584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184100,740957500,500000,500000,500000,500000,131
|
|
20240509,184000,740957500,500000,500000,500000,500000,0
|
|
20240509,183900,740957500,500000,500000,500000,500000,0
|
|
20240509,183800,740957500,500000,500000,500000,500000,0
|
|
20240509,183700,740957500,500000,500000,500000,500000,0
|
|
20240509,183600,740957500,500000,500000,500000,500000,0
|
|
20240509,183500,740957500,500000,500000,500000,500000,0
|
|
20240509,183400,740957500,500000,500000,500000,500000,0
|
|
20240509,183300,740957500,500000,500000,500000,500000,0
|
|
20240509,183200,740957500,500000,500000,500000,500000,0
|
|
20240509,183100,740957500,500000,500000,500000,500000,0
|
|
20240509,183000,740957500,500000,500000,500000,500000,0
|
|
20240509,182900,740957500,500000,500000,500000,500000,0
|
|
20240509,182800,740957500,500000,500000,500000,500000,0
|
|
20240509,182700,740957500,500000,500000,500000,500000,0
|
|
20240509,182600,740957500,500000,500000,500000,500000,0
|
|
20240509,182500,740957500,500000,500000,500000,500000,0
|
|
20240509,182400,740957500,500000,500000,500000,500000,0
|
|
20240509,182300,740957500,500000,500000,500000,500000,0
|
|
20240509,182200,740957500,500000,500000,500000,500000,0
|
|
20240509,182100,740957500,500000,500000,500000,500000,0
|
|
20240509,182000,740957500,500000,500000,500000,500000,0
|
|
20240509,181900,740957500,500000,500000,500000,500000,0
|
|
20240509,181800,740957500,500000,500000,500000,500000,0
|
|
20240509,181700,740957500,500000,500000,500000,500000,0
|
|
20240509,181600,740957500,500000,500000,500000,500000,0
|
|
20240509,181500,740957500,500000,500000,500000,500000,0
|
|
20240509,181400,740957500,500000,500000,500000,500000,0
|
|
20240509,181300,740957500,500000,500000,500000,500000,0
|
|
20240509,181200,740957500,500000,500000,500000,500000,0
|
|
20240509,181100,740957500,500000,500000,500000,500000,131
|
|
20240509,181000,740957500,500000,500000,500000,500000,0
|
|
20240509,180900,740957500,500000,500000,500000,500000,0
|
|
20240509,180800,740957500,500000,500000,500000,500000,0
|
|
20240509,180700,740957500,500000,500000,500000,500000,0
|
|
20240509,180600,740957500,500000,500000,500000,500000,0
|
|
20240509,180500,740957500,500000,500000,500000,500000,0
|
|
20240509,180400,740957500,500000,500000,500000,500000,0
|
|
20240509,180300,740957500,500000,500000,500000,500000,0
|
|
20240509,180200,740957500,500000,500000,500000,500000,0
|
|
20240509,180100,740957500,500000,500000,500000,500000,0
|
|
20240509,180000,740957500,500000,500000,500000,500000,0
|
|
20240509,175900,740957500,500000,500000,500000,500000,0
|
|
20240509,175800,740957500,500000,500000,500000,500000,0
|
|
20240509,175700,740957500,500000,500000,500000,500000,0
|
|
20240509,175600,740957500,500000,500000,500000,500000,0
|
|
20240509,175500,740957500,500000,500000,500000,500000,0
|
|
20240509,175400,740957500,500000,500000,500000,500000,0
|
|
20240509,175300,740957500,500000,500000,500000,500000,0
|
|
20240509,175200,740957500,500000,500000,500000,500000,0
|
|
20240509,175100,740957500,500000,500000,500000,500000,0
|
|
20240509,175000,740957500,500000,500000,500000,500000,0
|
|
20240509,174900,740957500,500000,500000,500000,500000,0
|
|
20240509,174800,740957500,500000,500000,500000,500000,0
|
|
20240509,174700,740957500,500000,500000,500000,500000,0
|
|
20240509,174600,740957500,500000,500000,500000,500000,0
|
|
20240509,174500,740957500,500000,500000,500000,500000,0
|
|
20240509,174400,740957500,500000,500000,500000,500000,0
|
|
20240509,174300,740957500,500000,500000,500000,500000,0
|
|
20240509,174200,740957500,500000,500000,500000,500000,0
|
|
20240509,174100,740957500,500000,500000,500000,500000,131
|
|
20240509,174000,740957500,500000,500000,500000,500000,0
|
|
20240509,173900,740957500,500000,500000,500000,500000,0
|
|
20240509,173800,740957500,500000,500000,500000,500000,0
|
|
20240509,173700,740957500,500000,500000,500000,500000,0
|
|
20240509,173600,740957500,500000,500000,500000,500000,0
|
|
20240509,173500,740957500,500000,500000,500000,500000,0
|
|
20240509,173400,740957500,500000,500000,500000,500000,0
|
|
20240509,173300,740957500,500000,500000,500000,500000,0
|
|
20240509,173200,740957500,500000,500000,500000,500000,0
|
|
20240509,173100,740957500,500000,500000,500000,500000,0
|
|
20240509,173000,740957500,500000,500000,500000,500000,0
|
|
20240509,172900,740957500,500000,500000,500000,500000,0
|
|
20240509,172800,740957500,500000,500000,500000,500000,0
|
|
20240509,172700,740957500,500000,500000,500000,500000,0
|
|
20240509,172600,740957500,500000,500000,500000,500000,0
|
|
20240509,172500,740957500,500000,500000,500000,500000,0
|
|
20240509,172400,740957500,500000,500000,500000,500000,0
|
|
20240509,172300,740957500,500000,500000,500000,500000,0
|
|
20240509,172200,740957500,500000,500000,500000,500000,0
|
|
20240509,172100,740957500,500000,500000,500000,500000,0
|
|
20240509,172000,740957500,500000,500000,500000,500000,0
|
|
20240509,171900,740957500,500000,500000,500000,500000,0
|
|
20240509,171800,740957500,500000,500000,500000,500000,0
|
|
20240509,171700,740957500,500000,500000,500000,500000,0
|
|
20240509,171600,740957500,500000,500000,500000,500000,0
|
|
20240509,171500,740957500,500000,500000,500000,500000,0
|
|
20240509,171400,740957500,500000,500000,500000,500000,0
|
|
20240509,171300,740957500,500000,500000,500000,500000,0
|
|
20240509,171200,740957500,500000,500000,500000,500000,0
|
|
20240509,171100,740957500,500000,500000,500000,500000,131
|
|
20240509,171000,740957500,500000,500000,500000,500000,0
|
|
20240509,170900,740957500,500000,500000,500000,500000,0
|
|
20240509,170800,740957500,500000,500000,500000,500000,0
|
|
20240509,170700,740957500,500000,500000,500000,500000,0
|
|
20240509,170600,740957500,500000,500000,500000,500000,0
|
|
20240509,170500,740957500,500000,500000,500000,500000,0
|
|
20240509,170400,740957500,500000,500000,500000,500000,0
|
|
20240509,170300,740957500,500000,500000,500000,500000,0
|
|
20240509,170200,740957500,500000,500000,500000,500000,0
|
|
20240509,170100,740957500,500000,500000,500000,500000,0
|
|
20240509,170000,740957500,500000,500000,500000,500000,0
|
|
20240509,165900,740957500,500000,500000,500000,500000,0
|
|
20240509,165800,740957500,500000,500000,500000,500000,0
|
|
20240509,165700,740957500,500000,500000,500000,500000,0
|
|
20240509,165600,740957500,500000,500000,500000,500000,0
|
|
20240509,165500,740957500,500000,500000,500000,500000,0
|
|
20240509,165400,740957500,500000,500000,500000,500000,0
|
|
20240509,165300,740957500,500000,500000,500000,500000,0
|
|
20240509,165200,740957500,500000,500000,500000,500000,0
|
|
20240509,165100,740957500,500000,500000,500000,500000,0
|
|
20240509,165000,740957500,500000,500000,500000,500000,0
|
|
20240509,164900,740957500,500000,500000,500000,500000,0
|
|
20240509,164800,740957500,500000,500000,500000,500000,0
|
|
20240509,164700,740957500,500000,500000,500000,500000,0
|
|
20240509,164600,740957500,500000,500000,500000,500000,0
|
|
20240509,164500,740957500,500000,500000,500000,500000,0
|
|
20240509,164400,740957500,500000,500000,500000,500000,0
|
|
20240509,164300,740957500,500000,500000,500000,500000,0
|
|
20240509,164200,740957500,500000,500000,500000,500000,0
|
|
20240509,164100,740957500,500000,500000,500000,500000,131
|
|
20240509,164000,740957500,500000,500000,500000,500000,0
|
|
20240509,163900,740957500,500000,500000,500000,500000,0
|
|
20240509,163800,740957500,500000,500000,500000,500000,0
|
|
20240509,163700,740957500,500000,500000,500000,500000,0
|
|
20240509,163600,740957500,500000,500000,500000,500000,0
|
|
20240509,163500,740957500,500000,500000,500000,500000,0
|
|
20240509,163400,740957500,500000,500000,500000,500000,0
|
|
20240509,163300,740957500,500000,500000,500000,500000,0
|
|
20240509,163200,740957500,500000,500000,500000,500000,0
|
|
20240509,163100,740957500,500000,500000,500000,500000,0
|
|
20240509,163000,740957500,500000,500000,500000,500000,0
|
|
20240509,162900,740957500,500000,500000,500000,500000,0
|
|
20240509,162800,740957500,500000,500000,500000,500000,0
|
|
20240509,162700,740957500,500000,500000,500000,500000,0
|
|
20240509,162600,740957500,500000,500000,500000,500000,0
|
|
20240509,162500,740957500,500000,500000,500000,500000,0
|
|
20240509,162400,740957500,500000,500000,500000,500000,0
|
|
20240509,162300,740957500,500000,500000,500000,500000,0
|
|
20240509,162200,740957500,500000,500000,500000,500000,0
|
|
20240509,162100,740957500,500000,500000,500000,500000,0
|
|
20240509,162000,740957500,500000,500000,500000,500000,0
|
|
20240509,161900,740957500,500000,500000,500000,500000,0
|
|
20240509,161800,740957500,500000,500000,500000,500000,0
|
|
20240509,161700,740957500,500000,500000,500000,500000,0
|
|
20240509,161600,740957500,500000,500000,500000,500000,0
|
|
20240509,161500,740957500,500000,500000,500000,500000,0
|
|
20240509,161400,740957500,500000,500000,500000,500000,0
|
|
20240509,161300,740957500,500000,500000,500000,500000,0
|
|
20240509,161200,740957500,500000,500000,500000,500000,0
|
|
20240509,161100,740957500,500000,500000,500000,500000,131
|
|
20240509,161000,740957500,500000,500000,500000,500000,0
|
|
20240509,160900,740957500,500000,500000,500000,500000,0
|
|
20240509,160800,740957500,500000,500000,500000,500000,0
|
|
20240509,160700,740957500,500000,500000,500000,500000,0
|
|
20240509,160600,740957500,500000,500000,500000,500000,0
|
|
20240509,160500,740957500,500000,500000,500000,500000,0
|
|
20240509,160400,740957500,500000,500000,500000,500000,0
|
|
20240509,160300,740957500,500000,500000,500000,500000,0
|
|
20240509,160200,740957500,500000,500000,500000,500000,0
|
|
20240509,160100,740957500,500000,500000,500000,500000,0
|
|
20240509,160000,740957500,500000,500000,500000,500000,0
|
|
20240509,155900,740957500,500000,500000,500000,500000,0
|
|
20240509,155800,740957500,500000,500000,500000,500000,0
|
|
20240509,155700,740957500,500000,500000,500000,500000,0
|
|
20240509,155600,740957500,500000,500000,500000,500000,0
|
|
20240509,155500,740957500,500000,500000,500000,500000,0
|
|
20240509,155400,740957500,500000,500000,500000,500000,0
|
|
20240509,155300,740957500,500000,500000,500000,500000,0
|
|
20240509,155200,740957500,500000,500000,500000,500000,0
|
|
20240509,155100,740957500,500000,500000,500000,500000,0
|
|
20240509,155000,740957500,500000,500000,500000,500000,0
|
|
20240509,154900,740957500,500000,500000,500000,500000,0
|
|
20240509,154800,740957500,500000,500000,500000,500000,0
|
|
20240509,154700,740957500,500000,500000,500000,500000,0
|
|
20240509,154600,740957500,500000,500000,500000,500000,0
|
|
20240509,154500,740957500,500000,500000,500000,500000,0
|
|
20240509,154400,740957500,500000,500000,500000,500000,0
|
|
20240509,154300,740957500,500000,500000,500000,500000,0
|
|
20240509,154200,740957500,500000,500000,500000,500000,0
|
|
20240509,154100,740957500,500000,500000,500000,500000,131
|
|
20240509,154000,740957500,500000,500000,500000,500000,0
|
|
20240509,153900,740957500,500000,500000,500000,500000,0
|
|
20240509,153800,740957500,500000,500000,500000,500000,0
|
|
20240509,153700,740957500,500000,500000,500000,500000,0
|
|
20240509,153600,740957500,500000,500000,500000,500000,0
|
|
20240509,153500,740957500,500000,500000,500000,500000,0
|
|
20240509,153400,740957500,500000,500000,500000,500000,0
|
|
20240509,153300,740957500,500000,500000,500000,500000,0
|
|
20240509,153200,740957500,500000,500000,500000,500000,0
|
|
20240509,153100,740957500,500000,500000,500000,500000,0
|
|
20240509,153000,740957500,500000,500000,500000,500000,131
|
|
20240509,152900,675457500,500000,500000,500000,500000,0
|
|
20240509,152800,675457500,500000,500000,500000,500000,0
|
|
20240509,152700,675457500,500000,500000,500000,500000,0
|
|
20240509,152600,675457500,500000,500000,500000,500000,0
|
|
20240509,152500,675457500,500000,500000,500000,500000,0
|
|
20240509,152400,675457500,500000,500000,500000,500000,0
|
|
20240509,152300,675457500,500000,500000,500000,500000,0
|
|
20240509,152200,675457500,500000,500000,500000,500000,0
|
|
20240509,152100,675457500,500000,500000,500000,500000,0
|
|
20240509,152000,675457500,500000,500000,500000,500000,0
|
|
20240509,151900,675457500,500000,500000,500000,500000,2
|
|
20240509,151800,674457500,501000,501000,501000,501000,0
|
|
20240509,151700,674457500,501000,501000,501000,501000,0
|
|
20240509,151600,674457500,501000,501000,501000,501000,0
|
|
20240509,151500,674457500,501000,501000,501000,501000,0
|
|
20240509,151400,674457500,501000,501000,501000,501000,2
|
|
20240509,151300,673455500,501000,501000,501000,501000,0
|
|
20240509,151200,673455500,501000,501000,501000,501000,0
|
|
20240509,151100,673455500,501000,501000,501000,501000,0
|
|
20240509,151000,673455500,501000,501000,501000,501000,0
|
|
20240509,150900,673455500,501000,501000,501000,501000,0
|
|
20240509,150800,673455500,501000,501000,501000,501000,5
|
|
20240509,150700,670950500,501000,501000,501000,501000,0
|
|
20240509,150600,670950500,501000,501000,501000,501000,0
|
|
20240509,150500,670950500,501000,501000,501000,501000,0
|
|
20240509,150400,670950500,501000,501000,501000,501000,0
|
|
20240509,150300,670950500,501000,501000,501000,501000,0
|
|
20240509,150200,670950500,501000,501000,501000,501000,0
|
|
20240509,150100,670950500,501000,501000,501000,501000,0
|
|
20240509,150000,670950500,501000,501000,501000,501000,0
|
|
20240509,145900,670950500,501000,501000,501000,501000,0
|
|
20240509,145800,670950500,501000,501000,501000,501000,0
|
|
20240509,145700,670950500,501000,501000,501000,501000,1
|
|
20240509,145600,670449500,500000,500000,500000,500000,31
|
|
20240509,145500,654949500,501000,501000,501000,501000,0
|
|
20240509,145400,654949500,501000,501000,501000,501000,1
|
|
20240509,145300,654448500,501000,501000,501000,501000,0
|
|
20240509,145200,654448500,501000,501000,501000,501000,1
|
|
20240509,145100,653947500,501000,501000,501000,501000,0
|
|
20240509,145000,653947500,501000,501000,501000,501000,0
|
|
20240509,144900,653947500,501000,501000,501000,501000,0
|
|
20240509,144800,653947500,501000,501000,501000,501000,0
|
|
20240509,144700,653947500,501000,501000,501000,501000,0
|
|
20240509,144600,653947500,501000,501000,501000,501000,4
|
|
20240509,144500,651943500,502000,502000,502000,502000,2
|
|
20240509,144400,650939500,502000,502000,502000,502000,0
|
|
20240509,144300,650939500,502000,502000,502000,502000,0
|
|
20240509,144200,650939500,502000,502000,502000,502000,0
|
|
20240509,144100,650939500,502000,502000,502000,502000,0
|
|
20240509,144000,650939500,502000,502000,502000,502000,0
|
|
20240509,143900,650939500,502000,502000,502000,502000,0
|
|
20240509,143800,650939500,502000,502000,502000,502000,0
|
|
20240509,143700,650939500,502000,502000,502000,502000,2
|
|
20240509,143600,649935500,502000,502000,502000,502000,0
|
|
20240509,143500,649935500,502000,502000,502000,502000,0
|
|
20240509,143400,649935500,502000,502000,502000,502000,0
|
|
20240509,143300,649935500,502000,502000,502000,502000,0
|
|
20240509,143200,649935500,502000,502000,502000,502000,0
|
|
20240509,143100,649935500,502000,502000,502000,502000,1
|
|
20240509,143000,649433500,502000,502000,502000,502000,0
|
|
20240509,142900,649433500,502000,502000,502000,502000,0
|
|
20240509,142800,649433500,502000,502000,502000,502000,0
|
|
20240509,142700,649433500,502000,502000,502000,502000,0
|
|
20240509,142600,649433500,502000,502000,502000,502000,0
|
|
20240509,142500,649433500,502000,502000,502000,502000,0
|
|
20240509,142400,649433500,502000,502000,502000,502000,0
|
|
20240509,142300,649433500,502000,502000,502000,502000,0
|
|
20240509,142200,649433500,502000,502000,502000,502000,0
|
|
20240509,142100,649433500,502000,502000,502000,502000,0
|
|
20240509,142000,649433500,502000,502000,502000,502000,1
|
|
20240509,141900,648931500,501000,501000,501000,501000,0
|
|
20240509,141800,648931500,501000,501000,501000,501000,0
|
|
20240509,141700,648931500,501000,501000,501000,501000,0
|
|
20240509,141600,648931500,501000,501000,501000,501000,0
|
|
20240509,141500,648931500,501000,501000,501000,501000,0
|
|
20240509,141400,648931500,501000,501000,501000,501000,0
|
|
20240509,141300,648931500,501000,501000,501000,501000,0
|
|
20240509,141200,648931500,501000,501000,501000,501000,0
|
|
20240509,141100,648931500,501000,501000,501000,501000,0
|
|
20240509,141000,648931500,501000,501000,501000,501000,0
|
|
20240509,140900,648931500,501000,501000,501000,501000,0
|
|
20240509,140800,648931500,501000,501000,501000,501000,0
|
|
20240509,140700,648931500,501000,501000,501000,501000,0
|
|
20240509,140600,648931500,501000,501000,501000,501000,0
|
|
20240509,140500,648931500,501000,501000,501000,501000,0
|
|
20240509,140400,648931500,501000,501000,501000,501000,0
|
|
20240509,140300,648931500,501000,501000,501000,501000,0
|
|
20240509,140200,648931500,501000,501000,501000,501000,0
|
|
20240509,140100,648931500,501000,501000,501000,501000,0
|
|
20240509,140000,648931500,501000,501000,501000,501000,0
|
|
20240509,135900,648931500,501000,501000,501000,501000,0
|
|
20240509,135800,648931500,501000,501000,501000,501000,0
|
|
20240509,135700,648931500,501000,501000,501000,501000,7
|
|
20240509,135600,645424500,501000,501000,501000,501000,3
|
|
20240509,135500,643921500,501000,501000,501000,501000,0
|
|
20240509,135400,643921500,501000,501000,501000,501000,0
|
|
20240509,135300,643921500,501000,501000,501000,501000,0
|
|
20240509,135200,643921500,501000,501000,501000,501000,43
|
|
20240509,135100,622378500,500000,500000,500000,500000,0
|
|
20240509,135000,622378500,500000,500000,500000,500000,0
|
|
20240509,134900,622378500,500000,500000,500000,500000,0
|
|
20240509,134800,622378500,500000,500000,500000,500000,0
|
|
20240509,134700,622378500,500000,500000,500000,500000,0
|
|
20240509,134600,622378500,500000,500000,500000,500000,0
|
|
20240509,134500,622378500,500000,500000,500000,500000,24
|
|
20240509,134400,610378500,500000,500000,500000,500000,0
|
|
20240509,134300,610378500,500000,500000,500000,500000,0
|
|
20240509,134200,610378500,500000,500000,500000,500000,0
|
|
20240509,134100,610378500,500000,500000,500000,500000,2
|
|
20240509,134000,609378500,500000,500000,500000,500000,0
|
|
20240509,133900,609378500,500000,500000,500000,500000,0
|
|
20240509,133800,609378500,500000,500000,500000,500000,0
|
|
20240509,133700,609378500,500000,500000,500000,500000,0
|
|
20240509,133600,609378500,500000,500000,500000,500000,0
|
|
20240509,133500,609378500,500000,500000,500000,500000,1
|
|
20240509,133400,608878500,500000,500000,500000,500000,1
|
|
20240509,133300,608378500,499000,499000,499000,499000,0
|
|
20240509,133200,608378500,499000,499000,499000,499000,76
|
|
20240509,133100,570454500,499000,499000,499000,499000,0
|
|
20240509,133000,570454500,499000,499000,499000,499000,12
|
|
20240509,132900,564466500,500000,500000,500000,500000,42
|
|
20240509,132800,543466500,500000,500000,500000,500000,58
|
|
20240509,132700,514466500,499000,499000,499000,499000,0
|
|
20240509,132600,514466500,499000,499000,499000,499000,5
|
|
20240509,132500,511971500,500000,500000,500000,500000,0
|
|
20240509,132400,511971500,500000,500000,500000,500000,0
|
|
20240509,132300,511971500,500000,500000,500000,500000,0
|
|
20240509,132200,511971500,500000,500000,500000,500000,0
|
|
20240509,132100,511971500,500000,500000,500000,500000,0
|
|
20240509,132000,511971500,500000,500000,500000,500000,0
|
|
20240509,131900,511971500,500000,500000,500000,500000,0
|
|
20240509,131800,511971500,500000,500000,500000,500000,0
|
|
20240509,131700,511971500,500000,500000,500000,500000,0
|
|
20240509,131600,511971500,500000,500000,500000,500000,0
|
|
20240509,131500,511971500,500000,500000,500000,500000,0
|
|
20240509,131400,511971500,500000,500000,500000,500000,0
|
|
20240509,131300,511971500,500000,500000,500000,500000,0
|
|
20240509,131200,511971500,500000,500000,500000,500000,0
|
|
20240509,131100,511971500,500000,500000,500000,500000,0
|
|
20240509,131000,511971500,500000,500000,500000,500000,0
|
|
20240509,130900,511971500,500000,500000,500000,500000,0
|
|
20240509,130800,511971500,500000,500000,500000,500000,0
|
|
20240509,130700,511971500,500000,500000,500000,500000,0
|
|
20240509,130600,511971500,500000,500000,500000,500000,0
|
|
20240509,130500,511971500,500000,500000,500000,500000,0
|
|
20240509,130400,511971500,500000,500000,500000,500000,0
|
|
20240509,130300,511971500,500000,500000,500000,500000,0
|
|
20240509,130200,511971500,500000,500000,500000,500000,0
|
|
20240509,130100,511971500,500000,500000,500000,500000,0
|
|
20240509,130000,511971500,500000,500000,500000,500000,0
|
|
20240509,125900,511971500,500000,500000,500000,500000,0
|
|
20240509,125800,511971500,500000,500000,500000,498500,52
|
|
20240509,125700,486041500,499000,499000,499000,499000,0
|
|
20240509,125600,486041500,499000,499000,499000,499000,0
|
|
20240509,125500,486041500,499000,499000,499000,499000,0
|
|
20240509,125400,486041500,499000,499500,499500,499000,43
|
|
20240509,125300,464573000,500000,500000,500000,500000,0
|
|
20240509,125200,464573000,500000,500000,500000,500000,0
|
|
20240509,125100,464573000,500000,500000,500000,500000,0
|
|
20240509,125000,464573000,500000,500000,500000,500000,0
|
|
20240509,124900,464573000,500000,500000,500000,500000,0
|
|
20240509,124800,464573000,500000,500000,500000,500000,2
|
|
20240509,124700,463573000,500000,500000,500000,500000,0
|
|
20240509,124600,463573000,500000,500000,500000,500000,0
|
|
20240509,124500,463573000,500000,500000,500000,500000,0
|
|
20240509,124400,463573000,500000,500000,500000,500000,0
|
|
20240509,124300,463573000,500000,500000,500000,500000,0
|
|
20240509,124200,463573000,500000,500000,500000,500000,0
|
|
20240509,124100,463573000,500000,500000,500000,500000,0
|
|
20240509,124000,463573000,500000,500000,500000,500000,0
|
|
20240509,123900,463573000,500000,500000,500000,500000,0
|
|
20240509,123800,463573000,500000,500000,500000,500000,0
|
|
20240509,123700,463573000,500000,500000,500000,500000,0
|
|
20240509,123600,463573000,500000,500000,500000,500000,0
|
|
20240509,123500,463573000,500000,500000,500000,500000,0
|
|
20240509,123400,463573000,500000,500000,500000,500000,0
|
|
20240509,123300,463573000,500000,500000,500000,500000,0
|
|
20240509,123200,463573000,500000,500000,500000,500000,0
|
|
20240509,123100,463573000,500000,500000,500000,500000,6
|
|
20240509,123000,460573000,500000,500000,500000,500000,0
|
|
20240509,122900,460573000,500000,500000,500000,500000,0
|
|
20240509,122800,460573000,500000,500000,500000,500000,0
|
|
20240509,122700,460573000,500000,500000,500000,500000,0
|
|
20240509,122600,460573000,500000,500000,500000,500000,0
|
|
20240509,122500,460573000,500000,500000,500000,500000,0
|
|
20240509,122400,460573000,500000,500000,500000,500000,0
|
|
20240509,122300,460573000,500000,500000,500000,500000,1
|
|
20240509,122200,460073000,500000,500000,500000,500000,0
|
|
20240509,122100,460073000,500000,500000,500000,500000,10
|
|
20240509,122000,455073000,500000,500000,500000,500000,10
|
|
20240509,121900,450073000,501000,501000,501000,501000,0
|
|
20240509,121800,450073000,501000,501000,501000,501000,0
|
|
20240509,121700,450073000,501000,501000,501000,501000,0
|
|
20240509,121600,450073000,501000,501000,501000,501000,0
|
|
20240509,121500,450073000,501000,501000,501000,501000,0
|
|
20240509,121400,450073000,501000,501000,501000,501000,0
|
|
20240509,121300,450073000,501000,501000,501000,501000,0
|
|
20240509,121200,450073000,501000,501000,501000,501000,0
|
|
20240509,121100,450073000,501000,501000,501000,501000,0
|
|
20240509,121000,450073000,501000,501000,501000,501000,0
|
|
20240509,120900,450073000,501000,501000,501000,501000,0
|
|
20240509,120800,450073000,501000,501000,501000,501000,0
|
|
20240509,120700,450073000,501000,501000,501000,501000,0
|
|
20240509,120600,450073000,501000,501000,501000,501000,0
|
|
20240509,120500,450073000,501000,501000,501000,501000,8
|
|
20240509,120400,446065000,501000,501000,501000,501000,0
|
|
20240509,120300,446065000,501000,501000,501000,501000,0
|
|
20240509,120200,446065000,501000,501000,501000,501000,0
|
|
20240509,120100,446065000,501000,501000,501000,501000,2
|
|
20240509,120000,445063000,501000,501000,501000,501000,3
|
|
20240509,115900,443560000,501000,501000,501000,501000,2
|
|
20240509,115800,442558000,501000,501000,501000,501000,0
|
|
20240509,115700,442558000,501000,501000,501000,501000,1
|
|
20240509,115600,442057000,500000,500000,500000,500000,0
|
|
20240509,115500,442057000,500000,500000,500000,500000,0
|
|
20240509,115400,442057000,500000,500000,500000,500000,0
|
|
20240509,115300,442057000,500000,500000,500000,500000,0
|
|
20240509,115200,442057000,500000,500000,500000,500000,0
|
|
20240509,115100,442057000,500000,500000,500000,500000,0
|
|
20240509,115000,442057000,500000,500000,500000,500000,0
|
|
20240509,114900,442057000,500000,500000,500000,500000,0
|
|
20240509,114800,442057000,500000,500000,500000,500000,0
|
|
20240509,114700,442057000,500000,500000,500000,500000,0
|
|
20240509,114600,442057000,500000,500000,500000,500000,0
|
|
20240509,114500,442057000,500000,500000,500000,500000,4
|
|
20240509,114400,440057000,501000,501000,501000,501000,0
|
|
20240509,114300,440057000,501000,501000,501000,501000,0
|
|
20240509,114200,440057000,501000,501000,501000,501000,0
|
|
20240509,114100,440057000,501000,501000,501000,501000,0
|
|
20240509,114000,440057000,501000,501000,501000,501000,1
|
|
20240509,113900,439556000,500000,500000,500000,500000,0
|
|
20240509,113800,439556000,500000,500000,500000,500000,1
|
|
20240509,113700,439056000,500000,500000,500000,500000,5
|
|
20240509,113600,436556000,500000,500000,500000,500000,1
|
|
20240509,113500,436056000,500000,500000,500000,500000,0
|
|
20240509,113400,436056000,500000,500000,500000,500000,0
|
|
20240509,113300,436056000,500000,500000,500000,500000,0
|
|
20240509,113200,436056000,500000,500000,500000,500000,2
|
|
20240509,113100,435056000,501000,501000,501000,501000,1
|
|
20240509,113000,434555000,500000,500000,500000,500000,5
|
|
20240509,112900,432055000,500000,500000,500000,500000,0
|
|
20240509,112800,432055000,500000,500000,500000,500000,0
|
|
20240509,112700,432055000,500000,500000,500000,500000,0
|
|
20240509,112600,432055000,500000,500000,500000,500000,0
|
|
20240509,112500,432055000,500000,500000,500000,500000,0
|
|
20240509,112400,432055000,500000,500000,500000,500000,0
|
|
20240509,112300,432055000,500000,500000,500000,500000,0
|
|
20240509,112200,432055000,500000,500000,500000,500000,0
|
|
20240509,112100,432055000,500000,500000,500000,500000,0
|
|
20240509,112000,432055000,500000,500000,500000,500000,0
|
|
20240509,111900,432055000,500000,500000,500000,500000,0
|
|
20240509,111800,432055000,500000,500000,500000,500000,3
|
|
20240509,111700,430555000,500000,500000,500000,500000,0
|
|
20240509,111600,430555000,500000,500000,500000,500000,0
|
|
20240509,111500,430555000,500000,500000,500000,500000,0
|
|
20240509,111400,430555000,500000,500000,500000,500000,0
|
|
20240509,111300,430555000,500000,500000,500000,500000,0
|
|
20240509,111200,430555000,500000,500000,500000,500000,1
|
|
20240509,111100,430055000,500000,500000,500000,500000,0
|
|
20240509,111000,430055000,500000,500000,500000,500000,2
|
|
20240509,110900,429055000,500000,500000,500000,500000,0
|
|
20240509,110800,429055000,500000,500000,500000,500000,1
|
|
20240509,110700,428555000,500000,500000,500000,500000,0
|
|
20240509,110600,428555000,500000,500000,500000,500000,1
|
|
20240509,110500,428055000,501000,501000,501000,501000,0
|
|
20240509,110400,428055000,501000,501000,501000,501000,0
|
|
20240509,110300,428055000,501000,501000,501000,501000,0
|
|
20240509,110200,428055000,501000,501000,501000,501000,1
|
|
20240509,110100,427554000,499500,499500,499500,499500,0
|
|
20240509,110000,427554000,499500,499500,499500,499500,3
|
|
20240509,105900,426055500,500000,500000,500000,500000,0
|
|
20240509,105800,426055500,500000,500000,500000,500000,0
|
|
20240509,105700,426055500,500000,500000,500000,500000,21
|
|
20240509,105600,415555500,501000,501000,501000,501000,0
|
|
20240509,105500,415555500,501000,501000,501000,501000,0
|
|
20240509,105400,415555500,501000,501000,501000,501000,1
|
|
20240509,105300,415054500,501000,501000,501000,501000,0
|
|
20240509,105200,415054500,501000,501000,501000,501000,0
|
|
20240509,105100,415054500,501000,501000,501000,501000,0
|
|
20240509,105000,415054500,501000,501000,501000,501000,2
|
|
20240509,104900,414052500,501000,501000,501000,501000,0
|
|
20240509,104800,414052500,501000,501000,501000,501000,0
|
|
20240509,104700,414052500,501000,501000,501000,501000,0
|
|
20240509,104600,414052500,501000,501000,501000,501000,5
|
|
20240509,104500,411547500,501000,501000,501000,501000,0
|
|
20240509,104400,411547500,501000,501000,501000,501000,0
|
|
20240509,104300,411547500,501000,501000,501000,501000,0
|
|
20240509,104200,411547500,501000,501000,501000,501000,0
|
|
20240509,104100,411547500,501000,501000,501000,501000,1
|
|
20240509,104000,411046500,500000,500000,500000,500000,0
|
|
20240509,103900,411046500,500000,500000,500000,500000,0
|
|
20240509,103800,411046500,500000,500000,500000,500000,0
|
|
20240509,103700,411046500,500000,500000,500000,500000,0
|
|
20240509,103600,411046500,500000,500000,500000,500000,0
|
|
20240509,103500,411046500,500000,500000,500000,500000,4
|
|
20240509,103400,409046500,500000,500000,500000,500000,0
|
|
20240509,103300,409046500,500000,499500,500000,499500,21
|
|
20240509,103200,398556500,498500,499000,499000,498500,5
|
|
20240509,103100,396063500,499000,499500,499500,499000,32
|
|
20240509,103000,380089500,499500,499500,499500,499500,15
|
|
20240509,102900,372597000,500000,500000,500000,500000,0
|
|
20240509,102800,372597000,500000,500000,500000,500000,14
|
|
20240509,102700,365597000,500000,500000,500000,500000,5
|
|
20240509,102600,363097000,499500,499500,499500,499500,2
|
|
20240509,102500,362098000,500000,501000,501000,500000,41
|
|
20240509,102400,341594000,502000,502000,502000,502000,2
|
|
20240509,102300,340590000,501000,501000,501000,501000,0
|
|
20240509,102200,340590000,501000,501000,501000,501000,0
|
|
20240509,102100,340590000,501000,501000,501000,501000,0
|
|
20240509,102000,340590000,501000,501000,501000,501000,0
|
|
20240509,101900,340590000,501000,501000,501000,501000,0
|
|
20240509,101800,340590000,501000,501000,501000,501000,0
|
|
20240509,101700,340590000,501000,501000,501000,501000,0
|
|
20240509,101600,340590000,501000,501000,501000,501000,0
|
|
20240509,101500,340590000,501000,501000,501000,501000,0
|
|
20240509,101400,340590000,501000,501000,501000,501000,0
|
|
20240509,101300,340590000,501000,501000,501000,501000,0
|
|
20240509,101200,340590000,501000,503000,503000,500000,316
|
|
20240509,101100,182421000,503000,503000,503000,503000,0
|
|
20240509,101000,182421000,503000,503000,503000,503000,0
|
|
20240509,100900,182421000,503000,503000,503000,503000,0
|
|
20240509,100800,182421000,503000,503000,503000,503000,0
|
|
20240509,100700,182421000,503000,503000,503000,503000,4
|
|
20240509,100600,180409000,502000,502000,502000,502000,0
|
|
20240509,100500,180409000,502000,502000,502000,502000,0
|
|
20240509,100400,180409000,502000,502000,502000,502000,0
|
|
20240509,100300,180409000,502000,502000,502000,502000,0
|
|
20240509,100200,180409000,502000,502000,502000,502000,0
|
|
20240509,100100,180409000,502000,502000,502000,502000,8
|
|
20240509,100000,176393000,504000,504000,504000,504000,0
|
|
20240509,095900,176393000,504000,504000,504000,504000,0
|
|
20240509,095800,176393000,504000,504000,504000,504000,0
|
|
20240509,095700,176393000,504000,504000,504000,504000,0
|
|
20240509,095600,176393000,504000,504000,504000,504000,0
|
|
20240509,095500,176393000,504000,504000,504000,504000,0
|
|
20240509,095400,176393000,504000,504000,504000,504000,6
|
|
20240509,095300,173369000,504000,504000,504000,504000,1
|
|
20240509,095200,172865000,504000,504000,504000,504000,0
|
|
20240509,095100,172865000,504000,504000,504000,504000,0
|
|
20240509,095000,172865000,504000,504000,504000,504000,0
|
|
20240509,094900,172865000,504000,504000,504000,504000,1
|
|
20240509,094800,172361000,501000,501000,501000,501000,0
|
|
20240509,094700,172361000,501000,501000,501000,501000,0
|
|
20240509,094600,172361000,501000,501000,501000,501000,1
|
|
20240509,094500,171860000,504000,504000,504000,504000,0
|
|
20240509,094400,171860000,504000,504000,504000,504000,1
|
|
20240509,094300,171356000,501000,501000,501000,501000,0
|
|
20240509,094200,171356000,501000,501000,501000,501000,0
|
|
20240509,094100,171356000,501000,501000,501000,501000,4
|
|
20240509,094000,169352000,502000,502000,502000,502000,1
|
|
20240509,093900,168850000,503000,503000,503000,503000,0
|
|
20240509,093800,168850000,503000,503000,503000,503000,0
|
|
20240509,093700,168850000,503000,503000,503000,503000,1
|
|
20240509,093600,168347000,501000,501000,501000,501000,0
|
|
20240509,093500,168347000,501000,501000,501000,501000,0
|
|
20240509,093400,168347000,501000,501000,501000,501000,3
|
|
20240509,093300,166844000,503000,503000,503000,503000,0
|
|
20240509,093200,166844000,503000,503000,503000,503000,0
|
|
20240509,093100,166844000,503000,503000,503000,503000,0
|
|
20240509,093000,166844000,503000,503000,503000,503000,0
|
|
20240509,092900,166844000,503000,503000,503000,503000,0
|
|
20240509,092800,166844000,503000,503000,503000,503000,0
|
|
20240509,092700,166844000,503000,503000,503000,503000,0
|
|
20240509,092600,166844000,503000,503000,503000,503000,17
|
|
20240509,092500,158293000,503000,503000,503000,503000,0
|
|
20240509,092400,158293000,503000,503000,503000,503000,0
|
|
20240509,092300,158293000,503000,503000,503000,503000,1
|
|
20240509,092200,157790000,500000,500000,500000,500000,50
|
|
20240509,092100,132790000,500000,502000,502000,500000,200
|
|
20240509,092000,32721000,502000,502000,502000,502000,0
|
|
20240509,091900,32721000,502000,502000,502000,502000,0
|
|
20240509,091800,32721000,502000,503000,503000,502000,21
|
|
20240509,091700,22172000,503000,503000,503000,503000,0
|
|
20240509,091600,22172000,503000,503000,503000,503000,0
|
|
20240509,091500,22172000,503000,503000,503000,503000,0
|
|
20240509,091400,22172000,503000,503000,503000,503000,0
|
|
20240509,091300,22172000,503000,505000,506000,503000,38
|
|
20240509,091200,3026000,505000,505000,505000,505000,1
|
|
20240509,091100,2521000,505000,505000,505000,505000,0
|
|
20240509,091000,2521000,505000,505000,505000,505000,0
|
|
20240509,090900,2521000,505000,505000,505000,505000,0
|
|
20240509,090800,2521000,505000,505000,505000,505000,0
|
|
20240509,090700,2521000,505000,505000,505000,505000,1
|
|
20240509,090600,2016000,502000,502000,502000,502000,0
|
|
20240509,090500,2016000,502000,502000,502000,502000,0
|
|
20240509,090400,2016000,502000,502000,502000,502000,2
|
|
20240509,090300,1012000,506000,506000,506000,506000,0
|
|
20240509,090200,1012000,506000,506000,506000,506000,0
|
|
20240509,090100,1012000,506000,506000,506000,506000,0
|
|
20240509,090000,1012000,506000,506000,506000,506000,2
|