584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184100,178369000,505000,505000,505000,505000,24
|
|
20240508,184000,178369000,505000,505000,505000,505000,0
|
|
20240508,183900,178369000,505000,505000,505000,505000,0
|
|
20240508,183800,178369000,505000,505000,505000,505000,0
|
|
20240508,183700,178369000,505000,505000,505000,505000,0
|
|
20240508,183600,178369000,505000,505000,505000,505000,0
|
|
20240508,183500,178369000,505000,505000,505000,505000,0
|
|
20240508,183400,178369000,505000,505000,505000,505000,0
|
|
20240508,183300,178369000,505000,505000,505000,505000,0
|
|
20240508,183200,178369000,505000,505000,505000,505000,0
|
|
20240508,183100,178369000,505000,505000,505000,505000,0
|
|
20240508,183000,178369000,505000,505000,505000,505000,0
|
|
20240508,182900,178369000,505000,505000,505000,505000,0
|
|
20240508,182800,178369000,505000,505000,505000,505000,0
|
|
20240508,182700,178369000,505000,505000,505000,505000,0
|
|
20240508,182600,178369000,505000,505000,505000,505000,0
|
|
20240508,182500,178369000,505000,505000,505000,505000,0
|
|
20240508,182400,178369000,505000,505000,505000,505000,0
|
|
20240508,182300,178369000,505000,505000,505000,505000,0
|
|
20240508,182200,178369000,505000,505000,505000,505000,0
|
|
20240508,182100,178369000,505000,505000,505000,505000,0
|
|
20240508,182000,178369000,505000,505000,505000,505000,0
|
|
20240508,181900,178369000,505000,505000,505000,505000,0
|
|
20240508,181800,178369000,505000,505000,505000,505000,0
|
|
20240508,181700,178369000,505000,505000,505000,505000,0
|
|
20240508,181600,178369000,505000,505000,505000,505000,0
|
|
20240508,181500,178369000,505000,505000,505000,505000,0
|
|
20240508,181400,178369000,505000,505000,505000,505000,0
|
|
20240508,181300,178369000,505000,505000,505000,505000,0
|
|
20240508,181200,178369000,505000,505000,505000,505000,0
|
|
20240508,181100,178369000,505000,505000,505000,505000,24
|
|
20240508,181000,178369000,505000,505000,505000,505000,0
|
|
20240508,180900,178369000,505000,505000,505000,505000,0
|
|
20240508,180800,178369000,505000,505000,505000,505000,0
|
|
20240508,180700,178369000,505000,505000,505000,505000,0
|
|
20240508,180600,178369000,505000,505000,505000,505000,0
|
|
20240508,180500,178369000,505000,505000,505000,505000,0
|
|
20240508,180400,178369000,505000,505000,505000,505000,0
|
|
20240508,180300,178369000,505000,505000,505000,505000,0
|
|
20240508,180200,178369000,505000,505000,505000,505000,0
|
|
20240508,180100,178369000,505000,505000,505000,505000,0
|
|
20240508,180000,178369000,505000,505000,505000,505000,0
|
|
20240508,175900,178369000,505000,505000,505000,505000,0
|
|
20240508,175800,178369000,505000,505000,505000,505000,0
|
|
20240508,175700,178369000,505000,505000,505000,505000,0
|
|
20240508,175600,178369000,505000,505000,505000,505000,0
|
|
20240508,175500,178369000,505000,505000,505000,505000,0
|
|
20240508,175400,178369000,505000,505000,505000,505000,0
|
|
20240508,175300,178369000,505000,505000,505000,505000,0
|
|
20240508,175200,178369000,505000,505000,505000,505000,0
|
|
20240508,175100,178369000,505000,505000,505000,505000,0
|
|
20240508,175000,178369000,505000,505000,505000,505000,0
|
|
20240508,174900,178369000,505000,505000,505000,505000,0
|
|
20240508,174800,178369000,505000,505000,505000,505000,0
|
|
20240508,174700,178369000,505000,505000,505000,505000,0
|
|
20240508,174600,178369000,505000,505000,505000,505000,0
|
|
20240508,174500,178369000,505000,505000,505000,505000,0
|
|
20240508,174400,178369000,505000,505000,505000,505000,0
|
|
20240508,174300,178369000,505000,505000,505000,505000,0
|
|
20240508,174200,178369000,505000,505000,505000,505000,0
|
|
20240508,174100,178369000,505000,505000,505000,505000,24
|
|
20240508,174000,178369000,505000,505000,505000,505000,0
|
|
20240508,173900,178369000,505000,505000,505000,505000,0
|
|
20240508,173800,178369000,505000,505000,505000,505000,0
|
|
20240508,173700,178369000,505000,505000,505000,505000,0
|
|
20240508,173600,178369000,505000,505000,505000,505000,0
|
|
20240508,173500,178369000,505000,505000,505000,505000,0
|
|
20240508,173400,178369000,505000,505000,505000,505000,0
|
|
20240508,173300,178369000,505000,505000,505000,505000,0
|
|
20240508,173200,178369000,505000,505000,505000,505000,0
|
|
20240508,173100,178369000,505000,505000,505000,505000,0
|
|
20240508,173000,178369000,505000,505000,505000,505000,0
|
|
20240508,172900,178369000,505000,505000,505000,505000,0
|
|
20240508,172800,178369000,505000,505000,505000,505000,0
|
|
20240508,172700,178369000,505000,505000,505000,505000,0
|
|
20240508,172600,178369000,505000,505000,505000,505000,0
|
|
20240508,172500,178369000,505000,505000,505000,505000,0
|
|
20240508,172400,178369000,505000,505000,505000,505000,0
|
|
20240508,172300,178369000,505000,505000,505000,505000,0
|
|
20240508,172200,178369000,505000,505000,505000,505000,0
|
|
20240508,172100,178369000,505000,505000,505000,505000,0
|
|
20240508,172000,178369000,505000,505000,505000,505000,0
|
|
20240508,171900,178369000,505000,505000,505000,505000,0
|
|
20240508,171800,178369000,505000,505000,505000,505000,0
|
|
20240508,171700,178369000,505000,505000,505000,505000,0
|
|
20240508,171600,178369000,505000,505000,505000,505000,0
|
|
20240508,171500,178369000,505000,505000,505000,505000,0
|
|
20240508,171400,178369000,505000,505000,505000,505000,0
|
|
20240508,171300,178369000,505000,505000,505000,505000,0
|
|
20240508,171200,178369000,505000,505000,505000,505000,0
|
|
20240508,171100,178369000,505000,505000,505000,505000,24
|
|
20240508,171000,178369000,505000,505000,505000,505000,0
|
|
20240508,170900,178369000,505000,505000,505000,505000,0
|
|
20240508,170800,178369000,505000,505000,505000,505000,0
|
|
20240508,170700,178369000,505000,505000,505000,505000,0
|
|
20240508,170600,178369000,505000,505000,505000,505000,0
|
|
20240508,170500,178369000,505000,505000,505000,505000,0
|
|
20240508,170400,178369000,505000,505000,505000,505000,0
|
|
20240508,170300,178369000,505000,505000,505000,505000,0
|
|
20240508,170200,178369000,505000,505000,505000,505000,0
|
|
20240508,170100,178369000,505000,505000,505000,505000,0
|
|
20240508,170000,178369000,505000,505000,505000,505000,0
|
|
20240508,165900,178369000,505000,505000,505000,505000,0
|
|
20240508,165800,178369000,505000,505000,505000,505000,0
|
|
20240508,165700,178369000,505000,505000,505000,505000,0
|
|
20240508,165600,178369000,505000,505000,505000,505000,0
|
|
20240508,165500,178369000,505000,505000,505000,505000,0
|
|
20240508,165400,178369000,505000,505000,505000,505000,0
|
|
20240508,165300,178369000,505000,505000,505000,505000,0
|
|
20240508,165200,178369000,505000,505000,505000,505000,0
|
|
20240508,165100,178369000,505000,505000,505000,505000,0
|
|
20240508,165000,178369000,505000,505000,505000,505000,0
|
|
20240508,164900,178369000,505000,505000,505000,505000,0
|
|
20240508,164800,178369000,505000,505000,505000,505000,0
|
|
20240508,164700,178369000,505000,505000,505000,505000,0
|
|
20240508,164600,178369000,505000,505000,505000,505000,0
|
|
20240508,164500,178369000,505000,505000,505000,505000,0
|
|
20240508,164400,178369000,505000,505000,505000,505000,0
|
|
20240508,164300,178369000,505000,505000,505000,505000,0
|
|
20240508,164200,178369000,505000,505000,505000,505000,0
|
|
20240508,164100,178369000,505000,505000,505000,505000,24
|
|
20240508,164000,178369000,505000,505000,505000,505000,0
|
|
20240508,163900,178369000,505000,505000,505000,505000,0
|
|
20240508,163800,178369000,505000,505000,505000,505000,0
|
|
20240508,163700,178369000,505000,505000,505000,505000,0
|
|
20240508,163600,178369000,505000,505000,505000,505000,0
|
|
20240508,163500,178369000,505000,505000,505000,505000,0
|
|
20240508,163400,178369000,505000,505000,505000,505000,0
|
|
20240508,163300,178369000,505000,505000,505000,505000,0
|
|
20240508,163200,178369000,505000,505000,505000,505000,0
|
|
20240508,163100,178369000,505000,505000,505000,505000,0
|
|
20240508,163000,178369000,505000,505000,505000,505000,0
|
|
20240508,162900,178369000,505000,505000,505000,505000,0
|
|
20240508,162800,178369000,505000,505000,505000,505000,0
|
|
20240508,162700,178369000,505000,505000,505000,505000,0
|
|
20240508,162600,178369000,505000,505000,505000,505000,0
|
|
20240508,162500,178369000,505000,505000,505000,505000,0
|
|
20240508,162400,178369000,505000,505000,505000,505000,0
|
|
20240508,162300,178369000,505000,505000,505000,505000,0
|
|
20240508,162200,178369000,505000,505000,505000,505000,0
|
|
20240508,162100,178369000,505000,505000,505000,505000,0
|
|
20240508,162000,178369000,505000,505000,505000,505000,0
|
|
20240508,161900,178369000,505000,505000,505000,505000,0
|
|
20240508,161800,178369000,505000,505000,505000,505000,0
|
|
20240508,161700,178369000,505000,505000,505000,505000,0
|
|
20240508,161600,178369000,505000,505000,505000,505000,0
|
|
20240508,161500,178369000,505000,505000,505000,505000,0
|
|
20240508,161400,178369000,505000,505000,505000,505000,0
|
|
20240508,161300,178369000,505000,505000,505000,505000,0
|
|
20240508,161200,178369000,505000,505000,505000,505000,0
|
|
20240508,161100,178369000,505000,505000,505000,505000,24
|
|
20240508,161000,178369000,505000,505000,505000,505000,0
|
|
20240508,160900,178369000,505000,505000,505000,505000,0
|
|
20240508,160800,178369000,505000,505000,505000,505000,0
|
|
20240508,160700,178369000,505000,505000,505000,505000,0
|
|
20240508,160600,178369000,505000,505000,505000,505000,0
|
|
20240508,160500,178369000,505000,505000,505000,505000,0
|
|
20240508,160400,178369000,505000,505000,505000,505000,0
|
|
20240508,160300,178369000,505000,505000,505000,505000,0
|
|
20240508,160200,178369000,505000,505000,505000,505000,0
|
|
20240508,160100,178369000,505000,505000,505000,505000,0
|
|
20240508,160000,178369000,505000,505000,505000,505000,0
|
|
20240508,155900,178369000,505000,505000,505000,505000,0
|
|
20240508,155800,178369000,505000,505000,505000,505000,0
|
|
20240508,155700,178369000,505000,505000,505000,505000,0
|
|
20240508,155600,178369000,505000,505000,505000,505000,0
|
|
20240508,155500,178369000,505000,505000,505000,505000,0
|
|
20240508,155400,178369000,505000,505000,505000,505000,0
|
|
20240508,155300,178369000,505000,505000,505000,505000,0
|
|
20240508,155200,178369000,505000,505000,505000,505000,0
|
|
20240508,155100,178369000,505000,505000,505000,505000,0
|
|
20240508,155000,178369000,505000,505000,505000,505000,0
|
|
20240508,154900,178369000,505000,505000,505000,505000,0
|
|
20240508,154800,178369000,505000,505000,505000,505000,0
|
|
20240508,154700,178369000,505000,505000,505000,505000,0
|
|
20240508,154600,178369000,505000,505000,505000,505000,0
|
|
20240508,154500,178369000,505000,505000,505000,505000,0
|
|
20240508,154400,178369000,505000,505000,505000,505000,0
|
|
20240508,154300,178369000,505000,505000,505000,505000,0
|
|
20240508,154200,178369000,505000,505000,505000,505000,0
|
|
20240508,154100,178369000,505000,505000,505000,505000,24
|
|
20240508,154000,178369000,505000,505000,505000,505000,0
|
|
20240508,153900,178369000,505000,505000,505000,505000,0
|
|
20240508,153800,178369000,505000,505000,505000,505000,0
|
|
20240508,153700,178369000,505000,505000,505000,505000,0
|
|
20240508,153600,178369000,505000,505000,505000,505000,0
|
|
20240508,153500,178369000,505000,505000,505000,505000,0
|
|
20240508,153400,178369000,505000,505000,505000,505000,0
|
|
20240508,153300,178369000,505000,505000,505000,505000,0
|
|
20240508,153200,178369000,505000,505000,505000,505000,0
|
|
20240508,153100,178369000,505000,505000,505000,505000,0
|
|
20240508,153000,178369000,505000,505000,505000,505000,24
|
|
20240508,152900,166249000,504000,504000,504000,504000,0
|
|
20240508,152800,166249000,504000,504000,504000,504000,0
|
|
20240508,152700,166249000,504000,504000,504000,504000,0
|
|
20240508,152600,166249000,504000,504000,504000,504000,0
|
|
20240508,152500,166249000,504000,504000,504000,504000,0
|
|
20240508,152400,166249000,504000,504000,504000,504000,0
|
|
20240508,152300,166249000,504000,504000,504000,504000,0
|
|
20240508,152200,166249000,504000,504000,504000,504000,0
|
|
20240508,152100,166249000,504000,504000,504000,504000,0
|
|
20240508,152000,166249000,504000,504000,504000,504000,0
|
|
20240508,151900,166249000,504000,504000,504000,504000,4
|
|
20240508,151800,164233000,503000,503000,503000,503000,0
|
|
20240508,151700,164233000,503000,503000,503000,503000,0
|
|
20240508,151600,164233000,503000,503000,503000,503000,0
|
|
20240508,151500,164233000,503000,503000,503000,503000,0
|
|
20240508,151400,164233000,503000,503000,503000,503000,0
|
|
20240508,151300,164233000,503000,503000,503000,503000,0
|
|
20240508,151200,164233000,503000,503000,503000,503000,0
|
|
20240508,151100,164233000,503000,503000,503000,503000,0
|
|
20240508,151000,164233000,503000,503000,503000,503000,0
|
|
20240508,150900,164233000,503000,503000,503000,503000,0
|
|
20240508,150800,164233000,503000,503000,503000,503000,0
|
|
20240508,150700,164233000,503000,503000,503000,503000,10
|
|
20240508,150600,159203000,503000,503000,503000,503000,0
|
|
20240508,150500,159203000,503000,503000,503000,503000,0
|
|
20240508,150400,159203000,503000,502000,503000,502000,2
|
|
20240508,150300,158198000,502000,502000,502000,502000,0
|
|
20240508,150200,158198000,502000,502000,502000,502000,0
|
|
20240508,150100,158198000,502000,502000,502000,502000,0
|
|
20240508,150000,158198000,502000,502000,502000,502000,0
|
|
20240508,145900,158198000,502000,502000,502000,502000,0
|
|
20240508,145800,158198000,502000,502000,502000,502000,0
|
|
20240508,145700,158198000,502000,502000,502000,502000,0
|
|
20240508,145600,158198000,502000,502000,502000,502000,0
|
|
20240508,145500,158198000,502000,502000,502000,502000,0
|
|
20240508,145400,158198000,502000,502000,502000,502000,0
|
|
20240508,145300,158198000,502000,502000,502000,502000,0
|
|
20240508,145200,158198000,502000,502000,502000,502000,0
|
|
20240508,145100,158198000,502000,502000,502000,502000,0
|
|
20240508,145000,158198000,502000,502000,502000,502000,0
|
|
20240508,144900,158198000,502000,502000,502000,502000,0
|
|
20240508,144800,158198000,502000,502000,502000,502000,0
|
|
20240508,144700,158198000,502000,502000,502000,502000,0
|
|
20240508,144600,158198000,502000,502000,502000,502000,0
|
|
20240508,144500,158198000,502000,502000,502000,502000,0
|
|
20240508,144400,158198000,502000,502000,502000,502000,0
|
|
20240508,144300,158198000,502000,502000,502000,502000,0
|
|
20240508,144200,158198000,502000,502000,502000,502000,0
|
|
20240508,144100,158198000,502000,502000,502000,502000,0
|
|
20240508,144000,158198000,502000,502000,502000,502000,0
|
|
20240508,143900,158198000,502000,502000,502000,502000,0
|
|
20240508,143800,158198000,502000,502000,502000,502000,0
|
|
20240508,143700,158198000,502000,502000,502000,502000,0
|
|
20240508,143600,158198000,502000,502000,502000,502000,0
|
|
20240508,143500,158198000,502000,502000,502000,502000,0
|
|
20240508,143400,158198000,502000,502000,502000,502000,0
|
|
20240508,143300,158198000,502000,502000,502000,502000,0
|
|
20240508,143200,158198000,502000,502000,502000,502000,0
|
|
20240508,143100,158198000,502000,502000,502000,502000,0
|
|
20240508,143000,158198000,502000,502000,502000,502000,0
|
|
20240508,142900,158198000,502000,502000,502000,502000,0
|
|
20240508,142800,158198000,502000,502000,502000,502000,0
|
|
20240508,142700,158198000,502000,502000,502000,502000,0
|
|
20240508,142600,158198000,502000,502000,502000,502000,0
|
|
20240508,142500,158198000,502000,502000,502000,502000,0
|
|
20240508,142400,158198000,502000,502000,502000,502000,0
|
|
20240508,142300,158198000,502000,502000,502000,502000,0
|
|
20240508,142200,158198000,502000,502000,502000,502000,0
|
|
20240508,142100,158198000,502000,502000,502000,502000,0
|
|
20240508,142000,158198000,502000,502000,502000,502000,0
|
|
20240508,141900,158198000,502000,502000,502000,502000,0
|
|
20240508,141800,158198000,502000,502000,502000,502000,0
|
|
20240508,141700,158198000,502000,502000,502000,502000,0
|
|
20240508,141600,158198000,502000,502000,502000,502000,0
|
|
20240508,141500,158198000,502000,502000,502000,502000,0
|
|
20240508,141400,158198000,502000,502000,502000,502000,0
|
|
20240508,141300,158198000,502000,502000,502000,502000,0
|
|
20240508,141200,158198000,502000,502000,502000,502000,0
|
|
20240508,141100,158198000,502000,502000,502000,502000,0
|
|
20240508,141000,158198000,502000,502000,502000,502000,0
|
|
20240508,140900,158198000,502000,502000,502000,502000,0
|
|
20240508,140800,158198000,502000,502000,502000,502000,0
|
|
20240508,140700,158198000,502000,502000,502000,502000,0
|
|
20240508,140600,158198000,502000,502000,502000,502000,0
|
|
20240508,140500,158198000,502000,502000,502000,502000,0
|
|
20240508,140400,158198000,502000,502000,502000,502000,0
|
|
20240508,140300,158198000,502000,502000,502000,502000,0
|
|
20240508,140200,158198000,502000,502000,502000,502000,0
|
|
20240508,140100,158198000,502000,502000,502000,502000,0
|
|
20240508,140000,158198000,502000,502000,502000,502000,0
|
|
20240508,135900,158198000,502000,502000,502000,502000,0
|
|
20240508,135800,158198000,502000,502000,502000,502000,0
|
|
20240508,135700,158198000,502000,502000,502000,502000,0
|
|
20240508,135600,158198000,502000,502000,502000,502000,0
|
|
20240508,135500,158198000,502000,502000,502000,502000,0
|
|
20240508,135400,158198000,502000,502000,502000,502000,0
|
|
20240508,135300,158198000,502000,502000,502000,502000,0
|
|
20240508,135200,158198000,502000,502000,502000,502000,0
|
|
20240508,135100,158198000,502000,502000,502000,502000,0
|
|
20240508,135000,158198000,502000,502000,502000,502000,1
|
|
20240508,134900,157696000,501000,501000,501000,501000,0
|
|
20240508,134800,157696000,501000,501000,501000,501000,0
|
|
20240508,134700,157696000,501000,501000,501000,501000,0
|
|
20240508,134600,157696000,501000,501000,501000,501000,0
|
|
20240508,134500,157696000,501000,501000,501000,501000,0
|
|
20240508,134400,157696000,501000,501000,501000,501000,0
|
|
20240508,134300,157696000,501000,501000,501000,501000,0
|
|
20240508,134200,157696000,501000,501000,501000,501000,0
|
|
20240508,134100,157696000,501000,501000,501000,501000,2
|
|
20240508,134000,156694000,500000,500000,500000,500000,0
|
|
20240508,133900,156694000,500000,500000,500000,500000,0
|
|
20240508,133800,156694000,500000,500000,500000,500000,0
|
|
20240508,133700,156694000,500000,500000,500000,500000,0
|
|
20240508,133600,156694000,500000,500000,500000,500000,0
|
|
20240508,133500,156694000,500000,500000,500000,500000,0
|
|
20240508,133400,156694000,500000,500000,500000,500000,0
|
|
20240508,133300,156694000,500000,500000,500000,500000,0
|
|
20240508,133200,156694000,500000,500000,500000,500000,0
|
|
20240508,133100,156694000,500000,500000,500000,500000,0
|
|
20240508,133000,156694000,500000,500000,500000,500000,0
|
|
20240508,132900,156694000,500000,500000,500000,500000,0
|
|
20240508,132800,156694000,500000,500000,500000,500000,0
|
|
20240508,132700,156694000,500000,500000,500000,500000,0
|
|
20240508,132600,156694000,500000,500000,500000,500000,0
|
|
20240508,132500,156694000,500000,500000,500000,500000,0
|
|
20240508,132400,156694000,500000,500000,500000,500000,0
|
|
20240508,132300,156694000,500000,500000,500000,500000,0
|
|
20240508,132200,156694000,500000,500000,500000,500000,0
|
|
20240508,132100,156694000,500000,500000,500000,500000,0
|
|
20240508,132000,156694000,500000,500000,500000,500000,0
|
|
20240508,131900,156694000,500000,500000,500000,500000,0
|
|
20240508,131800,156694000,500000,500000,500000,500000,0
|
|
20240508,131700,156694000,500000,500000,500000,500000,0
|
|
20240508,131600,156694000,500000,500000,500000,500000,3
|
|
20240508,131500,155194000,500000,500000,500000,500000,0
|
|
20240508,131400,155194000,500000,500000,500000,500000,0
|
|
20240508,131300,155194000,500000,500000,500000,500000,0
|
|
20240508,131200,155194000,500000,500000,500000,500000,0
|
|
20240508,131100,155194000,500000,500000,500000,500000,0
|
|
20240508,131000,155194000,500000,500000,500000,500000,0
|
|
20240508,130900,155194000,500000,500000,500000,500000,0
|
|
20240508,130800,155194000,500000,500000,500000,500000,0
|
|
20240508,130700,155194000,500000,500000,500000,500000,0
|
|
20240508,130600,155194000,500000,500000,500000,500000,0
|
|
20240508,130500,155194000,500000,500000,500000,500000,0
|
|
20240508,130400,155194000,500000,500000,500000,500000,0
|
|
20240508,130300,155194000,500000,500000,500000,500000,0
|
|
20240508,130200,155194000,500000,500000,500000,500000,0
|
|
20240508,130100,155194000,500000,500000,500000,500000,0
|
|
20240508,130000,155194000,500000,500000,500000,500000,0
|
|
20240508,125900,155194000,500000,500000,500000,500000,0
|
|
20240508,125800,155194000,500000,500000,500000,500000,0
|
|
20240508,125700,155194000,500000,500000,500000,500000,0
|
|
20240508,125600,155194000,500000,501000,501000,500000,70
|
|
20240508,125500,120161000,501000,501000,501000,501000,0
|
|
20240508,125400,120161000,501000,501000,501000,501000,2
|
|
20240508,125300,119159000,501000,501000,501000,501000,0
|
|
20240508,125200,119159000,501000,501000,501000,501000,0
|
|
20240508,125100,119159000,501000,501000,501000,501000,0
|
|
20240508,125000,119159000,501000,501000,501000,501000,0
|
|
20240508,124900,119159000,501000,501000,501000,501000,0
|
|
20240508,124800,119159000,501000,501000,501000,501000,9
|
|
20240508,124700,114650000,503000,503000,503000,503000,0
|
|
20240508,124600,114650000,503000,503000,503000,503000,0
|
|
20240508,124500,114650000,503000,503000,503000,503000,0
|
|
20240508,124400,114650000,503000,503000,503000,503000,0
|
|
20240508,124300,114650000,503000,503000,503000,503000,0
|
|
20240508,124200,114650000,503000,503000,503000,503000,0
|
|
20240508,124100,114650000,503000,503000,503000,503000,0
|
|
20240508,124000,114650000,503000,503000,503000,503000,0
|
|
20240508,123900,114650000,503000,503000,503000,503000,0
|
|
20240508,123800,114650000,503000,503000,503000,503000,0
|
|
20240508,123700,114650000,503000,503000,503000,503000,0
|
|
20240508,123600,114650000,503000,503000,503000,503000,0
|
|
20240508,123500,114650000,503000,503000,503000,503000,0
|
|
20240508,123400,114650000,503000,503000,503000,503000,1
|
|
20240508,123300,114147000,502000,502000,502000,502000,2
|
|
20240508,123200,113143000,503000,503000,503000,503000,0
|
|
20240508,123100,113143000,503000,503000,503000,503000,0
|
|
20240508,123000,113143000,503000,503000,503000,503000,0
|
|
20240508,122900,113143000,503000,503000,503000,503000,0
|
|
20240508,122800,113143000,503000,503000,503000,503000,0
|
|
20240508,122700,113143000,503000,503000,503000,503000,0
|
|
20240508,122600,113143000,503000,503000,503000,503000,0
|
|
20240508,122500,113143000,503000,503000,503000,503000,0
|
|
20240508,122400,113143000,503000,503000,503000,503000,0
|
|
20240508,122300,113143000,503000,503000,503000,503000,0
|
|
20240508,122200,113143000,503000,503000,503000,503000,0
|
|
20240508,122100,113143000,503000,503000,503000,503000,0
|
|
20240508,122000,113143000,503000,503000,503000,503000,0
|
|
20240508,121900,113143000,503000,503000,503000,503000,0
|
|
20240508,121800,113143000,503000,503000,503000,503000,0
|
|
20240508,121700,113143000,503000,503000,503000,503000,0
|
|
20240508,121600,113143000,503000,503000,503000,503000,0
|
|
20240508,121500,113143000,503000,503000,503000,503000,0
|
|
20240508,121400,113143000,503000,503000,503000,503000,0
|
|
20240508,121300,113143000,503000,503000,503000,503000,0
|
|
20240508,121200,113143000,503000,503000,503000,503000,0
|
|
20240508,121100,113143000,503000,503000,503000,503000,0
|
|
20240508,121000,113143000,503000,503000,503000,503000,0
|
|
20240508,120900,113143000,503000,503000,503000,503000,0
|
|
20240508,120800,113143000,503000,503000,503000,503000,0
|
|
20240508,120700,113143000,503000,502000,503000,502000,20
|
|
20240508,120600,103102000,503000,503000,503000,503000,0
|
|
20240508,120500,103102000,503000,503000,503000,503000,0
|
|
20240508,120400,103102000,503000,503000,503000,503000,0
|
|
20240508,120300,103102000,503000,503000,503000,503000,0
|
|
20240508,120200,103102000,503000,503000,503000,503000,0
|
|
20240508,120100,103102000,503000,503000,503000,503000,1
|
|
20240508,120000,102599000,502000,502000,502000,502000,0
|
|
20240508,115900,102599000,502000,502000,502000,502000,0
|
|
20240508,115800,102599000,502000,502000,502000,502000,0
|
|
20240508,115700,102599000,502000,502000,502000,502000,0
|
|
20240508,115600,102599000,502000,502000,502000,502000,0
|
|
20240508,115500,102599000,502000,502000,502000,502000,3
|
|
20240508,115400,101093000,501000,501000,501000,501000,0
|
|
20240508,115300,101093000,501000,501000,501000,501000,0
|
|
20240508,115200,101093000,501000,501000,501000,501000,0
|
|
20240508,115100,101093000,501000,501000,501000,501000,0
|
|
20240508,115000,101093000,501000,501000,501000,501000,0
|
|
20240508,114900,101093000,501000,501000,501000,501000,0
|
|
20240508,114800,101093000,501000,501000,501000,501000,0
|
|
20240508,114700,101093000,501000,501000,501000,501000,0
|
|
20240508,114600,101093000,501000,501000,501000,501000,0
|
|
20240508,114500,101093000,501000,501000,501000,501000,0
|
|
20240508,114400,101093000,501000,501000,501000,501000,0
|
|
20240508,114300,101093000,501000,501000,501000,501000,0
|
|
20240508,114200,101093000,501000,501000,501000,501000,0
|
|
20240508,114100,101093000,501000,501000,501000,501000,0
|
|
20240508,114000,101093000,501000,501000,501000,501000,0
|
|
20240508,113900,101093000,501000,501000,501000,501000,0
|
|
20240508,113800,101093000,501000,501000,501000,501000,0
|
|
20240508,113700,101093000,501000,501000,501000,501000,0
|
|
20240508,113600,101093000,501000,501000,501000,501000,0
|
|
20240508,113500,101093000,501000,501000,501000,501000,0
|
|
20240508,113400,101093000,501000,501000,501000,501000,0
|
|
20240508,113300,101093000,501000,501000,501000,501000,0
|
|
20240508,113200,101093000,501000,501000,501000,501000,0
|
|
20240508,113100,101093000,501000,501000,501000,501000,1
|
|
20240508,113000,100592000,501000,501000,501000,501000,0
|
|
20240508,112900,100592000,501000,501000,501000,501000,1
|
|
20240508,112800,100091000,500000,500000,500000,500000,0
|
|
20240508,112700,100091000,500000,500000,500000,500000,0
|
|
20240508,112600,100091000,500000,500000,500000,500000,0
|
|
20240508,112500,100091000,500000,500000,500000,500000,0
|
|
20240508,112400,100091000,500000,500000,500000,500000,0
|
|
20240508,112300,100091000,500000,500000,500000,500000,0
|
|
20240508,112200,100091000,500000,500000,500000,500000,0
|
|
20240508,112100,100091000,500000,500000,500000,500000,0
|
|
20240508,112000,100091000,500000,500000,500000,500000,0
|
|
20240508,111900,100091000,500000,500000,500000,500000,0
|
|
20240508,111800,100091000,500000,500000,500000,500000,1
|
|
20240508,111700,99591000,501000,501000,501000,501000,0
|
|
20240508,111600,99591000,501000,501000,501000,501000,0
|
|
20240508,111500,99591000,501000,501000,501000,501000,0
|
|
20240508,111400,99591000,501000,501000,501000,501000,1
|
|
20240508,111300,99090000,500000,500000,500000,500000,0
|
|
20240508,111200,99090000,500000,500000,500000,500000,0
|
|
20240508,111100,99090000,500000,500000,500000,500000,0
|
|
20240508,111000,99090000,500000,500000,500000,500000,0
|
|
20240508,110900,99090000,500000,500000,500000,500000,0
|
|
20240508,110800,99090000,500000,500000,500000,500000,0
|
|
20240508,110700,99090000,500000,500000,500000,500000,0
|
|
20240508,110600,99090000,500000,500000,500000,500000,0
|
|
20240508,110500,99090000,500000,500000,500000,500000,0
|
|
20240508,110400,99090000,500000,500000,500000,500000,0
|
|
20240508,110300,99090000,500000,500000,500000,500000,0
|
|
20240508,110200,99090000,500000,500000,500000,500000,0
|
|
20240508,110100,99090000,500000,500000,500000,500000,0
|
|
20240508,110000,99090000,500000,500000,500000,500000,0
|
|
20240508,105900,99090000,500000,500000,500000,500000,0
|
|
20240508,105800,99090000,500000,500000,500000,500000,0
|
|
20240508,105700,99090000,500000,500000,500000,500000,0
|
|
20240508,105600,99090000,500000,500000,500000,500000,0
|
|
20240508,105500,99090000,500000,500000,500000,500000,0
|
|
20240508,105400,99090000,500000,500000,500000,500000,0
|
|
20240508,105300,99090000,500000,500000,500000,500000,2
|
|
20240508,105200,98090000,502000,502000,502000,502000,0
|
|
20240508,105100,98090000,502000,502000,502000,502000,0
|
|
20240508,105000,98090000,502000,502000,502000,502000,0
|
|
20240508,104900,98090000,502000,502000,502000,502000,4
|
|
20240508,104800,96082000,503000,503000,503000,503000,0
|
|
20240508,104700,96082000,503000,503000,503000,503000,0
|
|
20240508,104600,96082000,503000,503000,503000,503000,0
|
|
20240508,104500,96082000,503000,503000,503000,503000,0
|
|
20240508,104400,96082000,503000,503000,503000,503000,0
|
|
20240508,104300,96082000,503000,503000,503000,503000,0
|
|
20240508,104200,96082000,503000,503000,503000,503000,0
|
|
20240508,104100,96082000,503000,503000,503000,503000,0
|
|
20240508,104000,96082000,503000,503000,503000,503000,0
|
|
20240508,103900,96082000,503000,503000,503000,503000,3
|
|
20240508,103800,94573000,503000,503000,503000,503000,0
|
|
20240508,103700,94573000,503000,503000,503000,503000,0
|
|
20240508,103600,94573000,503000,503000,503000,503000,0
|
|
20240508,103500,94573000,503000,503000,503000,503000,0
|
|
20240508,103400,94573000,503000,503000,503000,503000,0
|
|
20240508,103300,94573000,503000,503000,503000,503000,0
|
|
20240508,103200,94573000,503000,503000,503000,503000,0
|
|
20240508,103100,94573000,503000,503000,503000,503000,1
|
|
20240508,103000,94070000,502000,502000,502000,502000,0
|
|
20240508,102900,94070000,502000,502000,502000,502000,0
|
|
20240508,102800,94070000,502000,502000,502000,502000,0
|
|
20240508,102700,94070000,502000,502000,502000,502000,0
|
|
20240508,102600,94070000,502000,502000,502000,502000,0
|
|
20240508,102500,94070000,502000,502000,502000,502000,0
|
|
20240508,102400,94070000,502000,502000,502000,502000,0
|
|
20240508,102300,94070000,502000,502000,502000,502000,0
|
|
20240508,102200,94070000,502000,502000,502000,502000,0
|
|
20240508,102100,94070000,502000,502000,502000,502000,0
|
|
20240508,102000,94070000,502000,502000,503000,502000,34
|
|
20240508,101900,76985000,502000,502000,502000,502000,0
|
|
20240508,101800,76985000,502000,502000,502000,502000,1
|
|
20240508,101700,76483000,503000,503000,503000,503000,0
|
|
20240508,101600,76483000,503000,503000,503000,503000,0
|
|
20240508,101500,76483000,503000,501000,503000,501000,20
|
|
20240508,101400,66441000,501000,501000,501000,501000,0
|
|
20240508,101300,66441000,501000,501000,501000,501000,0
|
|
20240508,101200,66441000,501000,501000,501000,501000,0
|
|
20240508,101100,66441000,501000,501000,501000,501000,0
|
|
20240508,101000,66441000,501000,501000,501000,501000,0
|
|
20240508,100900,66441000,501000,501000,501000,501000,0
|
|
20240508,100800,66441000,501000,501000,501000,501000,0
|
|
20240508,100700,66441000,501000,501000,501000,501000,0
|
|
20240508,100600,66441000,501000,501000,501000,501000,0
|
|
20240508,100500,66441000,501000,501000,501000,501000,0
|
|
20240508,100400,66441000,501000,501000,501000,501000,0
|
|
20240508,100300,66441000,501000,501000,501000,501000,0
|
|
20240508,100200,66441000,501000,501000,501000,501000,0
|
|
20240508,100100,66441000,501000,501000,501000,501000,0
|
|
20240508,100000,66441000,501000,501000,501000,501000,1
|
|
20240508,095900,65940000,500000,500000,500000,500000,0
|
|
20240508,095800,65940000,500000,500000,500000,500000,0
|
|
20240508,095700,65940000,500000,500000,500000,500000,0
|
|
20240508,095600,65940000,500000,500000,500000,500000,15
|
|
20240508,095500,58440000,500000,500000,500000,500000,0
|
|
20240508,095400,58440000,500000,500000,500000,500000,1
|
|
20240508,095300,57940000,501000,501000,501000,501000,0
|
|
20240508,095200,57940000,501000,501000,501000,501000,0
|
|
20240508,095100,57940000,501000,501000,501000,501000,1
|
|
20240508,095000,57439000,501000,500000,502000,500000,6
|
|
20240508,094900,54435000,500000,500000,500000,500000,0
|
|
20240508,094800,54435000,500000,500000,500000,500000,0
|
|
20240508,094700,54435000,500000,500000,500000,500000,0
|
|
20240508,094600,54435000,500000,500000,500000,500000,0
|
|
20240508,094500,54435000,500000,500000,500000,500000,0
|
|
20240508,094400,54435000,500000,500000,500000,500000,1
|
|
20240508,094300,53935000,500000,500000,500000,500000,0
|
|
20240508,094200,53935000,500000,500000,500000,500000,0
|
|
20240508,094100,53935000,500000,500000,500000,500000,0
|
|
20240508,094000,53935000,500000,500000,500000,500000,0
|
|
20240508,093900,53935000,500000,500000,500000,500000,1
|
|
20240508,093800,53435000,498500,498500,498500,498500,0
|
|
20240508,093700,53435000,498500,498500,498500,498500,0
|
|
20240508,093600,53435000,498500,498500,498500,498500,5
|
|
20240508,093500,50942500,498500,498500,498500,498500,5
|
|
20240508,093400,48450000,500000,500000,500000,498500,12
|
|
20240508,093300,42463500,499000,499000,499000,499000,4
|
|
20240508,093200,40467500,500000,500000,500000,500000,0
|
|
20240508,093100,40467500,500000,500000,500000,500000,4
|
|
20240508,093000,38467500,500000,500000,500000,500000,0
|
|
20240508,092900,38467500,500000,500000,500000,500000,0
|
|
20240508,092800,38467500,500000,500000,500000,500000,0
|
|
20240508,092700,38467500,500000,500000,500000,499000,22
|
|
20240508,092600,27487500,500000,500000,500000,500000,0
|
|
20240508,092500,27487500,500000,500000,500000,500000,1
|
|
20240508,092400,26987500,499500,499500,499500,499500,1
|
|
20240508,092300,26488000,499500,498500,499500,498500,28
|
|
20240508,092200,12529000,500000,500000,500000,500000,13
|
|
20240508,092100,6029000,503000,503000,503000,503000,0
|
|
20240508,092000,6029000,503000,503000,503000,503000,0
|
|
20240508,091900,6029000,503000,503000,503000,503000,0
|
|
20240508,091800,6029000,503000,503000,503000,503000,0
|
|
20240508,091700,6029000,503000,503000,503000,503000,0
|
|
20240508,091600,6029000,503000,503000,503000,503000,0
|
|
20240508,091500,6029000,503000,503000,503000,503000,0
|
|
20240508,091400,6029000,503000,503000,503000,503000,0
|
|
20240508,091300,6029000,503000,503000,503000,503000,2
|
|
20240508,091200,5023000,503000,500000,503000,500000,4
|
|
20240508,091100,3017000,503000,503000,503000,503000,0
|
|
20240508,091000,3017000,503000,503000,503000,503000,1
|
|
20240508,090900,2514000,503000,503000,503000,503000,0
|
|
20240508,090800,2514000,503000,503000,503000,503000,0
|
|
20240508,090700,2514000,503000,503000,503000,503000,1
|
|
20240508,090600,2011000,503000,503000,503000,503000,1
|
|
20240508,090500,1508000,503000,503000,503000,503000,0
|
|
20240508,090400,1508000,503000,503000,503000,503000,0
|
|
20240508,090300,1508000,503000,503000,503000,503000,0
|
|
20240508,090200,1508000,503000,503000,503000,503000,0
|
|
20240508,090100,1508000,503000,503000,503000,503000,0
|
|
20240508,090000,1508000,503000,502000,503000,502000,3
|