584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184100,365745500,506000,506000,506000,506000,15
|
|
20240510,184000,365745500,506000,506000,506000,506000,0
|
|
20240510,183900,365745500,506000,506000,506000,506000,0
|
|
20240510,183800,365745500,506000,506000,506000,506000,0
|
|
20240510,183700,365745500,506000,506000,506000,506000,0
|
|
20240510,183600,365745500,506000,506000,506000,506000,0
|
|
20240510,183500,365745500,506000,506000,506000,506000,0
|
|
20240510,183400,365745500,506000,506000,506000,506000,0
|
|
20240510,183300,365745500,506000,506000,506000,506000,0
|
|
20240510,183200,365745500,506000,506000,506000,506000,0
|
|
20240510,183100,365745500,506000,506000,506000,506000,0
|
|
20240510,183000,365745500,506000,506000,506000,506000,0
|
|
20240510,182900,365745500,506000,506000,506000,506000,0
|
|
20240510,182800,365745500,506000,506000,506000,506000,0
|
|
20240510,182700,365745500,506000,506000,506000,506000,0
|
|
20240510,182600,365745500,506000,506000,506000,506000,0
|
|
20240510,182500,365745500,506000,506000,506000,506000,0
|
|
20240510,182400,365745500,506000,506000,506000,506000,0
|
|
20240510,182300,365745500,506000,506000,506000,506000,0
|
|
20240510,182200,365745500,506000,506000,506000,506000,0
|
|
20240510,182100,365745500,506000,506000,506000,506000,0
|
|
20240510,182000,365745500,506000,506000,506000,506000,0
|
|
20240510,181900,365745500,506000,506000,506000,506000,0
|
|
20240510,181800,365745500,506000,506000,506000,506000,0
|
|
20240510,181700,365745500,506000,506000,506000,506000,0
|
|
20240510,181600,365745500,506000,506000,506000,506000,0
|
|
20240510,181500,365745500,506000,506000,506000,506000,0
|
|
20240510,181400,365745500,506000,506000,506000,506000,0
|
|
20240510,181300,365745500,506000,506000,506000,506000,0
|
|
20240510,181200,365745500,506000,506000,506000,506000,0
|
|
20240510,181100,365745500,506000,506000,506000,506000,15
|
|
20240510,181000,365745500,506000,506000,506000,506000,0
|
|
20240510,180900,365745500,506000,506000,506000,506000,0
|
|
20240510,180800,365745500,506000,506000,506000,506000,0
|
|
20240510,180700,365745500,506000,506000,506000,506000,0
|
|
20240510,180600,365745500,506000,506000,506000,506000,0
|
|
20240510,180500,365745500,506000,506000,506000,506000,0
|
|
20240510,180400,365745500,506000,506000,506000,506000,0
|
|
20240510,180300,365745500,506000,506000,506000,506000,0
|
|
20240510,180200,365745500,506000,506000,506000,506000,0
|
|
20240510,180100,365745500,506000,506000,506000,506000,0
|
|
20240510,180000,365745500,506000,506000,506000,506000,0
|
|
20240510,175900,365745500,506000,506000,506000,506000,0
|
|
20240510,175800,365745500,506000,506000,506000,506000,0
|
|
20240510,175700,365745500,506000,506000,506000,506000,0
|
|
20240510,175600,365745500,506000,506000,506000,506000,0
|
|
20240510,175500,365745500,506000,506000,506000,506000,0
|
|
20240510,175400,365745500,506000,506000,506000,506000,0
|
|
20240510,175300,365745500,506000,506000,506000,506000,0
|
|
20240510,175200,365745500,506000,506000,506000,506000,0
|
|
20240510,175100,365745500,506000,506000,506000,506000,0
|
|
20240510,175000,365745500,506000,506000,506000,506000,0
|
|
20240510,174900,365745500,506000,506000,506000,506000,0
|
|
20240510,174800,365745500,506000,506000,506000,506000,0
|
|
20240510,174700,365745500,506000,506000,506000,506000,0
|
|
20240510,174600,365745500,506000,506000,506000,506000,0
|
|
20240510,174500,365745500,506000,506000,506000,506000,0
|
|
20240510,174400,365745500,506000,506000,506000,506000,0
|
|
20240510,174300,365745500,506000,506000,506000,506000,0
|
|
20240510,174200,365745500,506000,506000,506000,506000,0
|
|
20240510,174100,365745500,506000,506000,506000,506000,15
|
|
20240510,174000,365745500,506000,506000,506000,506000,0
|
|
20240510,173900,365745500,506000,506000,506000,506000,0
|
|
20240510,173800,365745500,506000,506000,506000,506000,0
|
|
20240510,173700,365745500,506000,506000,506000,506000,0
|
|
20240510,173600,365745500,506000,506000,506000,506000,0
|
|
20240510,173500,365745500,506000,506000,506000,506000,0
|
|
20240510,173400,365745500,506000,506000,506000,506000,0
|
|
20240510,173300,365745500,506000,506000,506000,506000,0
|
|
20240510,173200,365745500,506000,506000,506000,506000,0
|
|
20240510,173100,365745500,506000,506000,506000,506000,0
|
|
20240510,173000,365745500,506000,506000,506000,506000,0
|
|
20240510,172900,365745500,506000,506000,506000,506000,0
|
|
20240510,172800,365745500,506000,506000,506000,506000,0
|
|
20240510,172700,365745500,506000,506000,506000,506000,0
|
|
20240510,172600,365745500,506000,506000,506000,506000,0
|
|
20240510,172500,365745500,506000,506000,506000,506000,0
|
|
20240510,172400,365745500,506000,506000,506000,506000,0
|
|
20240510,172300,365745500,506000,506000,506000,506000,0
|
|
20240510,172200,365745500,506000,506000,506000,506000,0
|
|
20240510,172100,365745500,506000,506000,506000,506000,0
|
|
20240510,172000,365745500,506000,506000,506000,506000,0
|
|
20240510,171900,365745500,506000,506000,506000,506000,0
|
|
20240510,171800,365745500,506000,506000,506000,506000,0
|
|
20240510,171700,365745500,506000,506000,506000,506000,0
|
|
20240510,171600,365745500,506000,506000,506000,506000,0
|
|
20240510,171500,365745500,506000,506000,506000,506000,0
|
|
20240510,171400,365745500,506000,506000,506000,506000,0
|
|
20240510,171300,365745500,506000,506000,506000,506000,0
|
|
20240510,171200,365745500,506000,506000,506000,506000,0
|
|
20240510,171100,365745500,506000,506000,506000,506000,15
|
|
20240510,171000,365745500,506000,506000,506000,506000,0
|
|
20240510,170900,365745500,506000,506000,506000,506000,0
|
|
20240510,170800,365745500,506000,506000,506000,506000,0
|
|
20240510,170700,365745500,506000,506000,506000,506000,0
|
|
20240510,170600,365745500,506000,506000,506000,506000,0
|
|
20240510,170500,365745500,506000,506000,506000,506000,0
|
|
20240510,170400,365745500,506000,506000,506000,506000,0
|
|
20240510,170300,365745500,506000,506000,506000,506000,0
|
|
20240510,170200,365745500,506000,506000,506000,506000,0
|
|
20240510,170100,365745500,506000,506000,506000,506000,0
|
|
20240510,170000,365745500,506000,506000,506000,506000,0
|
|
20240510,165900,365745500,506000,506000,506000,506000,0
|
|
20240510,165800,365745500,506000,506000,506000,506000,0
|
|
20240510,165700,365745500,506000,506000,506000,506000,0
|
|
20240510,165600,365745500,506000,506000,506000,506000,0
|
|
20240510,165500,365745500,506000,506000,506000,506000,0
|
|
20240510,165400,365745500,506000,506000,506000,506000,0
|
|
20240510,165300,365745500,506000,506000,506000,506000,0
|
|
20240510,165200,365745500,506000,506000,506000,506000,0
|
|
20240510,165100,365745500,506000,506000,506000,506000,0
|
|
20240510,165000,365745500,506000,506000,506000,506000,0
|
|
20240510,164900,365745500,506000,506000,506000,506000,0
|
|
20240510,164800,365745500,506000,506000,506000,506000,0
|
|
20240510,164700,365745500,506000,506000,506000,506000,0
|
|
20240510,164600,365745500,506000,506000,506000,506000,0
|
|
20240510,164500,365745500,506000,506000,506000,506000,0
|
|
20240510,164400,365745500,506000,506000,506000,506000,0
|
|
20240510,164300,365745500,506000,506000,506000,506000,0
|
|
20240510,164200,365745500,506000,506000,506000,506000,0
|
|
20240510,164100,365745500,506000,506000,506000,506000,15
|
|
20240510,164000,365745500,506000,506000,506000,506000,0
|
|
20240510,163900,365745500,506000,506000,506000,506000,0
|
|
20240510,163800,365745500,506000,506000,506000,506000,0
|
|
20240510,163700,365745500,506000,506000,506000,506000,0
|
|
20240510,163600,365745500,506000,506000,506000,506000,0
|
|
20240510,163500,365745500,506000,506000,506000,506000,0
|
|
20240510,163400,365745500,506000,506000,506000,506000,0
|
|
20240510,163300,365745500,506000,506000,506000,506000,0
|
|
20240510,163200,365745500,506000,506000,506000,506000,0
|
|
20240510,163100,365745500,506000,506000,506000,506000,0
|
|
20240510,163000,365745500,506000,506000,506000,506000,0
|
|
20240510,162900,365745500,506000,506000,506000,506000,0
|
|
20240510,162800,365745500,506000,506000,506000,506000,0
|
|
20240510,162700,365745500,506000,506000,506000,506000,0
|
|
20240510,162600,365745500,506000,506000,506000,506000,0
|
|
20240510,162500,365745500,506000,506000,506000,506000,0
|
|
20240510,162400,365745500,506000,506000,506000,506000,0
|
|
20240510,162300,365745500,506000,506000,506000,506000,0
|
|
20240510,162200,365745500,506000,506000,506000,506000,0
|
|
20240510,162100,365745500,506000,506000,506000,506000,0
|
|
20240510,162000,365745500,506000,506000,506000,506000,0
|
|
20240510,161900,365745500,506000,506000,506000,506000,0
|
|
20240510,161800,365745500,506000,506000,506000,506000,0
|
|
20240510,161700,365745500,506000,506000,506000,506000,0
|
|
20240510,161600,365745500,506000,506000,506000,506000,0
|
|
20240510,161500,365745500,506000,506000,506000,506000,0
|
|
20240510,161400,365745500,506000,506000,506000,506000,0
|
|
20240510,161300,365745500,506000,506000,506000,506000,0
|
|
20240510,161200,365745500,506000,506000,506000,506000,0
|
|
20240510,161100,365745500,506000,506000,506000,506000,15
|
|
20240510,161000,365745500,506000,506000,506000,506000,0
|
|
20240510,160900,365745500,506000,506000,506000,506000,0
|
|
20240510,160800,365745500,506000,506000,506000,506000,0
|
|
20240510,160700,365745500,506000,506000,506000,506000,0
|
|
20240510,160600,365745500,506000,506000,506000,506000,0
|
|
20240510,160500,365745500,506000,506000,506000,506000,0
|
|
20240510,160400,365745500,506000,506000,506000,506000,0
|
|
20240510,160300,365745500,506000,506000,506000,506000,0
|
|
20240510,160200,365745500,506000,506000,506000,506000,0
|
|
20240510,160100,365745500,506000,506000,506000,506000,0
|
|
20240510,160000,365745500,506000,506000,506000,506000,0
|
|
20240510,155900,365745500,506000,506000,506000,506000,0
|
|
20240510,155800,365745500,506000,506000,506000,506000,0
|
|
20240510,155700,365745500,506000,506000,506000,506000,0
|
|
20240510,155600,365745500,506000,506000,506000,506000,0
|
|
20240510,155500,365745500,506000,506000,506000,506000,0
|
|
20240510,155400,365745500,506000,506000,506000,506000,0
|
|
20240510,155300,365745500,506000,506000,506000,506000,0
|
|
20240510,155200,365745500,506000,506000,506000,506000,0
|
|
20240510,155100,365745500,506000,506000,506000,506000,0
|
|
20240510,155000,365745500,506000,506000,506000,506000,0
|
|
20240510,154900,365745500,506000,506000,506000,506000,0
|
|
20240510,154800,365745500,506000,506000,506000,506000,0
|
|
20240510,154700,365745500,506000,506000,506000,506000,0
|
|
20240510,154600,365745500,506000,506000,506000,506000,0
|
|
20240510,154500,365745500,506000,506000,506000,506000,0
|
|
20240510,154400,365745500,506000,506000,506000,506000,0
|
|
20240510,154300,365745500,506000,506000,506000,506000,0
|
|
20240510,154200,365745500,506000,506000,506000,506000,0
|
|
20240510,154100,365745500,506000,506000,506000,506000,15
|
|
20240510,154000,365745500,506000,506000,506000,506000,0
|
|
20240510,153900,365745500,506000,506000,506000,506000,0
|
|
20240510,153800,365745500,506000,506000,506000,506000,0
|
|
20240510,153700,365745500,506000,506000,506000,506000,0
|
|
20240510,153600,365745500,506000,506000,506000,506000,0
|
|
20240510,153500,365745500,506000,506000,506000,506000,0
|
|
20240510,153400,365745500,506000,506000,506000,506000,0
|
|
20240510,153300,365745500,506000,506000,506000,506000,0
|
|
20240510,153200,365745500,506000,506000,506000,506000,0
|
|
20240510,153100,365745500,506000,506000,506000,506000,0
|
|
20240510,153000,365745500,506000,506000,506000,506000,15
|
|
20240510,152900,358155500,503000,503000,503000,503000,0
|
|
20240510,152800,358155500,503000,503000,503000,503000,0
|
|
20240510,152700,358155500,503000,503000,503000,503000,0
|
|
20240510,152600,358155500,503000,503000,503000,503000,0
|
|
20240510,152500,358155500,503000,503000,503000,503000,0
|
|
20240510,152400,358155500,503000,503000,503000,503000,0
|
|
20240510,152300,358155500,503000,503000,503000,503000,0
|
|
20240510,152200,358155500,503000,503000,503000,503000,0
|
|
20240510,152100,358155500,503000,503000,503000,503000,0
|
|
20240510,152000,358155500,503000,503000,503000,503000,0
|
|
20240510,151900,358155500,503000,504000,504000,503000,7
|
|
20240510,151800,354633500,504000,504000,504000,504000,0
|
|
20240510,151700,354633500,504000,504000,504000,504000,0
|
|
20240510,151600,354633500,504000,504000,504000,504000,0
|
|
20240510,151500,354633500,504000,504000,504000,504000,0
|
|
20240510,151400,354633500,504000,504000,504000,504000,1
|
|
20240510,151300,354129500,504000,504000,504000,504000,0
|
|
20240510,151200,354129500,504000,504000,504000,504000,0
|
|
20240510,151100,354129500,504000,504000,504000,504000,1
|
|
20240510,151000,353625500,505000,504000,505000,504000,3
|
|
20240510,150900,352111500,505000,505000,505000,505000,0
|
|
20240510,150800,352111500,505000,505000,505000,505000,0
|
|
20240510,150700,352111500,505000,505000,505000,505000,0
|
|
20240510,150600,352111500,505000,505000,505000,505000,0
|
|
20240510,150500,352111500,505000,505000,505000,505000,0
|
|
20240510,150400,352111500,505000,505000,505000,505000,0
|
|
20240510,150300,352111500,505000,505000,505000,505000,0
|
|
20240510,150200,352111500,505000,505000,505000,505000,0
|
|
20240510,150100,352111500,505000,505000,505000,505000,0
|
|
20240510,150000,352111500,505000,505000,505000,505000,1
|
|
20240510,145900,351606500,505000,505000,505000,505000,0
|
|
20240510,145800,351606500,505000,505000,505000,505000,1
|
|
20240510,145700,351101500,504000,504000,504000,504000,1
|
|
20240510,145600,350597500,502000,502000,502000,502000,0
|
|
20240510,145500,350597500,502000,503000,503000,502000,19
|
|
20240510,145400,341052500,505000,505000,505000,505000,0
|
|
20240510,145300,341052500,505000,505000,505000,505000,9
|
|
20240510,145200,336507500,504000,504000,504000,504000,0
|
|
20240510,145100,336507500,504000,504000,504000,504000,0
|
|
20240510,145000,336507500,504000,504000,504000,504000,0
|
|
20240510,144900,336507500,504000,504000,504000,504000,0
|
|
20240510,144800,336507500,504000,504000,504000,504000,0
|
|
20240510,144700,336507500,504000,504000,504000,504000,5
|
|
20240510,144600,333987500,504000,504000,504000,504000,0
|
|
20240510,144500,333987500,504000,504000,504000,504000,0
|
|
20240510,144400,333987500,504000,504000,504000,504000,0
|
|
20240510,144300,333987500,504000,504000,504000,504000,0
|
|
20240510,144200,333987500,504000,504000,504000,504000,0
|
|
20240510,144100,333987500,504000,504000,504000,504000,0
|
|
20240510,144000,333987500,504000,504000,504000,504000,0
|
|
20240510,143900,333987500,504000,504000,504000,504000,0
|
|
20240510,143800,333987500,504000,504000,504000,504000,0
|
|
20240510,143700,333987500,504000,504000,504000,504000,0
|
|
20240510,143600,333987500,504000,504000,504000,504000,5
|
|
20240510,143500,331467500,505000,505000,505000,505000,0
|
|
20240510,143400,331467500,505000,505000,505000,505000,0
|
|
20240510,143300,331467500,505000,505000,505000,505000,0
|
|
20240510,143200,331467500,505000,505000,505000,505000,4
|
|
20240510,143100,329447500,505000,505000,505000,505000,0
|
|
20240510,143000,329447500,505000,505000,505000,505000,0
|
|
20240510,142900,329447500,505000,505000,505000,505000,0
|
|
20240510,142800,329447500,505000,505000,505000,505000,6
|
|
20240510,142700,326417500,504000,504000,504000,504000,0
|
|
20240510,142600,326417500,504000,504000,504000,504000,0
|
|
20240510,142500,326417500,504000,504000,504000,504000,0
|
|
20240510,142400,326417500,504000,504000,504000,504000,0
|
|
20240510,142300,326417500,504000,504000,504000,504000,0
|
|
20240510,142200,326417500,504000,504000,504000,504000,0
|
|
20240510,142100,326417500,504000,504000,504000,504000,0
|
|
20240510,142000,326417500,504000,504000,504000,504000,1
|
|
20240510,141900,325913500,502000,502000,502000,502000,0
|
|
20240510,141800,325913500,502000,502000,502000,502000,4
|
|
20240510,141700,323905500,502000,502000,502000,502000,0
|
|
20240510,141600,323905500,502000,502000,502000,502000,0
|
|
20240510,141500,323905500,502000,503000,503000,502000,10
|
|
20240510,141400,318882500,502000,502000,502000,502000,0
|
|
20240510,141300,318882500,502000,502000,502000,502000,0
|
|
20240510,141200,318882500,502000,502000,502000,502000,0
|
|
20240510,141100,318882500,502000,502000,502000,502000,0
|
|
20240510,141000,318882500,502000,502000,502000,502000,0
|
|
20240510,140900,318882500,502000,502000,502000,502000,0
|
|
20240510,140800,318882500,502000,502000,502000,502000,0
|
|
20240510,140700,318882500,502000,502000,502000,502000,0
|
|
20240510,140600,318882500,502000,502000,502000,502000,0
|
|
20240510,140500,318882500,502000,502000,502000,502000,0
|
|
20240510,140400,318882500,502000,502000,502000,502000,0
|
|
20240510,140300,318882500,502000,502000,502000,502000,4
|
|
20240510,140200,316874500,503000,503000,503000,503000,0
|
|
20240510,140100,316874500,503000,503000,503000,503000,0
|
|
20240510,140000,316874500,503000,503000,503000,503000,0
|
|
20240510,135900,316874500,503000,503000,503000,503000,0
|
|
20240510,135800,316874500,503000,503000,503000,503000,0
|
|
20240510,135700,316874500,503000,503000,503000,503000,0
|
|
20240510,135600,316874500,503000,503000,503000,503000,0
|
|
20240510,135500,316874500,503000,503000,503000,503000,0
|
|
20240510,135400,316874500,503000,503000,503000,503000,0
|
|
20240510,135300,316874500,503000,503000,503000,503000,0
|
|
20240510,135200,316874500,503000,503000,503000,503000,0
|
|
20240510,135100,316874500,503000,504000,504000,503000,3
|
|
20240510,135000,315364500,502000,502000,502000,502000,0
|
|
20240510,134900,315364500,502000,502000,502000,502000,0
|
|
20240510,134800,315364500,502000,502000,502000,502000,0
|
|
20240510,134700,315364500,502000,502000,502000,502000,0
|
|
20240510,134600,315364500,502000,502000,502000,502000,0
|
|
20240510,134500,315364500,502000,502000,502000,502000,0
|
|
20240510,134400,315364500,502000,502000,502000,502000,0
|
|
20240510,134300,315364500,502000,502000,502000,502000,9
|
|
20240510,134200,310846500,502000,502000,502000,502000,0
|
|
20240510,134100,310846500,502000,502000,502000,502000,0
|
|
20240510,134000,310846500,502000,504000,504000,502000,9
|
|
20240510,133900,306317500,506000,506000,506000,506000,0
|
|
20240510,133800,306317500,506000,506000,506000,506000,0
|
|
20240510,133700,306317500,506000,506000,506000,506000,0
|
|
20240510,133600,306317500,506000,506000,506000,506000,0
|
|
20240510,133500,306317500,506000,506000,506000,506000,0
|
|
20240510,133400,306317500,506000,506000,506000,506000,0
|
|
20240510,133300,306317500,506000,506000,506000,506000,0
|
|
20240510,133200,306317500,506000,506000,506000,506000,2
|
|
20240510,133100,305305500,506000,506000,506000,506000,1
|
|
20240510,133000,304799500,505000,504000,505000,504000,2
|
|
20240510,132900,303790500,503000,503000,503000,503000,0
|
|
20240510,132800,303790500,503000,503000,503000,503000,0
|
|
20240510,132700,303790500,503000,503000,503000,503000,0
|
|
20240510,132600,303790500,503000,503000,503000,503000,0
|
|
20240510,132500,303790500,503000,503000,503000,503000,20
|
|
20240510,132400,293730500,503000,503000,503000,503000,1
|
|
20240510,132300,293227500,503000,503000,503000,503000,1
|
|
20240510,132200,292724500,503000,503000,503000,503000,15
|
|
20240510,132100,285179500,503000,503000,503000,503000,14
|
|
20240510,132000,278137500,503000,503000,503000,503000,0
|
|
20240510,131900,278137500,503000,503000,503000,503000,0
|
|
20240510,131800,278137500,503000,503000,503000,503000,9
|
|
20240510,131700,273610500,503000,503000,503000,503000,0
|
|
20240510,131600,273610500,503000,503000,503000,503000,0
|
|
20240510,131500,273610500,503000,503000,503000,503000,0
|
|
20240510,131400,273610500,503000,503000,503000,503000,0
|
|
20240510,131300,273610500,503000,504000,504000,503000,40
|
|
20240510,131200,253470500,504000,504000,504000,504000,0
|
|
20240510,131100,253470500,504000,504000,504000,504000,0
|
|
20240510,131000,253470500,504000,504000,504000,504000,0
|
|
20240510,130900,253470500,504000,504000,504000,504000,0
|
|
20240510,130800,253470500,504000,504000,504000,504000,0
|
|
20240510,130700,253470500,504000,504000,504000,504000,0
|
|
20240510,130600,253470500,504000,504000,504000,504000,4
|
|
20240510,130500,251454500,504000,504000,504000,504000,0
|
|
20240510,130400,251454500,504000,504000,504000,504000,0
|
|
20240510,130300,251454500,504000,504000,504000,504000,0
|
|
20240510,130200,251454500,504000,504000,504000,504000,0
|
|
20240510,130100,251454500,504000,504000,504000,504000,0
|
|
20240510,130000,251454500,504000,504000,504000,504000,0
|
|
20240510,125900,251454500,504000,504000,504000,504000,0
|
|
20240510,125800,251454500,504000,504000,504000,504000,0
|
|
20240510,125700,251454500,504000,504000,504000,504000,0
|
|
20240510,125600,251454500,504000,504000,504000,504000,0
|
|
20240510,125500,251454500,504000,504000,504000,504000,0
|
|
20240510,125400,251454500,504000,504000,504000,504000,0
|
|
20240510,125300,251454500,504000,504000,504000,504000,0
|
|
20240510,125200,251454500,504000,504000,504000,504000,1
|
|
20240510,125100,250950500,504000,504000,504000,504000,0
|
|
20240510,125000,250950500,504000,504000,504000,504000,2
|
|
20240510,124900,249942500,505000,505000,505000,505000,0
|
|
20240510,124800,249942500,505000,505000,505000,505000,0
|
|
20240510,124700,249942500,505000,505000,505000,505000,0
|
|
20240510,124600,249942500,505000,505000,505000,505000,0
|
|
20240510,124500,249942500,505000,505000,505000,505000,0
|
|
20240510,124400,249942500,505000,505000,505000,505000,6
|
|
20240510,124300,246912500,505000,505000,505000,505000,0
|
|
20240510,124200,246912500,505000,505000,505000,505000,0
|
|
20240510,124100,246912500,505000,505000,505000,505000,0
|
|
20240510,124000,246912500,505000,505000,505000,505000,0
|
|
20240510,123900,246912500,505000,505000,505000,505000,0
|
|
20240510,123800,246912500,505000,505000,505000,505000,1
|
|
20240510,123700,246407500,504000,504000,504000,504000,0
|
|
20240510,123600,246407500,504000,504000,504000,504000,0
|
|
20240510,123500,246407500,504000,504000,504000,504000,0
|
|
20240510,123400,246407500,504000,504000,504000,504000,0
|
|
20240510,123300,246407500,504000,504000,504000,504000,0
|
|
20240510,123200,246407500,504000,504000,504000,504000,0
|
|
20240510,123100,246407500,504000,504000,504000,504000,0
|
|
20240510,123000,246407500,504000,504000,504000,504000,0
|
|
20240510,122900,246407500,504000,504000,504000,504000,2
|
|
20240510,122800,245399500,505000,505000,505000,505000,0
|
|
20240510,122700,245399500,505000,505000,505000,505000,0
|
|
20240510,122600,245399500,505000,505000,505000,505000,0
|
|
20240510,122500,245399500,505000,505000,505000,505000,0
|
|
20240510,122400,245399500,505000,505000,505000,505000,0
|
|
20240510,122300,245399500,505000,505000,505000,505000,0
|
|
20240510,122200,245399500,505000,505000,505000,505000,0
|
|
20240510,122100,245399500,505000,505000,505000,505000,0
|
|
20240510,122000,245399500,505000,505000,505000,505000,0
|
|
20240510,121900,245399500,505000,505000,505000,505000,0
|
|
20240510,121800,245399500,505000,505000,505000,505000,0
|
|
20240510,121700,245399500,505000,505000,505000,505000,12
|
|
20240510,121600,239339500,505000,505000,505000,505000,0
|
|
20240510,121500,239339500,505000,505000,505000,505000,0
|
|
20240510,121400,239339500,505000,505000,505000,505000,0
|
|
20240510,121300,239339500,505000,505000,505000,505000,0
|
|
20240510,121200,239339500,505000,505000,505000,505000,0
|
|
20240510,121100,239339500,505000,505000,505000,505000,0
|
|
20240510,121000,239339500,505000,505000,505000,505000,0
|
|
20240510,120900,239339500,505000,505000,505000,505000,0
|
|
20240510,120800,239339500,505000,505000,505000,505000,1
|
|
20240510,120700,238834500,505000,505000,505000,505000,10
|
|
20240510,120600,233784500,505000,505000,505000,505000,5
|
|
20240510,120500,231259500,507000,507000,507000,507000,0
|
|
20240510,120400,231259500,507000,507000,507000,507000,0
|
|
20240510,120300,231259500,507000,507000,507000,507000,0
|
|
20240510,120200,231259500,507000,507000,507000,507000,0
|
|
20240510,120100,231259500,507000,507000,507000,507000,0
|
|
20240510,120000,231259500,507000,507000,507000,507000,0
|
|
20240510,115900,231259500,507000,507000,507000,507000,1
|
|
20240510,115800,230752500,508000,508000,508000,508000,0
|
|
20240510,115700,230752500,508000,508000,508000,508000,0
|
|
20240510,115600,230752500,508000,508000,508000,508000,0
|
|
20240510,115500,230752500,508000,508000,508000,508000,0
|
|
20240510,115400,230752500,508000,508000,508000,508000,0
|
|
20240510,115300,230752500,508000,508000,508000,508000,0
|
|
20240510,115200,230752500,508000,508000,508000,508000,0
|
|
20240510,115100,230752500,508000,508000,508000,508000,0
|
|
20240510,115000,230752500,508000,508000,508000,508000,3
|
|
20240510,114900,229228500,508000,508000,508000,508000,0
|
|
20240510,114800,229228500,508000,508000,508000,508000,0
|
|
20240510,114700,229228500,508000,508000,508000,508000,0
|
|
20240510,114600,229228500,508000,508000,508000,508000,1
|
|
20240510,114500,228720500,507000,507000,507000,507000,0
|
|
20240510,114400,228720500,507000,507000,507000,507000,0
|
|
20240510,114300,228720500,507000,507000,507000,507000,2
|
|
20240510,114200,227706500,507000,507000,507000,507000,0
|
|
20240510,114100,227706500,507000,507000,507000,507000,0
|
|
20240510,114000,227706500,507000,507000,507000,507000,10
|
|
20240510,113900,222636500,507000,507000,507000,507000,3
|
|
20240510,113800,221115500,507000,505000,507000,505000,37
|
|
20240510,113700,202404500,504000,504000,504000,504000,5
|
|
20240510,113600,199884500,504000,504000,504000,504000,0
|
|
20240510,113500,199884500,504000,504000,504000,504000,2
|
|
20240510,113400,198876500,503000,503000,503000,503000,0
|
|
20240510,113300,198876500,503000,503000,503000,503000,1
|
|
20240510,113200,198373500,501000,501000,501000,501000,0
|
|
20240510,113100,198373500,501000,501000,501000,501000,0
|
|
20240510,113000,198373500,501000,501000,501000,501000,0
|
|
20240510,112900,198373500,501000,501000,501000,501000,0
|
|
20240510,112800,198373500,501000,501000,501000,501000,0
|
|
20240510,112700,198373500,501000,501000,501000,501000,0
|
|
20240510,112600,198373500,501000,501000,501000,501000,12
|
|
20240510,112500,192361500,502000,502000,502000,502000,0
|
|
20240510,112400,192361500,502000,502000,502000,502000,0
|
|
20240510,112300,192361500,502000,502000,502000,502000,0
|
|
20240510,112200,192361500,502000,502000,502000,502000,0
|
|
20240510,112100,192361500,502000,502000,502000,502000,0
|
|
20240510,112000,192361500,502000,502000,502000,502000,0
|
|
20240510,111900,192361500,502000,502000,502000,502000,0
|
|
20240510,111800,192361500,502000,502000,502000,502000,0
|
|
20240510,111700,192361500,502000,502000,502000,502000,0
|
|
20240510,111600,192361500,502000,502000,502000,502000,0
|
|
20240510,111500,192361500,502000,502000,502000,502000,7
|
|
20240510,111400,188847500,503000,503000,503000,503000,0
|
|
20240510,111300,188847500,503000,503000,503000,503000,0
|
|
20240510,111200,188847500,503000,503000,503000,503000,0
|
|
20240510,111100,188847500,503000,503000,503000,503000,0
|
|
20240510,111000,188847500,503000,503000,503000,503000,0
|
|
20240510,110900,188847500,503000,503000,503000,503000,0
|
|
20240510,110800,188847500,503000,503000,503000,503000,0
|
|
20240510,110700,188847500,503000,503000,503000,503000,0
|
|
20240510,110600,188847500,503000,503000,503000,503000,0
|
|
20240510,110500,188847500,503000,503000,503000,503000,0
|
|
20240510,110400,188847500,503000,503000,503000,503000,1
|
|
20240510,110300,188344500,503000,503000,503000,503000,0
|
|
20240510,110200,188344500,503000,503000,503000,503000,0
|
|
20240510,110100,188344500,503000,503000,503000,503000,8
|
|
20240510,110000,184320500,503000,503000,503000,503000,4
|
|
20240510,105900,182308500,504000,504000,504000,504000,0
|
|
20240510,105800,182308500,504000,504000,504000,504000,0
|
|
20240510,105700,182308500,504000,504000,504000,504000,0
|
|
20240510,105600,182308500,504000,504000,504000,504000,0
|
|
20240510,105500,182308500,504000,504000,504000,504000,0
|
|
20240510,105400,182308500,504000,501000,504000,501000,122
|
|
20240510,105300,121007500,500000,500000,500000,500000,0
|
|
20240510,105200,121007500,500000,500000,500000,500000,0
|
|
20240510,105100,121007500,500000,500000,500000,500000,0
|
|
20240510,105000,121007500,500000,500000,500000,500000,0
|
|
20240510,104900,121007500,500000,500000,500000,500000,5
|
|
20240510,104800,118507500,500000,500000,500000,500000,0
|
|
20240510,104700,118507500,500000,500000,500000,500000,0
|
|
20240510,104600,118507500,500000,500000,500000,500000,0
|
|
20240510,104500,118507500,500000,500000,500000,500000,0
|
|
20240510,104400,118507500,500000,500000,500000,500000,0
|
|
20240510,104300,118507500,500000,500000,500000,500000,0
|
|
20240510,104200,118507500,500000,500000,500000,500000,0
|
|
20240510,104100,118507500,500000,500000,500000,500000,4
|
|
20240510,104000,116507500,500000,500000,500000,500000,0
|
|
20240510,103900,116507500,500000,500000,500000,500000,0
|
|
20240510,103800,116507500,500000,500000,500000,500000,0
|
|
20240510,103700,116507500,500000,500000,500000,500000,0
|
|
20240510,103600,116507500,500000,500000,500000,500000,0
|
|
20240510,103500,116507500,500000,500000,500000,500000,19
|
|
20240510,103400,107007500,500000,500000,500000,500000,0
|
|
20240510,103300,107007500,500000,500000,500000,500000,0
|
|
20240510,103200,107007500,500000,500000,500000,500000,0
|
|
20240510,103100,107007500,500000,500000,500000,500000,8
|
|
20240510,103000,103007500,500000,500000,500000,500000,0
|
|
20240510,102900,103007500,500000,500000,500000,500000,0
|
|
20240510,102800,103007500,500000,500000,500000,500000,1
|
|
20240510,102700,102507500,500000,500000,500000,500000,0
|
|
20240510,102600,102507500,500000,500000,500000,500000,0
|
|
20240510,102500,102507500,500000,500000,500000,500000,0
|
|
20240510,102400,102507500,500000,500000,500000,500000,0
|
|
20240510,102300,102507500,500000,500000,500000,500000,0
|
|
20240510,102200,102507500,500000,500000,500000,500000,0
|
|
20240510,102100,102507500,500000,500000,500000,500000,0
|
|
20240510,102000,102507500,500000,500000,500000,500000,3
|
|
20240510,101900,101007500,501000,501000,501000,501000,0
|
|
20240510,101800,101007500,501000,501000,501000,501000,0
|
|
20240510,101700,101007500,501000,501000,501000,501000,0
|
|
20240510,101600,101007500,501000,501000,501000,501000,2
|
|
20240510,101500,100005500,501000,501000,501000,501000,1
|
|
20240510,101400,99504500,501000,501000,501000,501000,0
|
|
20240510,101300,99504500,501000,501000,501000,501000,0
|
|
20240510,101200,99504500,501000,501000,501000,501000,0
|
|
20240510,101100,99504500,501000,501000,501000,501000,0
|
|
20240510,101000,99504500,501000,501000,501000,501000,0
|
|
20240510,100900,99504500,501000,501000,501000,501000,8
|
|
20240510,100800,95496500,500000,500000,500000,500000,26
|
|
20240510,100700,82496500,500000,500000,500000,500000,0
|
|
20240510,100600,82496500,500000,500000,500000,500000,0
|
|
20240510,100500,82496500,500000,500000,500000,500000,0
|
|
20240510,100400,82496500,500000,500000,500000,500000,0
|
|
20240510,100300,82496500,500000,499500,500000,499500,26
|
|
20240510,100200,69503000,499500,499500,499500,499500,0
|
|
20240510,100100,69503000,499500,499500,499500,499500,0
|
|
20240510,100000,69503000,499500,499500,499500,499500,0
|
|
20240510,095900,69503000,499500,499500,499500,499500,0
|
|
20240510,095800,69503000,499500,499500,499500,499500,1
|
|
20240510,095700,69003500,499500,499500,499500,499500,0
|
|
20240510,095600,69003500,499500,499500,499500,499500,0
|
|
20240510,095500,69003500,499500,499500,499500,499500,0
|
|
20240510,095400,69003500,499500,499500,499500,499500,1
|
|
20240510,095300,68504000,499500,499500,499500,499500,1
|
|
20240510,095200,68004500,498500,498500,498500,498500,0
|
|
20240510,095100,68004500,498500,498500,498500,498500,0
|
|
20240510,095000,68004500,498500,498500,498500,498500,4
|
|
20240510,094900,66010500,498500,498500,498500,498500,0
|
|
20240510,094800,66010500,498500,498500,498500,498500,22
|
|
20240510,094700,55043500,499500,499000,499500,498500,5
|
|
20240510,094600,52549000,499000,499000,499000,499000,2
|
|
20240510,094500,51551000,498500,498500,498500,498500,0
|
|
20240510,094400,51551000,498500,498500,498500,498500,0
|
|
20240510,094300,51551000,498500,498500,498500,498500,1
|
|
20240510,094200,51052500,498500,499500,499500,498500,44
|
|
20240510,094100,29106000,501000,501000,501000,501000,0
|
|
20240510,094000,29106000,501000,501000,501000,501000,1
|
|
20240510,093900,28605000,502000,502000,502000,502000,0
|
|
20240510,093800,28605000,502000,502000,502000,502000,0
|
|
20240510,093700,28605000,502000,502000,502000,502000,0
|
|
20240510,093600,28605000,502000,502000,502000,502000,0
|
|
20240510,093500,28605000,502000,502000,502000,502000,0
|
|
20240510,093400,28605000,502000,502000,502000,502000,0
|
|
20240510,093300,28605000,502000,502000,502000,502000,0
|
|
20240510,093200,28605000,502000,502000,502000,502000,0
|
|
20240510,093100,28605000,502000,502000,502000,502000,0
|
|
20240510,093000,28605000,502000,502000,502000,502000,0
|
|
20240510,092900,28605000,502000,502000,502000,502000,0
|
|
20240510,092800,28605000,502000,502000,502000,502000,0
|
|
20240510,092700,28605000,502000,502000,502000,502000,12
|
|
20240510,092600,22581000,502000,502000,502000,502000,0
|
|
20240510,092500,22581000,502000,502000,502000,502000,0
|
|
20240510,092400,22581000,502000,502000,502000,502000,0
|
|
20240510,092300,22581000,502000,502000,502000,502000,0
|
|
20240510,092200,22581000,502000,502000,502000,502000,0
|
|
20240510,092100,22581000,502000,502000,502000,502000,3
|
|
20240510,092000,21075000,502000,502000,502000,502000,0
|
|
20240510,091900,21075000,502000,502000,502000,502000,0
|
|
20240510,091800,21075000,502000,502000,502000,502000,0
|
|
20240510,091700,21075000,502000,502000,502000,502000,0
|
|
20240510,091600,21075000,502000,502000,502000,502000,0
|
|
20240510,091500,21075000,502000,502000,502000,502000,0
|
|
20240510,091400,21075000,502000,502000,502000,502000,0
|
|
20240510,091300,21075000,502000,502000,502000,502000,6
|
|
20240510,091200,18063000,502000,502000,502000,502000,0
|
|
20240510,091100,18063000,502000,501000,502000,501000,5
|
|
20240510,091000,15554000,501000,501000,501000,501000,0
|
|
20240510,090900,15554000,501000,501000,501000,501000,0
|
|
20240510,090800,15554000,501000,501000,501000,501000,2
|
|
20240510,090700,14552000,501000,501000,501000,501000,0
|
|
20240510,090600,14552000,501000,501000,501000,501000,0
|
|
20240510,090500,14552000,501000,501000,501000,501000,1
|
|
20240510,090400,14051000,504000,504000,504000,504000,0
|
|
20240510,090300,14051000,504000,504000,504000,504000,7
|
|
20240510,090200,10523000,503000,501000,503000,501000,20
|
|
20240510,090100,501000,501000,501000,501000,501000,0
|
|
20240510,090000,501000,501000,501000,501000,501000,1
|