584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,184100,241213000,504000,504000,504000,504000,1
|
|
20240513,184000,241213000,504000,504000,504000,504000,0
|
|
20240513,183900,241213000,504000,504000,504000,504000,0
|
|
20240513,183800,241213000,504000,504000,504000,504000,0
|
|
20240513,183700,241213000,504000,504000,504000,504000,0
|
|
20240513,183600,241213000,504000,504000,504000,504000,0
|
|
20240513,183500,241213000,504000,504000,504000,504000,0
|
|
20240513,183400,241213000,504000,504000,504000,504000,0
|
|
20240513,183300,241213000,504000,504000,504000,504000,0
|
|
20240513,183200,241213000,504000,504000,504000,504000,0
|
|
20240513,183100,241213000,504000,504000,504000,504000,0
|
|
20240513,183000,241213000,504000,504000,504000,504000,0
|
|
20240513,182900,241213000,504000,504000,504000,504000,0
|
|
20240513,182800,241213000,504000,504000,504000,504000,0
|
|
20240513,182700,241213000,504000,504000,504000,504000,0
|
|
20240513,182600,241213000,504000,504000,504000,504000,0
|
|
20240513,182500,241213000,504000,504000,504000,504000,0
|
|
20240513,182400,241213000,504000,504000,504000,504000,0
|
|
20240513,182300,241213000,504000,504000,504000,504000,0
|
|
20240513,182200,241213000,504000,504000,504000,504000,0
|
|
20240513,182100,241213000,504000,504000,504000,504000,0
|
|
20240513,182000,241213000,504000,504000,504000,504000,0
|
|
20240513,181900,241213000,504000,504000,504000,504000,0
|
|
20240513,181800,241213000,504000,504000,504000,504000,0
|
|
20240513,181700,241213000,504000,504000,504000,504000,0
|
|
20240513,181600,241213000,504000,504000,504000,504000,0
|
|
20240513,181500,241213000,504000,504000,504000,504000,0
|
|
20240513,181400,241213000,504000,504000,504000,504000,0
|
|
20240513,181300,241213000,504000,504000,504000,504000,0
|
|
20240513,181200,241213000,504000,504000,504000,504000,0
|
|
20240513,181100,241213000,504000,504000,504000,504000,1
|
|
20240513,181000,241213000,504000,504000,504000,504000,0
|
|
20240513,180900,241213000,504000,504000,504000,504000,0
|
|
20240513,180800,241213000,504000,504000,504000,504000,0
|
|
20240513,180700,241213000,504000,504000,504000,504000,0
|
|
20240513,180600,241213000,504000,504000,504000,504000,0
|
|
20240513,180500,241213000,504000,504000,504000,504000,0
|
|
20240513,180400,241213000,504000,504000,504000,504000,0
|
|
20240513,180300,241213000,504000,504000,504000,504000,0
|
|
20240513,180200,241213000,504000,504000,504000,504000,0
|
|
20240513,180100,241213000,504000,504000,504000,504000,0
|
|
20240513,180000,241213000,504000,504000,504000,504000,0
|
|
20240513,175900,241213000,504000,504000,504000,504000,0
|
|
20240513,175800,241213000,504000,504000,504000,504000,0
|
|
20240513,175700,241213000,504000,504000,504000,504000,0
|
|
20240513,175600,241213000,504000,504000,504000,504000,0
|
|
20240513,175500,241213000,504000,504000,504000,504000,0
|
|
20240513,175400,241213000,504000,504000,504000,504000,0
|
|
20240513,175300,241213000,504000,504000,504000,504000,0
|
|
20240513,175200,241213000,504000,504000,504000,504000,0
|
|
20240513,175100,241213000,504000,504000,504000,504000,0
|
|
20240513,175000,241213000,504000,504000,504000,504000,0
|
|
20240513,174900,241213000,504000,504000,504000,504000,0
|
|
20240513,174800,241213000,504000,504000,504000,504000,0
|
|
20240513,174700,241213000,504000,504000,504000,504000,0
|
|
20240513,174600,241213000,504000,504000,504000,504000,0
|
|
20240513,174500,241213000,504000,504000,504000,504000,0
|
|
20240513,174400,241213000,504000,504000,504000,504000,0
|
|
20240513,174300,241213000,504000,504000,504000,504000,0
|
|
20240513,174200,241213000,504000,504000,504000,504000,0
|
|
20240513,174100,241213000,504000,504000,504000,504000,1
|
|
20240513,174000,241213000,504000,504000,504000,504000,0
|
|
20240513,173900,241213000,504000,504000,504000,504000,0
|
|
20240513,173800,241213000,504000,504000,504000,504000,0
|
|
20240513,173700,241213000,504000,504000,504000,504000,0
|
|
20240513,173600,241213000,504000,504000,504000,504000,0
|
|
20240513,173500,241213000,504000,504000,504000,504000,0
|
|
20240513,173400,241213000,504000,504000,504000,504000,0
|
|
20240513,173300,241213000,504000,504000,504000,504000,0
|
|
20240513,173200,241213000,504000,504000,504000,504000,0
|
|
20240513,173100,241213000,504000,504000,504000,504000,0
|
|
20240513,173000,241213000,504000,504000,504000,504000,0
|
|
20240513,172900,241213000,504000,504000,504000,504000,0
|
|
20240513,172800,241213000,504000,504000,504000,504000,0
|
|
20240513,172700,241213000,504000,504000,504000,504000,0
|
|
20240513,172600,241213000,504000,504000,504000,504000,0
|
|
20240513,172500,241213000,504000,504000,504000,504000,0
|
|
20240513,172400,241213000,504000,504000,504000,504000,0
|
|
20240513,172300,241213000,504000,504000,504000,504000,0
|
|
20240513,172200,241213000,504000,504000,504000,504000,0
|
|
20240513,172100,241213000,504000,504000,504000,504000,0
|
|
20240513,172000,241213000,504000,504000,504000,504000,0
|
|
20240513,171900,241213000,504000,504000,504000,504000,0
|
|
20240513,171800,241213000,504000,504000,504000,504000,0
|
|
20240513,171700,241213000,504000,504000,504000,504000,0
|
|
20240513,171600,241213000,504000,504000,504000,504000,0
|
|
20240513,171500,241213000,504000,504000,504000,504000,0
|
|
20240513,171400,241213000,504000,504000,504000,504000,0
|
|
20240513,171300,241213000,504000,504000,504000,504000,0
|
|
20240513,171200,241213000,504000,504000,504000,504000,0
|
|
20240513,171100,241213000,504000,504000,504000,504000,1
|
|
20240513,171000,241213000,504000,504000,504000,504000,0
|
|
20240513,170900,241213000,504000,504000,504000,504000,0
|
|
20240513,170800,241213000,504000,504000,504000,504000,0
|
|
20240513,170700,241213000,504000,504000,504000,504000,0
|
|
20240513,170600,241213000,504000,504000,504000,504000,0
|
|
20240513,170500,241213000,504000,504000,504000,504000,0
|
|
20240513,170400,241213000,504000,504000,504000,504000,0
|
|
20240513,170300,241213000,504000,504000,504000,504000,0
|
|
20240513,170200,241213000,504000,504000,504000,504000,0
|
|
20240513,170100,241213000,504000,504000,504000,504000,0
|
|
20240513,170000,241213000,504000,504000,504000,504000,0
|
|
20240513,165900,241213000,504000,504000,504000,504000,0
|
|
20240513,165800,241213000,504000,504000,504000,504000,0
|
|
20240513,165700,241213000,504000,504000,504000,504000,0
|
|
20240513,165600,241213000,504000,504000,504000,504000,0
|
|
20240513,165500,241213000,504000,504000,504000,504000,0
|
|
20240513,165400,241213000,504000,504000,504000,504000,0
|
|
20240513,165300,241213000,504000,504000,504000,504000,0
|
|
20240513,165200,241213000,504000,504000,504000,504000,0
|
|
20240513,165100,241213000,504000,504000,504000,504000,0
|
|
20240513,165000,241213000,504000,504000,504000,504000,0
|
|
20240513,164900,241213000,504000,504000,504000,504000,0
|
|
20240513,164800,241213000,504000,504000,504000,504000,0
|
|
20240513,164700,241213000,504000,504000,504000,504000,0
|
|
20240513,164600,241213000,504000,504000,504000,504000,0
|
|
20240513,164500,241213000,504000,504000,504000,504000,0
|
|
20240513,164400,241213000,504000,504000,504000,504000,0
|
|
20240513,164300,241213000,504000,504000,504000,504000,0
|
|
20240513,164200,241213000,504000,504000,504000,504000,0
|
|
20240513,164100,241213000,504000,504000,504000,504000,1
|
|
20240513,164000,241213000,504000,504000,504000,504000,0
|
|
20240513,163900,241213000,504000,504000,504000,504000,0
|
|
20240513,163800,241213000,504000,504000,504000,504000,0
|
|
20240513,163700,241213000,504000,504000,504000,504000,0
|
|
20240513,163600,241213000,504000,504000,504000,504000,0
|
|
20240513,163500,241213000,504000,504000,504000,504000,0
|
|
20240513,163400,241213000,504000,504000,504000,504000,0
|
|
20240513,163300,241213000,504000,504000,504000,504000,0
|
|
20240513,163200,241213000,504000,504000,504000,504000,0
|
|
20240513,163100,241213000,504000,504000,504000,504000,0
|
|
20240513,163000,241213000,504000,504000,504000,504000,0
|
|
20240513,162900,241213000,504000,504000,504000,504000,0
|
|
20240513,162800,241213000,504000,504000,504000,504000,0
|
|
20240513,162700,241213000,504000,504000,504000,504000,0
|
|
20240513,162600,241213000,504000,504000,504000,504000,0
|
|
20240513,162500,241213000,504000,504000,504000,504000,0
|
|
20240513,162400,241213000,504000,504000,504000,504000,0
|
|
20240513,162300,241213000,504000,504000,504000,504000,0
|
|
20240513,162200,241213000,504000,504000,504000,504000,0
|
|
20240513,162100,241213000,504000,504000,504000,504000,0
|
|
20240513,162000,241213000,504000,504000,504000,504000,0
|
|
20240513,161900,241213000,504000,504000,504000,504000,0
|
|
20240513,161800,241213000,504000,504000,504000,504000,0
|
|
20240513,161700,241213000,504000,504000,504000,504000,0
|
|
20240513,161600,241213000,504000,504000,504000,504000,0
|
|
20240513,161500,241213000,504000,504000,504000,504000,0
|
|
20240513,161400,241213000,504000,504000,504000,504000,0
|
|
20240513,161300,241213000,504000,504000,504000,504000,0
|
|
20240513,161200,241213000,504000,504000,504000,504000,0
|
|
20240513,161100,241213000,504000,504000,504000,504000,1
|
|
20240513,161000,241213000,504000,504000,504000,504000,0
|
|
20240513,160900,241213000,504000,504000,504000,504000,0
|
|
20240513,160800,241213000,504000,504000,504000,504000,0
|
|
20240513,160700,241213000,504000,504000,504000,504000,0
|
|
20240513,160600,241213000,504000,504000,504000,504000,0
|
|
20240513,160500,241213000,504000,504000,504000,504000,0
|
|
20240513,160400,241213000,504000,504000,504000,504000,0
|
|
20240513,160300,241213000,504000,504000,504000,504000,0
|
|
20240513,160200,241213000,504000,504000,504000,504000,0
|
|
20240513,160100,241213000,504000,504000,504000,504000,0
|
|
20240513,160000,241213000,504000,504000,504000,504000,0
|
|
20240513,155900,241213000,504000,504000,504000,504000,0
|
|
20240513,155800,241213000,504000,504000,504000,504000,0
|
|
20240513,155700,241213000,504000,504000,504000,504000,0
|
|
20240513,155600,241213000,504000,504000,504000,504000,0
|
|
20240513,155500,241213000,504000,504000,504000,504000,0
|
|
20240513,155400,241213000,504000,504000,504000,504000,0
|
|
20240513,155300,241213000,504000,504000,504000,504000,0
|
|
20240513,155200,241213000,504000,504000,504000,504000,0
|
|
20240513,155100,241213000,504000,504000,504000,504000,0
|
|
20240513,155000,241213000,504000,504000,504000,504000,0
|
|
20240513,154900,241213000,504000,504000,504000,504000,0
|
|
20240513,154800,241213000,504000,504000,504000,504000,0
|
|
20240513,154700,241213000,504000,504000,504000,504000,0
|
|
20240513,154600,241213000,504000,504000,504000,504000,0
|
|
20240513,154500,241213000,504000,504000,504000,504000,0
|
|
20240513,154400,241213000,504000,504000,504000,504000,0
|
|
20240513,154300,241213000,504000,504000,504000,504000,0
|
|
20240513,154200,241213000,504000,504000,504000,504000,0
|
|
20240513,154100,241213000,504000,504000,504000,504000,1
|
|
20240513,154000,241213000,504000,504000,504000,504000,0
|
|
20240513,153900,241213000,504000,504000,504000,504000,0
|
|
20240513,153800,241213000,504000,504000,504000,504000,0
|
|
20240513,153700,241213000,504000,504000,504000,504000,0
|
|
20240513,153600,241213000,504000,504000,504000,504000,0
|
|
20240513,153500,241213000,504000,504000,504000,504000,0
|
|
20240513,153400,241213000,504000,504000,504000,504000,0
|
|
20240513,153300,241213000,504000,504000,504000,504000,0
|
|
20240513,153200,241213000,504000,504000,504000,504000,0
|
|
20240513,153100,241213000,504000,504000,504000,504000,0
|
|
20240513,153000,241213000,504000,504000,504000,504000,1
|
|
20240513,152900,240709000,505000,505000,505000,505000,0
|
|
20240513,152800,240709000,505000,505000,505000,505000,0
|
|
20240513,152700,240709000,505000,505000,505000,505000,0
|
|
20240513,152600,240709000,505000,505000,505000,505000,0
|
|
20240513,152500,240709000,505000,505000,505000,505000,0
|
|
20240513,152400,240709000,505000,505000,505000,505000,0
|
|
20240513,152300,240709000,505000,505000,505000,505000,0
|
|
20240513,152200,240709000,505000,505000,505000,505000,0
|
|
20240513,152100,240709000,505000,505000,505000,505000,0
|
|
20240513,152000,240709000,505000,505000,505000,505000,0
|
|
20240513,151900,240709000,505000,504000,505000,502000,7
|
|
20240513,151800,237190000,504000,504000,504000,504000,1
|
|
20240513,151700,236686000,502000,502000,502000,502000,0
|
|
20240513,151600,236686000,502000,502000,502000,502000,0
|
|
20240513,151500,236686000,502000,502000,502000,502000,23
|
|
20240513,151400,225140000,503000,503000,503000,503000,10
|
|
20240513,151300,220110000,503000,503000,503000,503000,0
|
|
20240513,151200,220110000,503000,503000,503000,503000,0
|
|
20240513,151100,220110000,503000,503000,503000,503000,0
|
|
20240513,151000,220110000,503000,503000,503000,503000,3
|
|
20240513,150900,218601000,505000,505000,505000,505000,1
|
|
20240513,150800,218096000,505000,505000,505000,505000,0
|
|
20240513,150700,218096000,505000,505000,505000,505000,0
|
|
20240513,150600,218096000,505000,505000,505000,505000,0
|
|
20240513,150500,218096000,505000,505000,505000,505000,0
|
|
20240513,150400,218096000,505000,505000,505000,505000,0
|
|
20240513,150300,218096000,505000,505000,505000,505000,0
|
|
20240513,150200,218096000,505000,505000,505000,505000,0
|
|
20240513,150100,218096000,505000,505000,505000,505000,0
|
|
20240513,150000,218096000,505000,505000,505000,505000,0
|
|
20240513,145900,218096000,505000,505000,505000,505000,0
|
|
20240513,145800,218096000,505000,505000,505000,505000,0
|
|
20240513,145700,218096000,505000,505000,505000,505000,0
|
|
20240513,145600,218096000,505000,505000,505000,505000,0
|
|
20240513,145500,218096000,505000,505000,505000,505000,0
|
|
20240513,145400,218096000,505000,505000,505000,505000,0
|
|
20240513,145300,218096000,505000,505000,505000,505000,0
|
|
20240513,145200,218096000,505000,505000,505000,505000,0
|
|
20240513,145100,218096000,505000,505000,505000,505000,0
|
|
20240513,145000,218096000,505000,505000,505000,505000,0
|
|
20240513,144900,218096000,505000,505000,505000,505000,0
|
|
20240513,144800,218096000,505000,505000,505000,505000,0
|
|
20240513,144700,218096000,505000,505000,505000,505000,1
|
|
20240513,144600,217591000,505000,505000,505000,505000,0
|
|
20240513,144500,217591000,505000,505000,505000,505000,0
|
|
20240513,144400,217591000,505000,505000,505000,505000,0
|
|
20240513,144300,217591000,505000,505000,505000,505000,0
|
|
20240513,144200,217591000,505000,505000,505000,505000,0
|
|
20240513,144100,217591000,505000,505000,505000,505000,0
|
|
20240513,144000,217591000,505000,505000,505000,505000,0
|
|
20240513,143900,217591000,505000,505000,505000,505000,0
|
|
20240513,143800,217591000,505000,505000,505000,505000,0
|
|
20240513,143700,217591000,505000,505000,505000,505000,0
|
|
20240513,143600,217591000,505000,505000,505000,505000,0
|
|
20240513,143500,217591000,505000,505000,505000,505000,0
|
|
20240513,143400,217591000,505000,505000,505000,505000,4
|
|
20240513,143300,215571000,505000,505000,505000,505000,0
|
|
20240513,143200,215571000,505000,505000,505000,505000,0
|
|
20240513,143100,215571000,505000,505000,505000,505000,0
|
|
20240513,143000,215571000,505000,505000,505000,505000,0
|
|
20240513,142900,215571000,505000,505000,505000,505000,0
|
|
20240513,142800,215571000,505000,505000,505000,505000,0
|
|
20240513,142700,215571000,505000,505000,505000,505000,0
|
|
20240513,142600,215571000,505000,505000,505000,505000,0
|
|
20240513,142500,215571000,505000,505000,505000,505000,0
|
|
20240513,142400,215571000,505000,505000,505000,505000,0
|
|
20240513,142300,215571000,505000,505000,505000,505000,0
|
|
20240513,142200,215571000,505000,505000,505000,505000,0
|
|
20240513,142100,215571000,505000,505000,505000,505000,0
|
|
20240513,142000,215571000,505000,505000,505000,505000,0
|
|
20240513,141900,215571000,505000,505000,505000,505000,0
|
|
20240513,141800,215571000,505000,505000,505000,505000,0
|
|
20240513,141700,215571000,505000,505000,505000,505000,0
|
|
20240513,141600,215571000,505000,505000,505000,505000,0
|
|
20240513,141500,215571000,505000,505000,505000,505000,0
|
|
20240513,141400,215571000,505000,505000,505000,505000,0
|
|
20240513,141300,215571000,505000,505000,505000,505000,0
|
|
20240513,141200,215571000,505000,505000,505000,505000,0
|
|
20240513,141100,215571000,505000,505000,505000,505000,0
|
|
20240513,141000,215571000,505000,505000,505000,505000,0
|
|
20240513,140900,215571000,505000,505000,505000,505000,0
|
|
20240513,140800,215571000,505000,505000,505000,505000,0
|
|
20240513,140700,215571000,505000,505000,505000,505000,0
|
|
20240513,140600,215571000,505000,505000,505000,505000,0
|
|
20240513,140500,215571000,505000,505000,505000,505000,0
|
|
20240513,140400,215571000,505000,505000,505000,505000,0
|
|
20240513,140300,215571000,505000,505000,505000,505000,0
|
|
20240513,140200,215571000,505000,505000,505000,505000,5
|
|
20240513,140100,213046000,502000,502000,502000,502000,0
|
|
20240513,140000,213046000,502000,502000,502000,502000,0
|
|
20240513,135900,213046000,502000,502000,502000,502000,0
|
|
20240513,135800,213046000,502000,502000,502000,502000,0
|
|
20240513,135700,213046000,502000,502000,502000,502000,0
|
|
20240513,135600,213046000,502000,502000,502000,502000,0
|
|
20240513,135500,213046000,502000,502000,502000,502000,0
|
|
20240513,135400,213046000,502000,502000,502000,502000,0
|
|
20240513,135300,213046000,502000,503000,503000,502000,20
|
|
20240513,135200,202989000,504000,504000,504000,504000,0
|
|
20240513,135100,202989000,504000,504000,504000,504000,0
|
|
20240513,135000,202989000,504000,504000,504000,504000,0
|
|
20240513,134900,202989000,504000,504000,504000,504000,0
|
|
20240513,134800,202989000,504000,504000,504000,504000,0
|
|
20240513,134700,202989000,504000,504000,504000,504000,0
|
|
20240513,134600,202989000,504000,504000,504000,504000,0
|
|
20240513,134500,202989000,504000,504000,504000,504000,0
|
|
20240513,134400,202989000,504000,504000,504000,504000,0
|
|
20240513,134300,202989000,504000,504000,504000,504000,0
|
|
20240513,134200,202989000,504000,504000,504000,504000,0
|
|
20240513,134100,202989000,504000,504000,504000,504000,28
|
|
20240513,134000,188877000,504000,504000,504000,504000,0
|
|
20240513,133900,188877000,504000,504000,504000,504000,0
|
|
20240513,133800,188877000,504000,504000,504000,504000,0
|
|
20240513,133700,188877000,504000,504000,504000,504000,0
|
|
20240513,133600,188877000,504000,504000,504000,504000,0
|
|
20240513,133500,188877000,504000,504000,504000,504000,0
|
|
20240513,133400,188877000,504000,504000,504000,504000,0
|
|
20240513,133300,188877000,504000,504000,504000,504000,0
|
|
20240513,133200,188877000,504000,504000,504000,504000,0
|
|
20240513,133100,188877000,504000,504000,504000,504000,0
|
|
20240513,133000,188877000,504000,505000,505000,504000,164
|
|
20240513,132900,106213000,507000,507000,507000,507000,0
|
|
20240513,132800,106213000,507000,507000,507000,507000,0
|
|
20240513,132700,106213000,507000,507000,507000,507000,0
|
|
20240513,132600,106213000,507000,507000,507000,507000,0
|
|
20240513,132500,106213000,507000,506000,507000,506000,20
|
|
20240513,132400,96089000,506000,506000,506000,506000,0
|
|
20240513,132300,96089000,506000,506000,506000,506000,0
|
|
20240513,132200,96089000,506000,506000,506000,506000,0
|
|
20240513,132100,96089000,506000,506000,506000,506000,0
|
|
20240513,132000,96089000,506000,506000,506000,506000,0
|
|
20240513,131900,96089000,506000,506000,506000,506000,0
|
|
20240513,131800,96089000,506000,506000,506000,506000,0
|
|
20240513,131700,96089000,506000,506000,506000,506000,0
|
|
20240513,131600,96089000,506000,505000,506000,505000,33
|
|
20240513,131500,79420000,505000,505000,505000,505000,0
|
|
20240513,131400,79420000,505000,505000,505000,505000,0
|
|
20240513,131300,79420000,505000,505000,505000,505000,0
|
|
20240513,131200,79420000,505000,505000,505000,505000,0
|
|
20240513,131100,79420000,505000,505000,505000,505000,0
|
|
20240513,131000,79420000,505000,505000,505000,505000,0
|
|
20240513,130900,79420000,505000,505000,505000,505000,0
|
|
20240513,130800,79420000,505000,505000,505000,505000,0
|
|
20240513,130700,79420000,505000,505000,505000,505000,0
|
|
20240513,130600,79420000,505000,505000,505000,505000,0
|
|
20240513,130500,79420000,505000,505000,505000,505000,0
|
|
20240513,130400,79420000,505000,505000,505000,505000,4
|
|
20240513,130300,77400000,505000,505000,505000,505000,0
|
|
20240513,130200,77400000,505000,505000,505000,505000,0
|
|
20240513,130100,77400000,505000,505000,505000,505000,0
|
|
20240513,130000,77400000,505000,505000,505000,505000,1
|
|
20240513,125900,76895000,505000,505000,505000,505000,0
|
|
20240513,125800,76895000,505000,505000,505000,505000,0
|
|
20240513,125700,76895000,505000,505000,505000,505000,0
|
|
20240513,125600,76895000,505000,505000,505000,505000,0
|
|
20240513,125500,76895000,505000,505000,505000,505000,0
|
|
20240513,125400,76895000,505000,505000,505000,505000,0
|
|
20240513,125300,76895000,505000,505000,505000,505000,0
|
|
20240513,125200,76895000,505000,505000,505000,505000,0
|
|
20240513,125100,76895000,505000,505000,505000,505000,1
|
|
20240513,125000,76390000,505000,505000,505000,505000,0
|
|
20240513,124900,76390000,505000,505000,505000,505000,0
|
|
20240513,124800,76390000,505000,505000,505000,505000,0
|
|
20240513,124700,76390000,505000,505000,505000,505000,0
|
|
20240513,124600,76390000,505000,505000,505000,505000,0
|
|
20240513,124500,76390000,505000,505000,505000,505000,0
|
|
20240513,124400,76390000,505000,505000,505000,505000,0
|
|
20240513,124300,76390000,505000,505000,505000,505000,0
|
|
20240513,124200,76390000,505000,505000,505000,505000,0
|
|
20240513,124100,76390000,505000,505000,505000,505000,0
|
|
20240513,124000,76390000,505000,505000,505000,505000,0
|
|
20240513,123900,76390000,505000,505000,505000,505000,0
|
|
20240513,123800,76390000,505000,505000,505000,505000,0
|
|
20240513,123700,76390000,505000,505000,505000,505000,0
|
|
20240513,123600,76390000,505000,505000,505000,505000,0
|
|
20240513,123500,76390000,505000,505000,505000,505000,0
|
|
20240513,123400,76390000,505000,505000,505000,505000,0
|
|
20240513,123300,76390000,505000,505000,505000,505000,0
|
|
20240513,123200,76390000,505000,505000,505000,505000,0
|
|
20240513,123100,76390000,505000,505000,505000,505000,0
|
|
20240513,123000,76390000,505000,505000,505000,505000,1
|
|
20240513,122900,75885000,505000,505000,505000,505000,0
|
|
20240513,122800,75885000,505000,505000,505000,505000,0
|
|
20240513,122700,75885000,505000,505000,505000,505000,0
|
|
20240513,122600,75885000,505000,505000,505000,505000,0
|
|
20240513,122500,75885000,505000,505000,505000,505000,0
|
|
20240513,122400,75885000,505000,505000,505000,505000,0
|
|
20240513,122300,75885000,505000,505000,505000,505000,0
|
|
20240513,122200,75885000,505000,505000,505000,505000,0
|
|
20240513,122100,75885000,505000,505000,505000,505000,0
|
|
20240513,122000,75885000,505000,505000,506000,505000,14
|
|
20240513,121900,68814000,506000,506000,506000,506000,0
|
|
20240513,121800,68814000,506000,506000,506000,506000,0
|
|
20240513,121700,68814000,506000,506000,506000,506000,0
|
|
20240513,121600,68814000,506000,506000,506000,506000,0
|
|
20240513,121500,68814000,506000,506000,506000,506000,0
|
|
20240513,121400,68814000,506000,506000,506000,506000,0
|
|
20240513,121300,68814000,506000,506000,506000,506000,0
|
|
20240513,121200,68814000,506000,506000,506000,506000,0
|
|
20240513,121100,68814000,506000,506000,506000,506000,0
|
|
20240513,121000,68814000,506000,506000,506000,506000,0
|
|
20240513,120900,68814000,506000,506000,506000,506000,0
|
|
20240513,120800,68814000,506000,506000,506000,506000,0
|
|
20240513,120700,68814000,506000,506000,506000,506000,0
|
|
20240513,120600,68814000,506000,506000,506000,506000,0
|
|
20240513,120500,68814000,506000,506000,506000,506000,0
|
|
20240513,120400,68814000,506000,506000,506000,506000,0
|
|
20240513,120300,68814000,506000,506000,506000,506000,0
|
|
20240513,120200,68814000,506000,506000,506000,506000,0
|
|
20240513,120100,68814000,506000,506000,506000,506000,0
|
|
20240513,120000,68814000,506000,506000,506000,506000,0
|
|
20240513,115900,68814000,506000,506000,506000,506000,0
|
|
20240513,115800,68814000,506000,506000,506000,506000,0
|
|
20240513,115700,68814000,506000,506000,506000,506000,0
|
|
20240513,115600,68814000,506000,506000,506000,506000,0
|
|
20240513,115500,68814000,506000,505000,506000,505000,18
|
|
20240513,115400,59721000,506000,506000,506000,506000,0
|
|
20240513,115300,59721000,506000,506000,506000,506000,0
|
|
20240513,115200,59721000,506000,506000,506000,506000,0
|
|
20240513,115100,59721000,506000,506000,506000,506000,0
|
|
20240513,115000,59721000,506000,506000,506000,506000,0
|
|
20240513,114900,59721000,506000,506000,506000,506000,0
|
|
20240513,114800,59721000,506000,506000,506000,506000,0
|
|
20240513,114700,59721000,506000,506000,506000,506000,0
|
|
20240513,114600,59721000,506000,506000,506000,506000,0
|
|
20240513,114500,59721000,506000,506000,506000,506000,0
|
|
20240513,114400,59721000,506000,506000,506000,506000,0
|
|
20240513,114300,59721000,506000,506000,506000,506000,0
|
|
20240513,114200,59721000,506000,506000,506000,506000,0
|
|
20240513,114100,59721000,506000,506000,506000,506000,0
|
|
20240513,114000,59721000,506000,506000,506000,506000,0
|
|
20240513,113900,59721000,506000,506000,506000,506000,0
|
|
20240513,113800,59721000,506000,506000,506000,506000,0
|
|
20240513,113700,59721000,506000,506000,506000,506000,0
|
|
20240513,113600,59721000,506000,506000,506000,506000,0
|
|
20240513,113500,59721000,506000,506000,506000,506000,0
|
|
20240513,113400,59721000,506000,506000,506000,506000,0
|
|
20240513,113300,59721000,506000,506000,506000,506000,0
|
|
20240513,113200,59721000,506000,506000,506000,506000,0
|
|
20240513,113100,59721000,506000,506000,506000,506000,0
|
|
20240513,113000,59721000,506000,506000,506000,506000,0
|
|
20240513,112900,59721000,506000,506000,506000,506000,0
|
|
20240513,112800,59721000,506000,506000,506000,506000,0
|
|
20240513,112700,59721000,506000,506000,506000,506000,0
|
|
20240513,112600,59721000,506000,506000,506000,506000,0
|
|
20240513,112500,59721000,506000,506000,506000,506000,0
|
|
20240513,112400,59721000,506000,506000,506000,506000,0
|
|
20240513,112300,59721000,506000,506000,506000,506000,0
|
|
20240513,112200,59721000,506000,506000,506000,506000,0
|
|
20240513,112100,59721000,506000,506000,506000,506000,0
|
|
20240513,112000,59721000,506000,506000,506000,506000,0
|
|
20240513,111900,59721000,506000,506000,506000,506000,0
|
|
20240513,111800,59721000,506000,506000,506000,506000,0
|
|
20240513,111700,59721000,506000,506000,506000,506000,0
|
|
20240513,111600,59721000,506000,506000,506000,506000,0
|
|
20240513,111500,59721000,506000,506000,506000,506000,0
|
|
20240513,111400,59721000,506000,506000,506000,506000,0
|
|
20240513,111300,59721000,506000,506000,506000,506000,0
|
|
20240513,111200,59721000,506000,506000,506000,506000,1
|
|
20240513,111100,59215000,506000,506000,506000,506000,0
|
|
20240513,111000,59215000,506000,506000,506000,506000,0
|
|
20240513,110900,59215000,506000,506000,506000,506000,0
|
|
20240513,110800,59215000,506000,506000,506000,506000,0
|
|
20240513,110700,59215000,506000,506000,506000,506000,0
|
|
20240513,110600,59215000,506000,506000,506000,506000,0
|
|
20240513,110500,59215000,506000,506000,506000,506000,0
|
|
20240513,110400,59215000,506000,506000,506000,506000,0
|
|
20240513,110300,59215000,506000,506000,506000,506000,0
|
|
20240513,110200,59215000,506000,506000,506000,506000,0
|
|
20240513,110100,59215000,506000,506000,506000,506000,0
|
|
20240513,110000,59215000,506000,506000,506000,506000,1
|
|
20240513,105900,58709000,505000,505000,505000,505000,0
|
|
20240513,105800,58709000,505000,505000,505000,505000,0
|
|
20240513,105700,58709000,505000,505000,505000,505000,0
|
|
20240513,105600,58709000,505000,505000,505000,505000,3
|
|
20240513,105500,57194000,505000,505000,505000,505000,0
|
|
20240513,105400,57194000,505000,505000,505000,505000,6
|
|
20240513,105300,54164000,505000,505000,505000,505000,0
|
|
20240513,105200,54164000,505000,505000,505000,505000,0
|
|
20240513,105100,54164000,505000,505000,505000,505000,0
|
|
20240513,105000,54164000,505000,504000,505000,504000,7
|
|
20240513,104900,50631000,504000,504000,504000,504000,0
|
|
20240513,104800,50631000,504000,504000,504000,504000,0
|
|
20240513,104700,50631000,504000,504000,504000,504000,0
|
|
20240513,104600,50631000,504000,504000,504000,504000,0
|
|
20240513,104500,50631000,504000,504000,504000,504000,0
|
|
20240513,104400,50631000,504000,504000,504000,504000,0
|
|
20240513,104300,50631000,504000,504000,504000,504000,0
|
|
20240513,104200,50631000,504000,504000,504000,504000,0
|
|
20240513,104100,50631000,504000,504000,504000,504000,0
|
|
20240513,104000,50631000,504000,504000,504000,504000,0
|
|
20240513,103900,50631000,504000,504000,504000,504000,0
|
|
20240513,103800,50631000,504000,504000,504000,504000,0
|
|
20240513,103700,50631000,504000,504000,504000,504000,0
|
|
20240513,103600,50631000,504000,504000,504000,504000,0
|
|
20240513,103500,50631000,504000,504000,504000,504000,1
|
|
20240513,103400,50127000,503000,503000,503000,503000,0
|
|
20240513,103300,50127000,503000,503000,503000,503000,0
|
|
20240513,103200,50127000,503000,503000,503000,503000,1
|
|
20240513,103100,49624000,504000,504000,504000,504000,1
|
|
20240513,103000,49120000,505000,505000,505000,505000,0
|
|
20240513,102900,49120000,505000,505000,505000,505000,0
|
|
20240513,102800,49120000,505000,505000,505000,505000,0
|
|
20240513,102700,49120000,505000,505000,505000,505000,2
|
|
20240513,102600,48110000,506000,506000,506000,506000,0
|
|
20240513,102500,48110000,506000,506000,506000,506000,0
|
|
20240513,102400,48110000,506000,506000,506000,506000,1
|
|
20240513,102300,47604000,506000,506000,506000,506000,1
|
|
20240513,102200,47098000,506000,506000,506000,506000,0
|
|
20240513,102100,47098000,506000,506000,506000,506000,0
|
|
20240513,102000,47098000,506000,506000,506000,506000,0
|
|
20240513,101900,47098000,506000,507000,507000,506000,2
|
|
20240513,101800,46085000,506000,506000,506000,506000,0
|
|
20240513,101700,46085000,506000,506000,506000,506000,0
|
|
20240513,101600,46085000,506000,506000,506000,506000,0
|
|
20240513,101500,46085000,506000,506000,506000,506000,0
|
|
20240513,101400,46085000,506000,506000,506000,506000,0
|
|
20240513,101300,46085000,506000,506000,506000,506000,0
|
|
20240513,101200,46085000,506000,506000,506000,506000,0
|
|
20240513,101100,46085000,506000,506000,506000,506000,3
|
|
20240513,101000,44567000,506000,506000,506000,506000,0
|
|
20240513,100900,44567000,506000,506000,506000,506000,0
|
|
20240513,100800,44567000,506000,506000,506000,506000,0
|
|
20240513,100700,44567000,506000,506000,506000,506000,0
|
|
20240513,100600,44567000,506000,506000,506000,506000,0
|
|
20240513,100500,44567000,506000,506000,506000,506000,0
|
|
20240513,100400,44567000,506000,506000,506000,506000,0
|
|
20240513,100300,44567000,506000,506000,506000,506000,0
|
|
20240513,100200,44567000,506000,506000,506000,506000,0
|
|
20240513,100100,44567000,506000,506000,506000,506000,1
|
|
20240513,100000,44061000,506000,506000,506000,506000,1
|
|
20240513,095900,43555000,506000,506000,506000,506000,0
|
|
20240513,095800,43555000,506000,506000,506000,506000,0
|
|
20240513,095700,43555000,506000,506000,506000,506000,0
|
|
20240513,095600,43555000,506000,506000,506000,506000,0
|
|
20240513,095500,43555000,506000,506000,506000,506000,0
|
|
20240513,095400,43555000,506000,506000,506000,506000,0
|
|
20240513,095300,43555000,506000,506000,506000,506000,0
|
|
20240513,095200,43555000,506000,506000,506000,506000,0
|
|
20240513,095100,43555000,506000,506000,506000,506000,18
|
|
20240513,095000,34447000,507000,507000,507000,507000,0
|
|
20240513,094900,34447000,507000,507000,507000,507000,7
|
|
20240513,094800,30898000,507000,507000,507000,507000,0
|
|
20240513,094700,30898000,507000,507000,507000,507000,0
|
|
20240513,094600,30898000,507000,507000,507000,507000,0
|
|
20240513,094500,30898000,507000,507000,507000,507000,0
|
|
20240513,094400,30898000,507000,507000,507000,507000,0
|
|
20240513,094300,30898000,507000,507000,507000,507000,26
|
|
20240513,094200,17716000,507000,507000,507000,507000,0
|
|
20240513,094100,17716000,507000,507000,507000,507000,0
|
|
20240513,094000,17716000,507000,507000,507000,507000,1
|
|
20240513,093900,17209000,507000,507000,507000,507000,3
|
|
20240513,093800,15688000,506000,506000,506000,506000,0
|
|
20240513,093700,15688000,506000,506000,506000,506000,0
|
|
20240513,093600,15688000,506000,506000,506000,506000,0
|
|
20240513,093500,15688000,506000,506000,506000,506000,0
|
|
20240513,093400,15688000,506000,506000,506000,506000,0
|
|
20240513,093300,15688000,506000,506000,506000,506000,0
|
|
20240513,093200,15688000,506000,506000,506000,506000,0
|
|
20240513,093100,15688000,506000,506000,506000,506000,0
|
|
20240513,093000,15688000,506000,506000,506000,506000,2
|
|
20240513,092900,14676000,507000,506000,507000,506000,16
|
|
20240513,092800,6579000,505000,505000,505000,505000,0
|
|
20240513,092700,6579000,505000,505000,505000,505000,0
|
|
20240513,092600,6579000,505000,505000,505000,505000,0
|
|
20240513,092500,6579000,505000,505000,505000,505000,0
|
|
20240513,092400,6579000,505000,505000,505000,505000,6
|
|
20240513,092300,3549000,506000,506000,506000,506000,0
|
|
20240513,092200,3549000,506000,506000,506000,506000,0
|
|
20240513,092100,3549000,506000,506000,506000,506000,1
|
|
20240513,092000,3043000,506000,506000,506000,506000,1
|
|
20240513,091900,2537000,505000,505000,505000,505000,0
|
|
20240513,091800,2537000,505000,505000,505000,505000,0
|
|
20240513,091700,2537000,505000,505000,505000,505000,0
|
|
20240513,091600,2537000,505000,505000,505000,505000,0
|
|
20240513,091500,2537000,505000,505000,505000,505000,0
|
|
20240513,091400,2537000,505000,505000,505000,505000,0
|
|
20240513,091300,2537000,505000,505000,505000,505000,0
|
|
20240513,091200,2537000,505000,505000,505000,505000,0
|
|
20240513,091100,2537000,505000,505000,505000,505000,0
|
|
20240513,091000,2537000,505000,505000,505000,505000,0
|
|
20240513,090900,2537000,505000,505000,505000,505000,0
|
|
20240513,090800,2537000,505000,505000,505000,505000,0
|
|
20240513,090700,2537000,505000,505000,505000,505000,0
|
|
20240513,090600,2537000,505000,505000,505000,505000,0
|
|
20240513,090500,2537000,505000,505000,505000,505000,1
|
|
20240513,090400,2032000,508000,508000,508000,508000,0
|
|
20240513,090300,2032000,508000,508000,508000,508000,0
|
|
20240513,090200,2032000,508000,508000,508000,508000,0
|
|
20240513,090100,2032000,508000,508000,508000,508000,0
|
|
20240513,090000,2032000,508000,508000,508000,508000,4
|