584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,184100,157280000,505000,505000,505000,505000,3
|
|
20240514,184000,157280000,505000,505000,505000,505000,0
|
|
20240514,183900,157280000,505000,505000,505000,505000,0
|
|
20240514,183800,157280000,505000,505000,505000,505000,0
|
|
20240514,183700,157280000,505000,505000,505000,505000,0
|
|
20240514,183600,157280000,505000,505000,505000,505000,0
|
|
20240514,183500,157280000,505000,505000,505000,505000,0
|
|
20240514,183400,157280000,505000,505000,505000,505000,0
|
|
20240514,183300,157280000,505000,505000,505000,505000,0
|
|
20240514,183200,157280000,505000,505000,505000,505000,0
|
|
20240514,183100,157280000,505000,505000,505000,505000,0
|
|
20240514,183000,157280000,505000,505000,505000,505000,0
|
|
20240514,182900,157280000,505000,505000,505000,505000,0
|
|
20240514,182800,157280000,505000,505000,505000,505000,0
|
|
20240514,182700,157280000,505000,505000,505000,505000,0
|
|
20240514,182600,157280000,505000,505000,505000,505000,0
|
|
20240514,182500,157280000,505000,505000,505000,505000,0
|
|
20240514,182400,157280000,505000,505000,505000,505000,0
|
|
20240514,182300,157280000,505000,505000,505000,505000,0
|
|
20240514,182200,157280000,505000,505000,505000,505000,0
|
|
20240514,182100,157280000,505000,505000,505000,505000,0
|
|
20240514,182000,157280000,505000,505000,505000,505000,0
|
|
20240514,181900,157280000,505000,505000,505000,505000,0
|
|
20240514,181800,157280000,505000,505000,505000,505000,0
|
|
20240514,181700,157280000,505000,505000,505000,505000,0
|
|
20240514,181600,157280000,505000,505000,505000,505000,0
|
|
20240514,181500,157280000,505000,505000,505000,505000,0
|
|
20240514,181400,157280000,505000,505000,505000,505000,0
|
|
20240514,181300,157280000,505000,505000,505000,505000,0
|
|
20240514,181200,157280000,505000,505000,505000,505000,0
|
|
20240514,181100,157280000,505000,505000,505000,505000,3
|
|
20240514,181000,157280000,505000,505000,505000,505000,0
|
|
20240514,180900,157280000,505000,505000,505000,505000,0
|
|
20240514,180800,157280000,505000,505000,505000,505000,0
|
|
20240514,180700,157280000,505000,505000,505000,505000,0
|
|
20240514,180600,157280000,505000,505000,505000,505000,0
|
|
20240514,180500,157280000,505000,505000,505000,505000,0
|
|
20240514,180400,157280000,505000,505000,505000,505000,0
|
|
20240514,180300,157280000,505000,505000,505000,505000,0
|
|
20240514,180200,157280000,505000,505000,505000,505000,0
|
|
20240514,180100,157280000,505000,505000,505000,505000,0
|
|
20240514,180000,157280000,505000,505000,505000,505000,0
|
|
20240514,175900,157280000,505000,505000,505000,505000,0
|
|
20240514,175800,157280000,505000,505000,505000,505000,0
|
|
20240514,175700,157280000,505000,505000,505000,505000,0
|
|
20240514,175600,157280000,505000,505000,505000,505000,0
|
|
20240514,175500,157280000,505000,505000,505000,505000,0
|
|
20240514,175400,157280000,505000,505000,505000,505000,0
|
|
20240514,175300,157280000,505000,505000,505000,505000,0
|
|
20240514,175200,157280000,505000,505000,505000,505000,0
|
|
20240514,175100,157280000,505000,505000,505000,505000,0
|
|
20240514,175000,157280000,505000,505000,505000,505000,0
|
|
20240514,174900,157280000,505000,505000,505000,505000,0
|
|
20240514,174800,157280000,505000,505000,505000,505000,0
|
|
20240514,174700,157280000,505000,505000,505000,505000,0
|
|
20240514,174600,157280000,505000,505000,505000,505000,0
|
|
20240514,174500,157280000,505000,505000,505000,505000,0
|
|
20240514,174400,157280000,505000,505000,505000,505000,0
|
|
20240514,174300,157280000,505000,505000,505000,505000,0
|
|
20240514,174200,157280000,505000,505000,505000,505000,0
|
|
20240514,174100,157280000,505000,505000,505000,505000,3
|
|
20240514,174000,157280000,505000,505000,505000,505000,0
|
|
20240514,173900,157280000,505000,505000,505000,505000,0
|
|
20240514,173800,157280000,505000,505000,505000,505000,0
|
|
20240514,173700,157280000,505000,505000,505000,505000,0
|
|
20240514,173600,157280000,505000,505000,505000,505000,0
|
|
20240514,173500,157280000,505000,505000,505000,505000,0
|
|
20240514,173400,157280000,505000,505000,505000,505000,0
|
|
20240514,173300,157280000,505000,505000,505000,505000,0
|
|
20240514,173200,157280000,505000,505000,505000,505000,0
|
|
20240514,173100,157280000,505000,505000,505000,505000,0
|
|
20240514,173000,157280000,505000,505000,505000,505000,0
|
|
20240514,172900,157280000,505000,505000,505000,505000,0
|
|
20240514,172800,157280000,505000,505000,505000,505000,0
|
|
20240514,172700,157280000,505000,505000,505000,505000,0
|
|
20240514,172600,157280000,505000,505000,505000,505000,0
|
|
20240514,172500,157280000,505000,505000,505000,505000,0
|
|
20240514,172400,157280000,505000,505000,505000,505000,0
|
|
20240514,172300,157280000,505000,505000,505000,505000,0
|
|
20240514,172200,157280000,505000,505000,505000,505000,0
|
|
20240514,172100,157280000,505000,505000,505000,505000,0
|
|
20240514,172000,157280000,505000,505000,505000,505000,0
|
|
20240514,171900,157280000,505000,505000,505000,505000,0
|
|
20240514,171800,157280000,505000,505000,505000,505000,0
|
|
20240514,171700,157280000,505000,505000,505000,505000,0
|
|
20240514,171600,157280000,505000,505000,505000,505000,0
|
|
20240514,171500,157280000,505000,505000,505000,505000,0
|
|
20240514,171400,157280000,505000,505000,505000,505000,0
|
|
20240514,171300,157280000,505000,505000,505000,505000,0
|
|
20240514,171200,157280000,505000,505000,505000,505000,0
|
|
20240514,171100,157280000,505000,505000,505000,505000,3
|
|
20240514,171000,157280000,505000,505000,505000,505000,0
|
|
20240514,170900,157280000,505000,505000,505000,505000,0
|
|
20240514,170800,157280000,505000,505000,505000,505000,0
|
|
20240514,170700,157280000,505000,505000,505000,505000,0
|
|
20240514,170600,157280000,505000,505000,505000,505000,0
|
|
20240514,170500,157280000,505000,505000,505000,505000,0
|
|
20240514,170400,157280000,505000,505000,505000,505000,0
|
|
20240514,170300,157280000,505000,505000,505000,505000,0
|
|
20240514,170200,157280000,505000,505000,505000,505000,0
|
|
20240514,170100,157280000,505000,505000,505000,505000,0
|
|
20240514,170000,157280000,505000,505000,505000,505000,0
|
|
20240514,165900,157280000,505000,505000,505000,505000,0
|
|
20240514,165800,157280000,505000,505000,505000,505000,0
|
|
20240514,165700,157280000,505000,505000,505000,505000,0
|
|
20240514,165600,157280000,505000,505000,505000,505000,0
|
|
20240514,165500,157280000,505000,505000,505000,505000,0
|
|
20240514,165400,157280000,505000,505000,505000,505000,0
|
|
20240514,165300,157280000,505000,505000,505000,505000,0
|
|
20240514,165200,157280000,505000,505000,505000,505000,0
|
|
20240514,165100,157280000,505000,505000,505000,505000,0
|
|
20240514,165000,157280000,505000,505000,505000,505000,0
|
|
20240514,164900,157280000,505000,505000,505000,505000,0
|
|
20240514,164800,157280000,505000,505000,505000,505000,0
|
|
20240514,164700,157280000,505000,505000,505000,505000,0
|
|
20240514,164600,157280000,505000,505000,505000,505000,0
|
|
20240514,164500,157280000,505000,505000,505000,505000,0
|
|
20240514,164400,157280000,505000,505000,505000,505000,0
|
|
20240514,164300,157280000,505000,505000,505000,505000,0
|
|
20240514,164200,157280000,505000,505000,505000,505000,0
|
|
20240514,164100,157280000,505000,505000,505000,505000,3
|
|
20240514,164000,157280000,505000,505000,505000,505000,0
|
|
20240514,163900,157280000,505000,505000,505000,505000,0
|
|
20240514,163800,157280000,505000,505000,505000,505000,0
|
|
20240514,163700,157280000,505000,505000,505000,505000,0
|
|
20240514,163600,157280000,505000,505000,505000,505000,0
|
|
20240514,163500,157280000,505000,505000,505000,505000,0
|
|
20240514,163400,157280000,505000,505000,505000,505000,0
|
|
20240514,163300,157280000,505000,505000,505000,505000,0
|
|
20240514,163200,157280000,505000,505000,505000,505000,0
|
|
20240514,163100,157280000,505000,505000,505000,505000,0
|
|
20240514,163000,157280000,505000,505000,505000,505000,0
|
|
20240514,162900,157280000,505000,505000,505000,505000,0
|
|
20240514,162800,157280000,505000,505000,505000,505000,0
|
|
20240514,162700,157280000,505000,505000,505000,505000,0
|
|
20240514,162600,157280000,505000,505000,505000,505000,0
|
|
20240514,162500,157280000,505000,505000,505000,505000,0
|
|
20240514,162400,157280000,505000,505000,505000,505000,0
|
|
20240514,162300,157280000,505000,505000,505000,505000,0
|
|
20240514,162200,157280000,505000,505000,505000,505000,0
|
|
20240514,162100,157280000,505000,505000,505000,505000,0
|
|
20240514,162000,157280000,505000,505000,505000,505000,0
|
|
20240514,161900,157280000,505000,505000,505000,505000,0
|
|
20240514,161800,157280000,505000,505000,505000,505000,0
|
|
20240514,161700,157280000,505000,505000,505000,505000,0
|
|
20240514,161600,157280000,505000,505000,505000,505000,0
|
|
20240514,161500,157280000,505000,505000,505000,505000,0
|
|
20240514,161400,157280000,505000,505000,505000,505000,0
|
|
20240514,161300,157280000,505000,505000,505000,505000,0
|
|
20240514,161200,157280000,505000,505000,505000,505000,0
|
|
20240514,161100,157280000,505000,505000,505000,505000,3
|
|
20240514,161000,157280000,505000,505000,505000,505000,0
|
|
20240514,160900,157280000,505000,505000,505000,505000,0
|
|
20240514,160800,157280000,505000,505000,505000,505000,0
|
|
20240514,160700,157280000,505000,505000,505000,505000,0
|
|
20240514,160600,157280000,505000,505000,505000,505000,0
|
|
20240514,160500,157280000,505000,505000,505000,505000,0
|
|
20240514,160400,157280000,505000,505000,505000,505000,0
|
|
20240514,160300,157280000,505000,505000,505000,505000,0
|
|
20240514,160200,157280000,505000,505000,505000,505000,0
|
|
20240514,160100,157280000,505000,505000,505000,505000,0
|
|
20240514,160000,157280000,505000,505000,505000,505000,0
|
|
20240514,155900,157280000,505000,505000,505000,505000,0
|
|
20240514,155800,157280000,505000,505000,505000,505000,0
|
|
20240514,155700,157280000,505000,505000,505000,505000,0
|
|
20240514,155600,157280000,505000,505000,505000,505000,0
|
|
20240514,155500,157280000,505000,505000,505000,505000,0
|
|
20240514,155400,157280000,505000,505000,505000,505000,0
|
|
20240514,155300,157280000,505000,505000,505000,505000,0
|
|
20240514,155200,157280000,505000,505000,505000,505000,0
|
|
20240514,155100,157280000,505000,505000,505000,505000,0
|
|
20240514,155000,157280000,505000,505000,505000,505000,0
|
|
20240514,154900,157280000,505000,505000,505000,505000,0
|
|
20240514,154800,157280000,505000,505000,505000,505000,0
|
|
20240514,154700,157280000,505000,505000,505000,505000,0
|
|
20240514,154600,157280000,505000,505000,505000,505000,0
|
|
20240514,154500,157280000,505000,505000,505000,505000,0
|
|
20240514,154400,157280000,505000,505000,505000,505000,0
|
|
20240514,154300,157280000,505000,505000,505000,505000,0
|
|
20240514,154200,157280000,505000,505000,505000,505000,0
|
|
20240514,154100,157280000,505000,505000,505000,505000,3
|
|
20240514,154000,157280000,505000,505000,505000,505000,0
|
|
20240514,153900,157280000,505000,505000,505000,505000,0
|
|
20240514,153800,157280000,505000,505000,505000,505000,0
|
|
20240514,153700,157280000,505000,505000,505000,505000,0
|
|
20240514,153600,157280000,505000,505000,505000,505000,0
|
|
20240514,153500,157280000,505000,505000,505000,505000,0
|
|
20240514,153400,157280000,505000,505000,505000,505000,0
|
|
20240514,153300,157280000,505000,505000,505000,505000,0
|
|
20240514,153200,157280000,505000,505000,505000,505000,0
|
|
20240514,153100,157280000,505000,505000,505000,505000,0
|
|
20240514,153000,157280000,505000,505000,505000,505000,3
|
|
20240514,152900,155765000,505000,505000,505000,505000,0
|
|
20240514,152800,155765000,505000,505000,505000,505000,0
|
|
20240514,152700,155765000,505000,505000,505000,505000,0
|
|
20240514,152600,155765000,505000,505000,505000,505000,0
|
|
20240514,152500,155765000,505000,505000,505000,505000,0
|
|
20240514,152400,155765000,505000,505000,505000,505000,0
|
|
20240514,152300,155765000,505000,505000,505000,505000,0
|
|
20240514,152200,155765000,505000,505000,505000,505000,0
|
|
20240514,152100,155765000,505000,505000,505000,505000,0
|
|
20240514,152000,155765000,505000,505000,505000,505000,0
|
|
20240514,151900,155765000,505000,505000,505000,505000,8
|
|
20240514,151800,151725000,504000,504000,504000,504000,0
|
|
20240514,151700,151725000,504000,504000,504000,504000,0
|
|
20240514,151600,151725000,504000,504000,504000,504000,0
|
|
20240514,151500,151725000,504000,504000,504000,504000,0
|
|
20240514,151400,151725000,504000,504000,504000,504000,0
|
|
20240514,151300,151725000,504000,504000,504000,504000,0
|
|
20240514,151200,151725000,504000,504000,504000,504000,0
|
|
20240514,151100,151725000,504000,504000,504000,504000,0
|
|
20240514,151000,151725000,504000,504000,504000,504000,2
|
|
20240514,150900,150717000,504000,504000,504000,504000,0
|
|
20240514,150800,150717000,504000,504000,504000,504000,0
|
|
20240514,150700,150717000,504000,504000,504000,504000,0
|
|
20240514,150600,150717000,504000,504000,504000,504000,0
|
|
20240514,150500,150717000,504000,504000,504000,504000,0
|
|
20240514,150400,150717000,504000,504000,504000,504000,0
|
|
20240514,150300,150717000,504000,504000,504000,504000,0
|
|
20240514,150200,150717000,504000,504000,504000,504000,0
|
|
20240514,150100,150717000,504000,504000,504000,504000,0
|
|
20240514,150000,150717000,504000,504000,504000,504000,0
|
|
20240514,145900,150717000,504000,504000,504000,504000,0
|
|
20240514,145800,150717000,504000,504000,504000,504000,0
|
|
20240514,145700,150717000,504000,504000,504000,504000,0
|
|
20240514,145600,150717000,504000,504000,504000,504000,0
|
|
20240514,145500,150717000,504000,504000,504000,504000,0
|
|
20240514,145400,150717000,504000,504000,504000,504000,0
|
|
20240514,145300,150717000,504000,504000,504000,504000,0
|
|
20240514,145200,150717000,504000,504000,504000,504000,0
|
|
20240514,145100,150717000,504000,504000,504000,504000,0
|
|
20240514,145000,150717000,504000,504000,504000,504000,0
|
|
20240514,144900,150717000,504000,504000,504000,504000,0
|
|
20240514,144800,150717000,504000,504000,504000,504000,0
|
|
20240514,144700,150717000,504000,504000,504000,504000,0
|
|
20240514,144600,150717000,504000,504000,504000,504000,0
|
|
20240514,144500,150717000,504000,504000,504000,504000,0
|
|
20240514,144400,150717000,504000,504000,504000,504000,0
|
|
20240514,144300,150717000,504000,504000,504000,504000,0
|
|
20240514,144200,150717000,504000,504000,504000,504000,0
|
|
20240514,144100,150717000,504000,504000,504000,504000,0
|
|
20240514,144000,150717000,504000,504000,504000,504000,0
|
|
20240514,143900,150717000,504000,504000,504000,504000,0
|
|
20240514,143800,150717000,504000,504000,504000,504000,5
|
|
20240514,143700,148197000,505000,505000,505000,505000,0
|
|
20240514,143600,148197000,505000,505000,505000,505000,2
|
|
20240514,143500,147187000,504000,504000,504000,504000,0
|
|
20240514,143400,147187000,504000,504000,504000,504000,0
|
|
20240514,143300,147187000,504000,504000,504000,504000,0
|
|
20240514,143200,147187000,504000,504000,504000,504000,0
|
|
20240514,143100,147187000,504000,504000,504000,504000,0
|
|
20240514,143000,147187000,504000,504000,504000,504000,2
|
|
20240514,142900,146179000,506000,506000,506000,506000,3
|
|
20240514,142800,144661000,506000,506000,506000,506000,0
|
|
20240514,142700,144661000,506000,506000,506000,506000,0
|
|
20240514,142600,144661000,506000,506000,506000,506000,0
|
|
20240514,142500,144661000,506000,506000,506000,506000,0
|
|
20240514,142400,144661000,506000,506000,506000,506000,0
|
|
20240514,142300,144661000,506000,506000,506000,506000,0
|
|
20240514,142200,144661000,506000,506000,506000,506000,0
|
|
20240514,142100,144661000,506000,506000,506000,506000,0
|
|
20240514,142000,144661000,506000,506000,506000,506000,0
|
|
20240514,141900,144661000,506000,506000,506000,506000,0
|
|
20240514,141800,144661000,506000,506000,506000,506000,0
|
|
20240514,141700,144661000,506000,506000,506000,506000,0
|
|
20240514,141600,144661000,506000,506000,506000,506000,0
|
|
20240514,141500,144661000,506000,504000,506000,504000,6
|
|
20240514,141400,141635000,506000,506000,506000,506000,0
|
|
20240514,141300,141635000,506000,506000,506000,506000,0
|
|
20240514,141200,141635000,506000,506000,506000,506000,0
|
|
20240514,141100,141635000,506000,506000,506000,506000,0
|
|
20240514,141000,141635000,506000,506000,506000,506000,0
|
|
20240514,140900,141635000,506000,506000,506000,506000,0
|
|
20240514,140800,141635000,506000,506000,506000,506000,2
|
|
20240514,140700,140623000,506000,505000,506000,505000,60
|
|
20240514,140600,110316000,505000,505000,505000,505000,0
|
|
20240514,140500,110316000,505000,505000,505000,505000,0
|
|
20240514,140400,110316000,505000,505000,505000,505000,0
|
|
20240514,140300,110316000,505000,505000,505000,505000,0
|
|
20240514,140200,110316000,505000,505000,505000,505000,0
|
|
20240514,140100,110316000,505000,505000,505000,505000,0
|
|
20240514,140000,110316000,505000,505000,505000,505000,4
|
|
20240514,135900,108296000,502000,502000,502000,502000,0
|
|
20240514,135800,108296000,502000,502000,502000,502000,0
|
|
20240514,135700,108296000,502000,502000,502000,502000,0
|
|
20240514,135600,108296000,502000,502000,502000,502000,0
|
|
20240514,135500,108296000,502000,502000,502000,502000,42
|
|
20240514,135400,87212000,503000,503000,503000,503000,8
|
|
20240514,135300,83188000,505000,505000,505000,505000,0
|
|
20240514,135200,83188000,505000,505000,505000,505000,0
|
|
20240514,135100,83188000,505000,505000,505000,505000,0
|
|
20240514,135000,83188000,505000,505000,505000,505000,0
|
|
20240514,134900,83188000,505000,505000,505000,505000,0
|
|
20240514,134800,83188000,505000,505000,505000,505000,0
|
|
20240514,134700,83188000,505000,505000,505000,505000,0
|
|
20240514,134600,83188000,505000,505000,505000,505000,0
|
|
20240514,134500,83188000,505000,505000,505000,505000,0
|
|
20240514,134400,83188000,505000,505000,505000,505000,0
|
|
20240514,134300,83188000,505000,505000,505000,505000,0
|
|
20240514,134200,83188000,505000,505000,505000,505000,0
|
|
20240514,134100,83188000,505000,505000,505000,505000,0
|
|
20240514,134000,83188000,505000,505000,505000,505000,0
|
|
20240514,133900,83188000,505000,505000,505000,505000,0
|
|
20240514,133800,83188000,505000,505000,505000,505000,0
|
|
20240514,133700,83188000,505000,505000,505000,505000,0
|
|
20240514,133600,83188000,505000,505000,505000,505000,0
|
|
20240514,133500,83188000,505000,505000,505000,505000,0
|
|
20240514,133400,83188000,505000,505000,505000,505000,0
|
|
20240514,133300,83188000,505000,505000,505000,505000,0
|
|
20240514,133200,83188000,505000,505000,505000,505000,3
|
|
20240514,133100,81673000,506000,504000,506000,504000,20
|
|
20240514,133000,71571000,504000,504000,504000,504000,0
|
|
20240514,132900,71571000,504000,504000,504000,504000,0
|
|
20240514,132800,71571000,504000,504000,504000,504000,0
|
|
20240514,132700,71571000,504000,504000,504000,504000,0
|
|
20240514,132600,71571000,504000,504000,504000,504000,2
|
|
20240514,132500,70563000,502000,502000,502000,502000,0
|
|
20240514,132400,70563000,502000,502000,502000,502000,0
|
|
20240514,132300,70563000,502000,502000,502000,502000,0
|
|
20240514,132200,70563000,502000,502000,502000,502000,0
|
|
20240514,132100,70563000,502000,502000,502000,502000,0
|
|
20240514,132000,70563000,502000,502000,502000,502000,0
|
|
20240514,131900,70563000,502000,502000,502000,502000,0
|
|
20240514,131800,70563000,502000,502000,502000,502000,0
|
|
20240514,131700,70563000,502000,502000,502000,502000,0
|
|
20240514,131600,70563000,502000,502000,502000,502000,0
|
|
20240514,131500,70563000,502000,502000,502000,502000,0
|
|
20240514,131400,70563000,502000,502000,502000,502000,0
|
|
20240514,131300,70563000,502000,502000,502000,502000,0
|
|
20240514,131200,70563000,502000,502000,502000,502000,0
|
|
20240514,131100,70563000,502000,502000,502000,502000,0
|
|
20240514,131000,70563000,502000,502000,502000,502000,0
|
|
20240514,130900,70563000,502000,503000,503000,502000,5
|
|
20240514,130800,68052000,503000,503000,503000,503000,0
|
|
20240514,130700,68052000,503000,503000,503000,503000,0
|
|
20240514,130600,68052000,503000,503000,503000,503000,0
|
|
20240514,130500,68052000,503000,503000,503000,503000,0
|
|
20240514,130400,68052000,503000,503000,503000,503000,5
|
|
20240514,130300,65537000,504000,504000,504000,504000,0
|
|
20240514,130200,65537000,504000,504000,504000,504000,0
|
|
20240514,130100,65537000,504000,504000,504000,504000,0
|
|
20240514,130000,65537000,504000,504000,504000,504000,1
|
|
20240514,125900,65033000,504000,504000,504000,504000,0
|
|
20240514,125800,65033000,504000,504000,504000,504000,0
|
|
20240514,125700,65033000,504000,504000,504000,504000,0
|
|
20240514,125600,65033000,504000,504000,504000,504000,0
|
|
20240514,125500,65033000,504000,504000,504000,504000,0
|
|
20240514,125400,65033000,504000,504000,504000,504000,0
|
|
20240514,125300,65033000,504000,504000,504000,504000,2
|
|
20240514,125200,64025000,504000,504000,504000,504000,0
|
|
20240514,125100,64025000,504000,504000,504000,504000,0
|
|
20240514,125000,64025000,504000,504000,504000,504000,0
|
|
20240514,124900,64025000,504000,504000,504000,504000,0
|
|
20240514,124800,64025000,504000,504000,504000,504000,0
|
|
20240514,124700,64025000,504000,504000,504000,504000,0
|
|
20240514,124600,64025000,504000,503000,504000,503000,2
|
|
20240514,124500,63018000,504000,504000,504000,504000,0
|
|
20240514,124400,63018000,504000,504000,504000,504000,0
|
|
20240514,124300,63018000,504000,504000,504000,504000,0
|
|
20240514,124200,63018000,504000,504000,504000,504000,0
|
|
20240514,124100,63018000,504000,504000,504000,504000,0
|
|
20240514,124000,63018000,504000,504000,504000,504000,0
|
|
20240514,123900,63018000,504000,504000,504000,504000,0
|
|
20240514,123800,63018000,504000,504000,504000,504000,0
|
|
20240514,123700,63018000,504000,504000,504000,504000,0
|
|
20240514,123600,63018000,504000,504000,504000,504000,0
|
|
20240514,123500,63018000,504000,504000,504000,504000,1
|
|
20240514,123400,62514000,505000,505000,505000,505000,0
|
|
20240514,123300,62514000,505000,505000,505000,505000,0
|
|
20240514,123200,62514000,505000,505000,505000,505000,0
|
|
20240514,123100,62514000,505000,505000,505000,505000,0
|
|
20240514,123000,62514000,505000,505000,505000,505000,0
|
|
20240514,122900,62514000,505000,505000,505000,505000,0
|
|
20240514,122800,62514000,505000,505000,505000,505000,0
|
|
20240514,122700,62514000,505000,505000,505000,505000,0
|
|
20240514,122600,62514000,505000,505000,505000,505000,0
|
|
20240514,122500,62514000,505000,505000,505000,505000,0
|
|
20240514,122400,62514000,505000,505000,505000,505000,0
|
|
20240514,122300,62514000,505000,505000,505000,505000,0
|
|
20240514,122200,62514000,505000,505000,505000,505000,0
|
|
20240514,122100,62514000,505000,505000,505000,505000,0
|
|
20240514,122000,62514000,505000,505000,505000,505000,0
|
|
20240514,121900,62514000,505000,505000,505000,505000,1
|
|
20240514,121800,62009000,505000,505000,505000,505000,1
|
|
20240514,121700,61504000,505000,505000,505000,505000,0
|
|
20240514,121600,61504000,505000,505000,505000,505000,5
|
|
20240514,121500,58979000,504000,504000,504000,504000,0
|
|
20240514,121400,58979000,504000,504000,504000,504000,0
|
|
20240514,121300,58979000,504000,504000,504000,504000,0
|
|
20240514,121200,58979000,504000,504000,504000,504000,0
|
|
20240514,121100,58979000,504000,504000,504000,504000,0
|
|
20240514,121000,58979000,504000,504000,504000,504000,0
|
|
20240514,120900,58979000,504000,504000,504000,504000,0
|
|
20240514,120800,58979000,504000,504000,504000,504000,0
|
|
20240514,120700,58979000,504000,504000,504000,504000,0
|
|
20240514,120600,58979000,504000,504000,504000,504000,0
|
|
20240514,120500,58979000,504000,504000,504000,504000,0
|
|
20240514,120400,58979000,504000,503000,505000,503000,25
|
|
20240514,120300,46396000,504000,504000,504000,504000,0
|
|
20240514,120200,46396000,504000,504000,504000,504000,0
|
|
20240514,120100,46396000,504000,504000,504000,504000,0
|
|
20240514,120000,46396000,504000,504000,504000,504000,0
|
|
20240514,115900,46396000,504000,504000,504000,504000,0
|
|
20240514,115800,46396000,504000,504000,504000,504000,0
|
|
20240514,115700,46396000,504000,504000,504000,504000,0
|
|
20240514,115600,46396000,504000,504000,504000,504000,0
|
|
20240514,115500,46396000,504000,504000,504000,504000,0
|
|
20240514,115400,46396000,504000,504000,504000,504000,0
|
|
20240514,115300,46396000,504000,504000,504000,504000,0
|
|
20240514,115200,46396000,504000,504000,504000,504000,2
|
|
20240514,115100,45388000,505000,505000,505000,505000,0
|
|
20240514,115000,45388000,505000,505000,505000,505000,0
|
|
20240514,114900,45388000,505000,505000,505000,505000,1
|
|
20240514,114800,44883000,505000,505000,505000,505000,1
|
|
20240514,114700,44378000,505000,505000,505000,505000,0
|
|
20240514,114600,44378000,505000,505000,505000,505000,0
|
|
20240514,114500,44378000,505000,505000,505000,505000,0
|
|
20240514,114400,44378000,505000,505000,505000,505000,0
|
|
20240514,114300,44378000,505000,505000,505000,505000,0
|
|
20240514,114200,44378000,505000,505000,505000,505000,0
|
|
20240514,114100,44378000,505000,505000,505000,505000,0
|
|
20240514,114000,44378000,505000,505000,505000,505000,0
|
|
20240514,113900,44378000,505000,505000,505000,505000,0
|
|
20240514,113800,44378000,505000,505000,505000,505000,0
|
|
20240514,113700,44378000,505000,505000,505000,505000,0
|
|
20240514,113600,44378000,505000,505000,505000,505000,0
|
|
20240514,113500,44378000,505000,505000,505000,505000,0
|
|
20240514,113400,44378000,505000,505000,505000,505000,0
|
|
20240514,113300,44378000,505000,505000,505000,505000,0
|
|
20240514,113200,44378000,505000,505000,505000,505000,0
|
|
20240514,113100,44378000,505000,505000,505000,505000,1
|
|
20240514,113000,43873000,505000,505000,505000,505000,0
|
|
20240514,112900,43873000,505000,505000,505000,505000,0
|
|
20240514,112800,43873000,505000,505000,505000,505000,0
|
|
20240514,112700,43873000,505000,505000,505000,505000,0
|
|
20240514,112600,43873000,505000,505000,505000,505000,0
|
|
20240514,112500,43873000,505000,505000,505000,505000,0
|
|
20240514,112400,43873000,505000,505000,505000,505000,0
|
|
20240514,112300,43873000,505000,505000,505000,505000,0
|
|
20240514,112200,43873000,505000,505000,505000,505000,0
|
|
20240514,112100,43873000,505000,505000,505000,505000,1
|
|
20240514,112000,43368000,507000,507000,507000,507000,0
|
|
20240514,111900,43368000,507000,507000,507000,507000,0
|
|
20240514,111800,43368000,507000,507000,507000,507000,0
|
|
20240514,111700,43368000,507000,504000,507000,504000,9
|
|
20240514,111600,38827000,504000,504000,504000,504000,0
|
|
20240514,111500,38827000,504000,504000,504000,504000,0
|
|
20240514,111400,38827000,504000,504000,504000,504000,0
|
|
20240514,111300,38827000,504000,504000,504000,504000,0
|
|
20240514,111200,38827000,504000,504000,504000,504000,0
|
|
20240514,111100,38827000,504000,504000,504000,504000,0
|
|
20240514,111000,38827000,504000,504000,504000,504000,0
|
|
20240514,110900,38827000,504000,504000,504000,504000,0
|
|
20240514,110800,38827000,504000,504000,504000,504000,0
|
|
20240514,110700,38827000,504000,504000,504000,504000,3
|
|
20240514,110600,37315000,504000,504000,504000,504000,0
|
|
20240514,110500,37315000,504000,504000,504000,504000,0
|
|
20240514,110400,37315000,504000,504000,504000,504000,0
|
|
20240514,110300,37315000,504000,504000,504000,504000,0
|
|
20240514,110200,37315000,504000,504000,504000,504000,0
|
|
20240514,110100,37315000,504000,504000,504000,504000,0
|
|
20240514,110000,37315000,504000,504000,504000,504000,0
|
|
20240514,105900,37315000,504000,504000,504000,504000,0
|
|
20240514,105800,37315000,504000,504000,504000,504000,0
|
|
20240514,105700,37315000,504000,504000,504000,504000,0
|
|
20240514,105600,37315000,504000,504000,504000,504000,0
|
|
20240514,105500,37315000,504000,504000,504000,504000,0
|
|
20240514,105400,37315000,504000,504000,504000,504000,0
|
|
20240514,105300,37315000,504000,504000,504000,504000,0
|
|
20240514,105200,37315000,504000,503000,504000,503000,5
|
|
20240514,105100,34799000,504000,504000,504000,504000,0
|
|
20240514,105000,34799000,504000,504000,504000,504000,0
|
|
20240514,104900,34799000,504000,504000,504000,504000,0
|
|
20240514,104800,34799000,504000,504000,504000,504000,0
|
|
20240514,104700,34799000,504000,504000,504000,504000,0
|
|
20240514,104600,34799000,504000,504000,504000,504000,0
|
|
20240514,104500,34799000,504000,504000,504000,504000,0
|
|
20240514,104400,34799000,504000,504000,504000,504000,0
|
|
20240514,104300,34799000,504000,504000,504000,504000,0
|
|
20240514,104200,34799000,504000,504000,504000,504000,0
|
|
20240514,104100,34799000,504000,504000,504000,504000,0
|
|
20240514,104000,34799000,504000,504000,504000,504000,0
|
|
20240514,103900,34799000,504000,504000,504000,504000,0
|
|
20240514,103800,34799000,504000,503000,504000,503000,7
|
|
20240514,103700,31277000,504000,504000,504000,504000,0
|
|
20240514,103600,31277000,504000,504000,504000,504000,0
|
|
20240514,103500,31277000,504000,504000,504000,504000,0
|
|
20240514,103400,31277000,504000,504000,504000,504000,0
|
|
20240514,103300,31277000,504000,504000,504000,504000,0
|
|
20240514,103200,31277000,504000,504000,504000,504000,0
|
|
20240514,103100,31277000,504000,504000,504000,504000,0
|
|
20240514,103000,31277000,504000,504000,504000,504000,0
|
|
20240514,102900,31277000,504000,504000,504000,504000,0
|
|
20240514,102800,31277000,504000,504000,504000,504000,30
|
|
20240514,102700,16157000,505000,505000,505000,505000,0
|
|
20240514,102600,16157000,505000,505000,505000,505000,0
|
|
20240514,102500,16157000,505000,505000,505000,505000,0
|
|
20240514,102400,16157000,505000,505000,505000,505000,0
|
|
20240514,102300,16157000,505000,505000,505000,505000,2
|
|
20240514,102200,15147000,504000,504000,504000,504000,0
|
|
20240514,102100,15147000,504000,504000,504000,504000,0
|
|
20240514,102000,15147000,504000,504000,504000,504000,0
|
|
20240514,101900,15147000,504000,504000,504000,504000,0
|
|
20240514,101800,15147000,504000,504000,504000,504000,0
|
|
20240514,101700,15147000,504000,504000,504000,504000,0
|
|
20240514,101600,15147000,504000,504000,504000,504000,0
|
|
20240514,101500,15147000,504000,504000,504000,504000,0
|
|
20240514,101400,15147000,504000,504000,504000,504000,1
|
|
20240514,101300,14643000,504000,504000,504000,504000,0
|
|
20240514,101200,14643000,504000,504000,504000,504000,0
|
|
20240514,101100,14643000,504000,504000,504000,504000,0
|
|
20240514,101000,14643000,504000,504000,504000,504000,0
|
|
20240514,100900,14643000,504000,504000,504000,504000,0
|
|
20240514,100800,14643000,504000,504000,504000,504000,0
|
|
20240514,100700,14643000,504000,504000,504000,504000,0
|
|
20240514,100600,14643000,504000,504000,504000,504000,0
|
|
20240514,100500,14643000,504000,504000,504000,504000,0
|
|
20240514,100400,14643000,504000,504000,504000,504000,0
|
|
20240514,100300,14643000,504000,504000,504000,504000,0
|
|
20240514,100200,14643000,504000,504000,504000,504000,1
|
|
20240514,100100,14139000,505000,505000,505000,505000,0
|
|
20240514,100000,14139000,505000,505000,505000,505000,0
|
|
20240514,095900,14139000,505000,505000,505000,505000,0
|
|
20240514,095800,14139000,505000,505000,505000,505000,0
|
|
20240514,095700,14139000,505000,505000,505000,505000,0
|
|
20240514,095600,14139000,505000,505000,505000,505000,0
|
|
20240514,095500,14139000,505000,505000,505000,505000,0
|
|
20240514,095400,14139000,505000,505000,505000,505000,5
|
|
20240514,095300,11614000,505000,505000,505000,505000,8
|
|
20240514,095200,7574000,507000,507000,507000,507000,0
|
|
20240514,095100,7574000,507000,507000,507000,507000,0
|
|
20240514,095000,7574000,507000,507000,507000,507000,0
|
|
20240514,094900,7574000,507000,507000,507000,507000,0
|
|
20240514,094800,7574000,507000,507000,507000,507000,0
|
|
20240514,094700,7574000,507000,507000,507000,507000,0
|
|
20240514,094600,7574000,507000,507000,507000,507000,0
|
|
20240514,094500,7574000,507000,507000,507000,507000,0
|
|
20240514,094400,7574000,507000,507000,507000,507000,0
|
|
20240514,094300,7574000,507000,507000,507000,507000,0
|
|
20240514,094200,7574000,507000,507000,507000,507000,0
|
|
20240514,094100,7574000,507000,507000,507000,507000,0
|
|
20240514,094000,7574000,507000,508000,508000,507000,2
|
|
20240514,093900,6559000,505000,505000,505000,505000,0
|
|
20240514,093800,6559000,505000,505000,505000,505000,0
|
|
20240514,093700,6559000,505000,505000,505000,505000,0
|
|
20240514,093600,6559000,505000,505000,505000,505000,2
|
|
20240514,093500,5549000,505000,505000,505000,505000,0
|
|
20240514,093400,5549000,505000,505000,505000,505000,0
|
|
20240514,093300,5549000,505000,505000,505000,505000,0
|
|
20240514,093200,5549000,505000,505000,505000,505000,0
|
|
20240514,093100,5549000,505000,505000,505000,505000,0
|
|
20240514,093000,5549000,505000,505000,505000,505000,2
|
|
20240514,092900,4539000,505000,505000,505000,505000,3
|
|
20240514,092800,3024000,504000,504000,504000,504000,0
|
|
20240514,092700,3024000,504000,504000,504000,504000,1
|
|
20240514,092600,2520000,504000,504000,504000,504000,0
|
|
20240514,092500,2520000,504000,504000,504000,504000,0
|
|
20240514,092400,2520000,504000,504000,504000,504000,1
|
|
20240514,092300,2016000,504000,504000,504000,504000,0
|
|
20240514,092200,2016000,504000,504000,504000,504000,0
|
|
20240514,092100,2016000,504000,504000,504000,504000,0
|
|
20240514,092000,2016000,504000,504000,504000,504000,0
|
|
20240514,091900,2016000,504000,504000,504000,504000,0
|
|
20240514,091800,2016000,504000,504000,504000,504000,0
|
|
20240514,091700,2016000,504000,504000,504000,504000,0
|
|
20240514,091600,2016000,504000,504000,504000,504000,2
|
|
20240514,091500,1008000,504000,504000,504000,504000,2
|
|
20240514,091400,0,504000,504000,504000,504000,0
|
|
20240514,091300,0,504000,504000,504000,504000,0
|
|
20240514,091200,0,504000,504000,504000,504000,0
|
|
20240514,091100,0,504000,504000,504000,504000,0
|
|
20240514,091000,0,504000,504000,504000,504000,0
|
|
20240514,090900,0,504000,504000,504000,504000,0
|
|
20240514,090800,0,504000,504000,504000,504000,0
|
|
20240514,090700,0,504000,504000,504000,504000,0
|
|
20240514,090600,0,504000,504000,504000,504000,0
|
|
20240514,090500,0,504000,504000,504000,504000,0
|
|
20240514,090400,0,504000,504000,504000,504000,0
|
|
20240514,090300,0,504000,504000,504000,504000,0
|
|
20240514,090200,0,504000,504000,504000,504000,0
|
|
20240514,090100,0,504000,504000,504000,504000,0
|
|
20240514,090000,0,504000,504000,504000,504000,0
|