000,507000,507000,507000,507000,0
|
|
20240426,141100,279379000,507000,507000,507000,507000,0
|
|
20240426,141000,279379000,507000,507000,507000,507000,0
|
|
20240426,140900,279379000,507000,507000,507000,507000,0
|
|
20240426,140800,279379000,507000,507000,507000,507000,0
|
|
20240426,140700,279379000,507000,507000,507000,507000,0
|
|
20240426,140600,279379000,507000,507000,507000,507000,0
|
|
20240426,140500,279379000,507000,507000,507000,507000,0
|
|
20240426,140400,279379000,507000,507000,507000,507000,0
|
|
20240426,140300,279379000,507000,508000,509000,507000,4
|
|
20240426,140200,277347000,508000,507000,508000,507000,23
|
|
20240426,140100,265665000,505000,505000,505000,505000,0
|
|
20240426,140000,265665000,505000,505000,505000,505000,0
|
|
20240426,135900,265665000,505000,505000,505000,505000,0
|
|
20240426,135800,265665000,505000,506000,506000,505000,2
|
|
20240426,135700,264654000,507000,507000,507000,507000,0
|
|
20240426,135600,264654000,507000,507000,507000,507000,0
|
|
20240426,135500,264654000,507000,507000,507000,507000,0
|
|
20240426,135400,264654000,507000,507000,507000,507000,13
|
|
20240426,135300,258063000,507000,507000,507000,507000,0
|
|
20240426,135200,258063000,507000,507000,507000,507000,0
|
|
20240426,135100,258063000,507000,507000,507000,507000,25
|
|
20240426,135000,245388000,507000,507000,507000,507000,2
|
|
20240426,134900,244374000,507000,507000,507000,507000,0
|
|
20240426,134800,244374000,507000,507000,507000,507000,3
|
|
20240426,134700,242853000,507000,507000,507000,507000,0
|
|
20240426,134600,242853000,507000,507000,507000,507000,15
|
|
20240426,134500,235248000,508000,508000,508000,508000,0
|
|
20240426,134400,235248000,508000,508000,508000,508000,0
|
|
20240426,134300,235248000,508000,508000,508000,508000,0
|
|
20240426,134200,235248000,508000,508000,508000,508000,0
|
|
20240426,134100,235248000,508000,508000,508000,508000,0
|
|
20240426,134000,235248000,508000,508000,508000,508000,0
|
|
20240426,133900,235248000,508000,508000,508000,508000,0
|
|
20240426,133800,235248000,508000,508000,508000,508000,0
|
|
20240426,133700,235248000,508000,506000,508000,506000,20
|
|
20240426,133600,225098000,507000,507000,507000,507000,0
|
|
20240426,133500,225098000,507000,507000,507000,507000,0
|
|
20240426,133400,225098000,507000,507000,507000,507000,0
|
|
20240426,133300,225098000,507000,507000,507000,507000,3
|
|
20240426,133200,223577000,505000,505000,505000,505000,1
|
|
20240426,133100,223072000,505000,505000,505000,505000,1
|
|
20240426,133000,222567000,505000,505000,505000,505000,0
|
|
20240426,132900,222567000,505000,505000,505000,505000,0
|
|
20240426,132800,222567000,505000,505000,505000,505000,0
|
|
20240426,132700,222567000,505000,505000,505000,505000,0
|
|
20240426,132600,222567000,505000,505000,505000,505000,2
|
|
20240426,132500,221557000,505000,505000,505000,505000,0
|
|
20240426,132400,221557000,505000,505000,505000,505000,9
|
|
20240426,132300,217012000,508000,508000,508000,508000,0
|
|
20240426,132200,217012000,508000,508000,508000,508000,0
|
|
20240426,132100,217012000,508000,508000,508000,508000,0
|
|
20240426,132000,217012000,508000,508000,508000,508000,0
|
|
20240426,131900,217012000,508000,508000,508000,508000,0
|
|
20240426,131800,217012000,508000,508000,508000,508000,0
|
|
20240426,131700,217012000,508000,508000,508000,508000,0
|
|
20240426,131600,217012000,508000,508000,508000,508000,2
|
|
20240426,131500,215996000,508000,508000,508000,508000,0
|
|
20240426,131400,215996000,508000,508000,508000,508000,0
|
|
20240426,131300,215996000,508000,508000,508000,508000,0
|
|
20240426,131200,215996000,508000,507000,508000,507000,26
|
|
20240426,131100,202800000,506000,506000,506000,506000,0
|
|
20240426,131000,202800000,506000,504000,506000,504000,9
|
|
20240426,130900,198252000,503000,503000,503000,503000,0
|
|
20240426,130800,198252000,503000,503000,503000,503000,0
|
|
20240426,130700,198252000,503000,503000,503000,503000,0
|
|
20240426,130600,198252000,503000,503000,503000,503000,0
|
|
20240426,130500,198252000,503000,503000,503000,503000,3
|
|
20240426,130400,196743000,505000,505000,505000,505000,0
|
|
20240426,130300,196743000,505000,505000,505000,505000,0
|
|
20240426,130200,196743000,505000,505000,505000,505000,0
|
|
20240426,130100,196743000,505000,505000,505000,505000,0
|
|
20240426,130000,196743000,505000,505000,505000,505000,1
|
|
20240426,125900,196238000,505000,505000,505000,505000,0
|
|
20240426,125800,196238000,505000,505000,505000,505000,0
|
|
20240426,125700,196238000,505000,505000,505000,505000,2
|
|
20240426,125600,195228000,505000,505000,505000,505000,0
|
|
20240426,125500,195228000,505000,505000,505000,505000,0
|
|
20240426,125400,195228000,505000,505000,505000,505000,4
|
|
20240426,125300,193208000,505000,505000,505000,505000,0
|
|
20240426,125200,193208000,505000,505000,505000,505000,0
|
|
20240426,125100,193208000,505000,505000,505000,505000,0
|
|
20240426,125000,193208000,505000,505000,505000,505000,0
|
|
20240426,124900,193208000,505000,505000,507000,505000,6
|
|
20240426,124800,190172000,505000,505000,505000,505000,0
|
|
20240426,124700,190172000,505000,505000,505000,505000,1
|
|
20240426,124600,189667000,505000,505000,505000,505000,0
|
|
20240426,124500,189667000,505000,505000,505000,505000,0
|
|
20240426,124400,189667000,505000,505000,505000,505000,1
|
|
20240426,124300,189162000,507000,507000,507000,507000,3
|
|
20240426,124200,187641000,508000,504000,508000,504000,22
|
|
20240426,124100,176492000,504000,504000,504000,504000,0
|
|
20240426,124000,176492000,504000,504000,504000,504000,0
|
|
20240426,123900,176492000,504000,504000,504000,504000,0
|
|
20240426,123800,176492000,504000,504000,504000,504000,0
|
|
20240426,123700,176492000,504000,504000,504000,504000,0
|
|
20240426,123600,176492000,504000,504000,504000,504000,0
|
|
20240426,123500,176492000,504000,504000,504000,504000,0
|
|
20240426,123400,176492000,504000,504000,504000,504000,0
|
|
20240426,123300,176492000,504000,504000,504000,504000,0
|
|
20240426,123200,176492000,504000,504000,504000,504000,0
|
|
20240426,123100,176492000,504000,504000,504000,504000,1
|
|
20240426,123000,175988000,504000,504000,504000,504000,0
|
|
20240426,122900,175988000,504000,504000,504000,504000,0
|
|
20240426,122800,175988000,504000,504000,504000,504000,0
|
|
20240426,122700,175988000,504000,504000,504000,504000,0
|
|
20240426,122600,175988000,504000,504000,504000,504000,0
|
|
20240426,122500,175988000,504000,505000,506000,504000,4
|
|
20240426,122400,173967000,505000,505000,505000,504000,7
|
|
20240426,122300,170435000,504000,504000,504000,504000,12
|
|
20240426,122200,164387000,504000,504000,504000,504000,0
|
|
20240426,122100,164387000,504000,504000,504000,504000,0
|
|
20240426,122000,164387000,504000,504000,504000,504000,0
|
|
20240426,121900,164387000,504000,504000,504000,504000,0
|
|
20240426,121800,164387000,504000,504000,504000,504000,0
|
|
20240426,121700,164387000,504000,504000,504000,504000,0
|
|
20240426,121600,164387000,504000,504000,504000,504000,0
|
|
20240426,121500,164387000,504000,504000,504000,504000,0
|
|
20240426,121400,164387000,504000,504000,504000,504000,0
|
|
20240426,121300,164387000,504000,504000,504000,504000,3
|
|
20240426,121200,162875000,504000,504000,504000,504000,0
|
|
20240426,121100,162875000,504000,504000,504000,504000,0
|
|
20240426,121000,162875000,504000,504000,504000,504000,1
|
|
20240426,120900,162371000,504000,504000,504000,504000,0
|
|
20240426,120800,162371000,504000,504000,504000,504000,1
|
|
20240426,120700,161867000,504000,504000,504000,504000,6
|
|
20240426,120600,158843000,503000,502000,503000,502000,84
|
|
20240426,120500,116651000,502000,502000,502000,502000,0
|
|
20240426,120400,116651000,502000,502000,502000,502000,0
|
|
20240426,120300,116651000,502000,502000,502000,502000,0
|
|
20240426,120200,116651000,502000,502000,502000,502000,0
|
|
20240426,120100,116651000,502000,502000,502000,502000,0
|
|
20240426,120000,116651000,502000,502000,502000,502000,6
|
|
20240426,115900,113639000,501000,501000,501000,501000,0
|
|
20240426,115800,113639000,501000,501000,501000,501000,0
|
|
20240426,115700,113639000,501000,501000,501000,501000,0
|
|
20240426,115600,113639000,501000,501000,501000,501000,0
|
|
20240426,115500,113639000,501000,501000,501000,501000,0
|
|
20240426,115400,113639000,501000,501000,501000,501000,0
|
|
20240426,115300,113639000,501000,501000,501000,501000,0
|
|
20240426,115200,113639000,501000,501000,501000,501000,0
|
|
20240426,115100,113639000,501000,501000,501000,501000,0
|
|
20240426,115000,113639000,501000,501000,501000,501000,0
|
|
20240426,114900,113639000,501000,501000,501000,501000,0
|
|
20240426,114800,113639000,501000,501000,501000,501000,0
|
|
20240426,114700,113639000,501000,501000,501000,501000,0
|
|
20240426,114600,113639000,501000,501000,501000,501000,0
|
|
20240426,114500,113639000,501000,501000,501000,501000,0
|
|
20240426,114400,113639000,501000,501000,501000,501000,0
|
|
20240426,114300,113639000,501000,501000,501000,501000,0
|
|
20240426,114200,113639000,501000,501000,501000,501000,10
|
|
20240426,114100,108629000,501000,501000,501000,501000,0
|
|
20240426,114000,108629000,501000,501000,501000,501000,0
|
|
20240426,113900,108629000,501000,501000,501000,501000,1
|
|
20240426,113800,108128000,501000,501000,501000,501000,0
|
|
20240426,113700,108128000,501000,501000,501000,501000,0
|
|
20240426,113600,108128000,501000,501000,501000,501000,0
|
|
20240426,113500,108128000,501000,501000,501000,501000,0
|
|
20240426,113400,108128000,501000,501000,501000,501000,0
|
|
20240426,113300,108128000,501000,501000,501000,501000,0
|
|
20240426,113200,108128000,501000,501000,501000,501000,1
|
|
20240426,113100,107627000,500000,500000,500000,500000,0
|
|
20240426,113000,107627000,500000,500000,500000,500000,0
|
|
20240426,112900,107627000,500000,500000,500000,500000,0
|
|
20240426,112800,107627000,500000,500000,500000,500000,0
|
|
20240426,112700,107627000,500000,500000,500000,500000,0
|
|
20240426,112600,107627000,500000,500000,500000,500000,0
|
|
20240426,112500,107627000,500000,500000,500000,500000,0
|
|
20240426,112400,107627000,500000,500000,500000,500000,0
|
|
20240426,112300,107627000,500000,500000,500000,500000,0
|
|
20240426,112200,107627000,500000,500000,500000,500000,0
|
|
20240426,112100,107627000,500000,500000,500000,500000,0
|
|
20240426,112000,107627000,500000,500000,500000,500000,0
|
|
20240426,111900,107627000,500000,500000,500000,500000,0
|
|
20240426,111800,107627000,500000,500000,500000,500000,0
|
|
20240426,111700,107627000,500000,500000,500000,500000,0
|
|
20240426,111600,107627000,500000,500000,500000,500000,0
|
|
20240426,111500,107627000,500000,500000,500000,500000,0
|
|
20240426,111400,107627000,500000,500000,500000,500000,0
|
|
20240426,111300,107627000,500000,500000,500000,500000,0
|
|
20240426,111200,107627000,500000,500000,500000,500000,1
|
|
20240426,111100,107127000,502000,502000,502000,502000,0
|
|
20240426,111000,107127000,502000,502000,502000,502000,0
|
|
20240426,110900,107127000,502000,502000,502000,502000,0
|
|
20240426,110800,107127000,502000,502000,502000,502000,0
|
|
20240426,110700,107127000,502000,502000,502000,502000,0
|
|
20240426,110600,107127000,502000,502000,502000,502000,0
|
|
20240426,110500,107127000,502000,502000,502000,502000,0
|
|
20240426,110400,107127000,502000,500000,502000,500000,6
|
|
20240426,110300,104122000,501000,501000,501000,501000,0
|
|
20240426,110200,104122000,501000,501000,501000,501000,0
|
|
20240426,110100,104122000,501000,501000,501000,501000,0
|
|
20240426,110000,104122000,501000,501000,501000,501000,0
|
|
20240426,105900,104122000,501000,501000,501000,501000,0
|
|
20240426,105800,104122000,501000,501000,501000,501000,0
|
|
20240426,105700,104122000,501000,501000,501000,501000,0
|
|
20240426,105600,104122000,501000,501000,501000,501000,0
|
|
20240426,105500,104122000,501000,501000,501000,501000,0
|
|
20240426,105400,104122000,501000,501000,501000,501000,0
|
|
20240426,105300,104122000,501000,501000,501000,501000,0
|
|
20240426,105200,104122000,501000,501000,501000,501000,0
|
|
20240426,105100,104122000,501000,501000,501000,501000,0
|
|
20240426,105000,104122000,501000,501000,501000,501000,0
|
|
20240426,104900,104122000,501000,501000,501000,501000,0
|
|
20240426,104800,104122000,501000,501000,501000,501000,0
|
|
20240426,104700,104122000,501000,501000,501000,501000,0
|
|
20240426,104600,104122000,501000,501000,501000,501000,0
|
|
20240426,104500,104122000,501000,500000,501000,500000,4
|
|
20240426,104400,102119000,500000,500000,500000,500000,2
|
|
20240426,104300,101119000,501000,500000,501000,500000,4
|
|
20240426,104200,99116000,500000,500000,500000,500000,1
|
|
20240426,104100,98616000,499500,499500,499500,499500,0
|
|
20240426,104000,98616000,499500,500000,500000,499500,20
|
|
20240426,103900,88623500,500000,500000,500000,500000,0
|
|
20240426,103800,88623500,500000,500000,500000,500000,0
|
|
20240426,103700,88623500,500000,500000,500000,500000,0
|
|
20240426,103600,88623500,500000,500000,500000,500000,0
|
|
20240426,103500,88623500,500000,500000,500000,500000,0
|
|
20240426,103400,88623500,500000,500000,500000,500000,0
|
|
20240426,103300,88623500,500000,500000,500000,500000,0
|
|
20240426,103200,88623500,500000,501000,501000,500000,21
|
|
20240426,103100,78122500,501000,501000,501000,501000,0
|
|
20240426,103000,78122500,501000,501000,501000,501000,2
|
|
20240426,102900,77120500,500000,500000,500000,500000,0
|
|
20240426,102800,77120500,500000,500000,500000,500000,0
|
|
20240426,102700,77120500,500000,500000,500000,500000,0
|
|
20240426,102600,77120500,500000,500000,500000,500000,0
|
|
20240426,102500,77120500,500000,500000,500000,500000,0
|
|
20240426,102400,77120500,500000,500000,500000,500000,10
|
|
20240426,102300,72120500,502000,502000,502000,502000,0
|
|
20240426,102200,72120500,502000,502000,502000,502000,0
|
|
20240426,102100,72120500,502000,502000,502000,502000,0
|
|
20240426,102000,72120500,502000,502000,502000,502000,0
|
|
20240426,101900,72120500,502000,502000,502000,502000,0
|
|
20240426,101800,72120500,502000,502000,502000,502000,0
|
|
20240426,101700,72120500,502000,502000,502000,502000,0
|
|
20240426,101600,72120500,502000,502000,502000,502000,37
|
|
20240426,101500,53546500,500000,500000,500000,500000,0
|
|
20240426,101400,53546500,500000,500000,500000,500000,0
|
|
20240426,101300,53546500,500000,500000,502000,500000,6
|
|
20240426,101200,50540500,500000,500000,500000,500000,0
|
|
20240426,101100,50540500,500000,500000,500000,500000,0
|
|
20240426,101000,50540500,500000,500000,500000,500000,0
|
|
20240426,100900,50540500,500000,500000,500000,500000,0
|
|
20240426,100800,50540500,500000,500000,500000,500000,0
|
|
20240426,100700,50540500,500000,500000,500000,500000,0
|
|
20240426,100600,50540500,500000,500000,500000,500000,0
|
|
20240426,100500,50540500,500000,500000,500000,500000,1
|
|
20240426,100400,50040500,500000,500000,500000,500000,0
|
|
20240426,100300,50040500,500000,500000,502000,500000,6
|
|
20240426,100200,47035500,500000,500000,500000,500000,11
|
|
20240426,100100,41535500,502000,502000,502000,502000,0
|
|
20240426,100000,41535500,502000,502000,502000,502000,1
|
|
20240426,095900,41033500,502000,502000,502000,502000,0
|
|
20240426,095800,41033500,502000,502000,502000,502000,0
|
|
20240426,095700,41033500,502000,502000,502000,502000,0
|
|
20240426,095600,41033500,502000,502000,502000,502000,15
|
|
20240426,095500,33503500,502000,501000,502000,500000,17
|
|
20240426,095400,24994500,501000,500000,501000,500000,10
|
|
20240426,095300,19993500,499000,499000,499000,499000,0
|
|
20240426,095200,19993500,499000,499000,499000,499000,1
|
|
20240426,095100,19494500,499000,499000,499000,499000,0
|
|
20240426,095000,19494500,499000,499000,499000,499000,0
|
|
20240426,094900,19494500,499000,499000,499000,499000,0
|
|
20240426,094800,19494500,499000,499000,499000,499000,0
|
|
20240426,094700,19494500,499000,499000,499000,499000,0
|
|
20240426,094600,19494500,499000,499000,499000,499000,0
|
|
20240426,094500,19494500,499000,499000,499000,499000,0
|
|
20240426,094400,19494500,499000,500000,500000,499000,15
|
|
20240426,094300,12006000,500000,500000,500000,500000,0
|
|
20240426,094200,12006000,500000,500000,500000,500000,12
|
|
20240426,094100,6006000,501000,501000,501000,501000,0
|
|
20240426,094000,6006000,501000,501000,501000,501000,0
|
|
20240426,093900,6006000,501000,501000,501000,501000,0
|
|
20240426,093800,6006000,501000,501000,501000,501000,0
|
|
20240426,093700,6006000,501000,501000,501000,501000,1
|
|
20240426,093600,5505000,500000,500000,500000,500000,0
|
|
20240426,093500,5505000,500000,500000,500000,500000,0
|
|
20240426,093400,5505000,500000,500000,500000,500000,0
|
|
20240426,093300,5505000,500000,500000,500000,500000,0
|
|
20240426,093200,5505000,500000,500000,500000,500000,0
|
|
20240426,093100,5505000,500000,500000,500000,500000,0
|
|
20240426,093000,5505000,500000,500000,500000,500000,0
|
|
20240426,092900,5505000,500000,500000,500000,500000,0
|
|
20240426,092800,5505000,500000,500000,500000,500000,0
|
|
20240426,092700,5505000,500000,500000,500000,500000,0
|
|
20240426,092600,5505000,500000,500000,500000,500000,0
|
|
20240426,092500,5505000,500000,500000,500000,500000,0
|
|
20240426,092400,5505000,500000,500000,500000,500000,0
|
|
20240426,092300,5505000,500000,500000,500000,500000,0
|
|
20240426,092200,5505000,500000,500000,500000,500000,0
|
|
20240426,092100,5505000,500000,500000,500000,500000,0
|
|
20240426,092000,5505000,500000,500000,500000,500000,0
|
|
20240426,091900,5505000,500000,500000,500000,500000,0
|
|
20240426,091800,5505000,500000,500000,500000,500000,0
|
|
20240426,091700,5505000,500000,500000,500000,500000,1
|
|
20240426,091600,5005000,500000,500000,500000,500000,2
|
|
20240426,091500,4005000,502000,502000,502000,502000,0
|
|
20240426,091400,4005000,502000,502000,502000,502000,0
|
|
20240426,091300,4005000,502000,502000,502000,502000,0
|
|
20240426,091200,4005000,502000,502000,502000,502000,0
|
|
20240426,091100,4005000,502000,502000,502000,502000,0
|
|
20240426,091000,4005000,502000,502000,502000,502000,0
|
|
20240426,090900,4005000,502000,502000,502000,502000,0
|
|
20240426,090800,4005000,502000,502000,502000,502000,0
|
|
20240426,090700,4005000,502000,502000,502000,502000,0
|
|
20240426,090600,4005000,502000,502000,502000,502000,0
|
|
20240426,090500,4005000,502000,502000,502000,502000,1
|
|
20240426,090400,3503000,500000,500000,500000,500000,0
|
|
20240426,090300,3503000,500000,500000,500000,500000,4
|
|
20240426,090200,1503000,501000,501000,501000,501000,0
|
|
20240426,090100,1503000,501000,501000,501000,501000,0
|
|
20240426,090000,1503000,501000,501000,501000,501000,3
|