584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184100,200459000,509000,509000,509000,509000,31
|
|
20240516,184000,200459000,509000,509000,509000,509000,0
|
|
20240516,183900,200459000,509000,509000,509000,509000,0
|
|
20240516,183800,200459000,509000,509000,509000,509000,0
|
|
20240516,183700,200459000,509000,509000,509000,509000,0
|
|
20240516,183600,200459000,509000,509000,509000,509000,0
|
|
20240516,183500,200459000,509000,509000,509000,509000,0
|
|
20240516,183400,200459000,509000,509000,509000,509000,0
|
|
20240516,183300,200459000,509000,509000,509000,509000,0
|
|
20240516,183200,200459000,509000,509000,509000,509000,0
|
|
20240516,183100,200459000,509000,509000,509000,509000,0
|
|
20240516,183000,200459000,509000,509000,509000,509000,0
|
|
20240516,182900,200459000,509000,509000,509000,509000,0
|
|
20240516,182800,200459000,509000,509000,509000,509000,0
|
|
20240516,182700,200459000,509000,509000,509000,509000,0
|
|
20240516,182600,200459000,509000,509000,509000,509000,0
|
|
20240516,182500,200459000,509000,509000,509000,509000,0
|
|
20240516,182400,200459000,509000,509000,509000,509000,0
|
|
20240516,182300,200459000,509000,509000,509000,509000,0
|
|
20240516,182200,200459000,509000,509000,509000,509000,0
|
|
20240516,182100,200459000,509000,509000,509000,509000,0
|
|
20240516,182000,200459000,509000,509000,509000,509000,0
|
|
20240516,181900,200459000,509000,509000,509000,509000,0
|
|
20240516,181800,200459000,509000,509000,509000,509000,0
|
|
20240516,181700,200459000,509000,509000,509000,509000,0
|
|
20240516,181600,200459000,509000,509000,509000,509000,0
|
|
20240516,181500,200459000,509000,509000,509000,509000,0
|
|
20240516,181400,200459000,509000,509000,509000,509000,0
|
|
20240516,181300,200459000,509000,509000,509000,509000,0
|
|
20240516,181200,200459000,509000,509000,509000,509000,0
|
|
20240516,181100,200459000,509000,509000,509000,509000,31
|
|
20240516,181000,200459000,509000,509000,509000,509000,0
|
|
20240516,180900,200459000,509000,509000,509000,509000,0
|
|
20240516,180800,200459000,509000,509000,509000,509000,0
|
|
20240516,180700,200459000,509000,509000,509000,509000,0
|
|
20240516,180600,200459000,509000,509000,509000,509000,0
|
|
20240516,180500,200459000,509000,509000,509000,509000,0
|
|
20240516,180400,200459000,509000,509000,509000,509000,0
|
|
20240516,180300,200459000,509000,509000,509000,509000,0
|
|
20240516,180200,200459000,509000,509000,509000,509000,0
|
|
20240516,180100,200459000,509000,509000,509000,509000,0
|
|
20240516,180000,200459000,509000,509000,509000,509000,0
|
|
20240516,175900,200459000,509000,509000,509000,509000,0
|
|
20240516,175800,200459000,509000,509000,509000,509000,0
|
|
20240516,175700,200459000,509000,509000,509000,509000,0
|
|
20240516,175600,200459000,509000,509000,509000,509000,0
|
|
20240516,175500,200459000,509000,509000,509000,509000,0
|
|
20240516,175400,200459000,509000,509000,509000,509000,0
|
|
20240516,175300,200459000,509000,509000,509000,509000,0
|
|
20240516,175200,200459000,509000,509000,509000,509000,0
|
|
20240516,175100,200459000,509000,509000,509000,509000,0
|
|
20240516,175000,200459000,509000,509000,509000,509000,0
|
|
20240516,174900,200459000,509000,509000,509000,509000,0
|
|
20240516,174800,200459000,509000,509000,509000,509000,0
|
|
20240516,174700,200459000,509000,509000,509000,509000,0
|
|
20240516,174600,200459000,509000,509000,509000,509000,0
|
|
20240516,174500,200459000,509000,509000,509000,509000,0
|
|
20240516,174400,200459000,509000,509000,509000,509000,0
|
|
20240516,174300,200459000,509000,509000,509000,509000,0
|
|
20240516,174200,200459000,509000,509000,509000,509000,0
|
|
20240516,174100,200459000,509000,509000,509000,509000,31
|
|
20240516,174000,200459000,509000,509000,509000,509000,0
|
|
20240516,173900,200459000,509000,509000,509000,509000,0
|
|
20240516,173800,200459000,509000,509000,509000,509000,0
|
|
20240516,173700,200459000,509000,509000,509000,509000,0
|
|
20240516,173600,200459000,509000,509000,509000,509000,0
|
|
20240516,173500,200459000,509000,509000,509000,509000,0
|
|
20240516,173400,200459000,509000,509000,509000,509000,0
|
|
20240516,173300,200459000,509000,509000,509000,509000,0
|
|
20240516,173200,200459000,509000,509000,509000,509000,0
|
|
20240516,173100,200459000,509000,509000,509000,509000,0
|
|
20240516,173000,200459000,509000,509000,509000,509000,0
|
|
20240516,172900,200459000,509000,509000,509000,509000,0
|
|
20240516,172800,200459000,509000,509000,509000,509000,0
|
|
20240516,172700,200459000,509000,509000,509000,509000,0
|
|
20240516,172600,200459000,509000,509000,509000,509000,0
|
|
20240516,172500,200459000,509000,509000,509000,509000,0
|
|
20240516,172400,200459000,509000,509000,509000,509000,0
|
|
20240516,172300,200459000,509000,509000,509000,509000,0
|
|
20240516,172200,200459000,509000,509000,509000,509000,0
|
|
20240516,172100,200459000,509000,509000,509000,509000,0
|
|
20240516,172000,200459000,509000,509000,509000,509000,0
|
|
20240516,171900,200459000,509000,509000,509000,509000,0
|
|
20240516,171800,200459000,509000,509000,509000,509000,0
|
|
20240516,171700,200459000,509000,509000,509000,509000,0
|
|
20240516,171600,200459000,509000,509000,509000,509000,0
|
|
20240516,171500,200459000,509000,509000,509000,509000,0
|
|
20240516,171400,200459000,509000,509000,509000,509000,0
|
|
20240516,171300,200459000,509000,509000,509000,509000,0
|
|
20240516,171200,200459000,509000,509000,509000,509000,0
|
|
20240516,171100,200459000,509000,509000,509000,509000,31
|
|
20240516,171000,200459000,509000,509000,509000,509000,0
|
|
20240516,170900,200459000,509000,509000,509000,509000,0
|
|
20240516,170800,200459000,509000,509000,509000,509000,0
|
|
20240516,170700,200459000,509000,509000,509000,509000,0
|
|
20240516,170600,200459000,509000,509000,509000,509000,0
|
|
20240516,170500,200459000,509000,509000,509000,509000,0
|
|
20240516,170400,200459000,509000,509000,509000,509000,0
|
|
20240516,170300,200459000,509000,509000,509000,509000,0
|
|
20240516,170200,200459000,509000,509000,509000,509000,0
|
|
20240516,170100,200459000,509000,509000,509000,509000,0
|
|
20240516,170000,200459000,509000,509000,509000,509000,0
|
|
20240516,165900,200459000,509000,509000,509000,509000,0
|
|
20240516,165800,200459000,509000,509000,509000,509000,0
|
|
20240516,165700,200459000,509000,509000,509000,509000,0
|
|
20240516,165600,200459000,509000,509000,509000,509000,0
|
|
20240516,165500,200459000,509000,509000,509000,509000,0
|
|
20240516,165400,200459000,509000,509000,509000,509000,0
|
|
20240516,165300,200459000,509000,509000,509000,509000,0
|
|
20240516,165200,200459000,509000,509000,509000,509000,0
|
|
20240516,165100,200459000,509000,509000,509000,509000,0
|
|
20240516,165000,200459000,509000,509000,509000,509000,0
|
|
20240516,164900,200459000,509000,509000,509000,509000,0
|
|
20240516,164800,200459000,509000,509000,509000,509000,0
|
|
20240516,164700,200459000,509000,509000,509000,509000,0
|
|
20240516,164600,200459000,509000,509000,509000,509000,0
|
|
20240516,164500,200459000,509000,509000,509000,509000,0
|
|
20240516,164400,200459000,509000,509000,509000,509000,0
|
|
20240516,164300,200459000,509000,509000,509000,509000,0
|
|
20240516,164200,200459000,509000,509000,509000,509000,0
|
|
20240516,164100,200459000,509000,509000,509000,509000,31
|
|
20240516,164000,200459000,509000,509000,509000,509000,0
|
|
20240516,163900,200459000,509000,509000,509000,509000,0
|
|
20240516,163800,200459000,509000,509000,509000,509000,0
|
|
20240516,163700,200459000,509000,509000,509000,509000,0
|
|
20240516,163600,200459000,509000,509000,509000,509000,0
|
|
20240516,163500,200459000,509000,509000,509000,509000,0
|
|
20240516,163400,200459000,509000,509000,509000,509000,0
|
|
20240516,163300,200459000,509000,509000,509000,509000,0
|
|
20240516,163200,200459000,509000,509000,509000,509000,0
|
|
20240516,163100,200459000,509000,509000,509000,509000,0
|
|
20240516,163000,200459000,509000,509000,509000,509000,0
|
|
20240516,162900,200459000,509000,509000,509000,509000,0
|
|
20240516,162800,200459000,509000,509000,509000,509000,0
|
|
20240516,162700,200459000,509000,509000,509000,509000,0
|
|
20240516,162600,200459000,509000,509000,509000,509000,0
|
|
20240516,162500,200459000,509000,509000,509000,509000,0
|
|
20240516,162400,200459000,509000,509000,509000,509000,0
|
|
20240516,162300,200459000,509000,509000,509000,509000,0
|
|
20240516,162200,200459000,509000,509000,509000,509000,0
|
|
20240516,162100,200459000,509000,509000,509000,509000,0
|
|
20240516,162000,200459000,509000,509000,509000,509000,0
|
|
20240516,161900,200459000,509000,509000,509000,509000,0
|
|
20240516,161800,200459000,509000,509000,509000,509000,0
|
|
20240516,161700,200459000,509000,509000,509000,509000,0
|
|
20240516,161600,200459000,509000,509000,509000,509000,0
|
|
20240516,161500,200459000,509000,509000,509000,509000,0
|
|
20240516,161400,200459000,509000,509000,509000,509000,0
|
|
20240516,161300,200459000,509000,509000,509000,509000,0
|
|
20240516,161200,200459000,509000,509000,509000,509000,0
|
|
20240516,161100,200459000,509000,509000,509000,509000,31
|
|
20240516,161000,200459000,509000,509000,509000,509000,0
|
|
20240516,160900,200459000,509000,509000,509000,509000,0
|
|
20240516,160800,200459000,509000,509000,509000,509000,0
|
|
20240516,160700,200459000,509000,509000,509000,509000,0
|
|
20240516,160600,200459000,509000,509000,509000,509000,0
|
|
20240516,160500,200459000,509000,509000,509000,509000,0
|
|
20240516,160400,200459000,509000,509000,509000,509000,0
|
|
20240516,160300,200459000,509000,509000,509000,509000,0
|
|
20240516,160200,200459000,509000,509000,509000,509000,0
|
|
20240516,160100,200459000,509000,509000,509000,509000,0
|
|
20240516,160000,200459000,509000,509000,509000,509000,0
|
|
20240516,155900,200459000,509000,509000,509000,509000,0
|
|
20240516,155800,200459000,509000,509000,509000,509000,0
|
|
20240516,155700,200459000,509000,509000,509000,509000,0
|
|
20240516,155600,200459000,509000,509000,509000,509000,0
|
|
20240516,155500,200459000,509000,509000,509000,509000,0
|
|
20240516,155400,200459000,509000,509000,509000,509000,0
|
|
20240516,155300,200459000,509000,509000,509000,509000,0
|
|
20240516,155200,200459000,509000,509000,509000,509000,0
|
|
20240516,155100,200459000,509000,509000,509000,509000,0
|
|
20240516,155000,200459000,509000,509000,509000,509000,0
|
|
20240516,154900,200459000,509000,509000,509000,509000,0
|
|
20240516,154800,200459000,509000,509000,509000,509000,0
|
|
20240516,154700,200459000,509000,509000,509000,509000,0
|
|
20240516,154600,200459000,509000,509000,509000,509000,0
|
|
20240516,154500,200459000,509000,509000,509000,509000,0
|
|
20240516,154400,200459000,509000,509000,509000,509000,0
|
|
20240516,154300,200459000,509000,509000,509000,509000,0
|
|
20240516,154200,200459000,509000,509000,509000,509000,0
|
|
20240516,154100,200459000,509000,509000,509000,509000,31
|
|
20240516,154000,200459000,509000,509000,509000,509000,0
|
|
20240516,153900,200459000,509000,509000,509000,509000,0
|
|
20240516,153800,200459000,509000,509000,509000,509000,0
|
|
20240516,153700,200459000,509000,509000,509000,509000,0
|
|
20240516,153600,200459000,509000,509000,509000,509000,0
|
|
20240516,153500,200459000,509000,509000,509000,509000,0
|
|
20240516,153400,200459000,509000,509000,509000,509000,0
|
|
20240516,153300,200459000,509000,509000,509000,509000,0
|
|
20240516,153200,200459000,509000,509000,509000,509000,0
|
|
20240516,153100,200459000,509000,509000,509000,509000,0
|
|
20240516,153000,200459000,509000,509000,509000,509000,31
|
|
20240516,152900,184680000,510000,510000,510000,510000,0
|
|
20240516,152800,184680000,510000,510000,510000,510000,0
|
|
20240516,152700,184680000,510000,510000,510000,510000,0
|
|
20240516,152600,184680000,510000,510000,510000,510000,0
|
|
20240516,152500,184680000,510000,510000,510000,510000,0
|
|
20240516,152400,184680000,510000,510000,510000,510000,0
|
|
20240516,152300,184680000,510000,510000,510000,510000,0
|
|
20240516,152200,184680000,510000,510000,510000,510000,0
|
|
20240516,152100,184680000,510000,510000,510000,510000,0
|
|
20240516,152000,184680000,510000,510000,510000,510000,0
|
|
20240516,151900,184680000,510000,510000,510000,510000,0
|
|
20240516,151800,184680000,510000,509000,510000,509000,15
|
|
20240516,151700,177040000,509000,509000,509000,509000,0
|
|
20240516,151600,177040000,509000,509000,509000,509000,10
|
|
20240516,151500,171950000,507000,507000,507000,507000,0
|
|
20240516,151400,171950000,507000,507000,507000,507000,0
|
|
20240516,151300,171950000,507000,507000,507000,507000,0
|
|
20240516,151200,171950000,507000,507000,507000,507000,3
|
|
20240516,151100,170429000,507000,507000,507000,507000,1
|
|
20240516,151000,169922000,507000,507000,507000,507000,0
|
|
20240516,150900,169922000,507000,507000,507000,507000,0
|
|
20240516,150800,169922000,507000,507000,507000,507000,0
|
|
20240516,150700,169922000,507000,507000,507000,507000,0
|
|
20240516,150600,169922000,507000,507000,507000,507000,0
|
|
20240516,150500,169922000,507000,507000,507000,507000,0
|
|
20240516,150400,169922000,507000,507000,507000,507000,0
|
|
20240516,150300,169922000,507000,507000,507000,507000,0
|
|
20240516,150200,169922000,507000,507000,507000,507000,0
|
|
20240516,150100,169922000,507000,507000,507000,507000,0
|
|
20240516,150000,169922000,507000,507000,507000,507000,0
|
|
20240516,145900,169922000,507000,507000,507000,507000,0
|
|
20240516,145800,169922000,507000,507000,507000,507000,1
|
|
20240516,145700,169415000,509000,509000,509000,509000,0
|
|
20240516,145600,169415000,509000,509000,509000,509000,0
|
|
20240516,145500,169415000,509000,509000,509000,509000,0
|
|
20240516,145400,169415000,509000,509000,509000,509000,0
|
|
20240516,145300,169415000,509000,509000,509000,509000,0
|
|
20240516,145200,169415000,509000,509000,509000,509000,0
|
|
20240516,145100,169415000,509000,509000,509000,509000,0
|
|
20240516,145000,169415000,509000,509000,509000,509000,0
|
|
20240516,144900,169415000,509000,509000,509000,509000,0
|
|
20240516,144800,169415000,509000,509000,509000,509000,0
|
|
20240516,144700,169415000,509000,509000,509000,509000,0
|
|
20240516,144600,169415000,509000,509000,509000,509000,6
|
|
20240516,144500,166361000,510000,508000,510000,508000,10
|
|
20240516,144400,161277000,507000,507000,507000,507000,0
|
|
20240516,144300,161277000,507000,507000,507000,507000,0
|
|
20240516,144200,161277000,507000,507000,507000,507000,0
|
|
20240516,144100,161277000,507000,507000,507000,507000,0
|
|
20240516,144000,161277000,507000,507000,507000,507000,0
|
|
20240516,143900,161277000,507000,507000,507000,507000,0
|
|
20240516,143800,161277000,507000,507000,507000,507000,0
|
|
20240516,143700,161277000,507000,507000,507000,507000,0
|
|
20240516,143600,161277000,507000,507000,507000,507000,0
|
|
20240516,143500,161277000,507000,507000,507000,507000,0
|
|
20240516,143400,161277000,507000,507000,507000,507000,0
|
|
20240516,143300,161277000,507000,507000,507000,507000,0
|
|
20240516,143200,161277000,507000,507000,507000,507000,0
|
|
20240516,143100,161277000,507000,507000,507000,507000,0
|
|
20240516,143000,161277000,507000,507000,507000,507000,1
|
|
20240516,142900,160770000,507000,507000,507000,507000,1
|
|
20240516,142800,160263000,508000,508000,508000,508000,0
|
|
20240516,142700,160263000,508000,508000,508000,508000,0
|
|
20240516,142600,160263000,508000,508000,508000,508000,0
|
|
20240516,142500,160263000,508000,508000,508000,508000,0
|
|
20240516,142400,160263000,508000,508000,508000,508000,0
|
|
20240516,142300,160263000,508000,508000,508000,508000,0
|
|
20240516,142200,160263000,508000,508000,508000,508000,0
|
|
20240516,142100,160263000,508000,508000,508000,508000,0
|
|
20240516,142000,160263000,508000,508000,508000,508000,0
|
|
20240516,141900,160263000,508000,508000,508000,508000,0
|
|
20240516,141800,160263000,508000,508000,508000,508000,0
|
|
20240516,141700,160263000,508000,508000,508000,508000,0
|
|
20240516,141600,160263000,508000,508000,508000,508000,0
|
|
20240516,141500,160263000,508000,508000,508000,508000,0
|
|
20240516,141400,160263000,508000,508000,508000,508000,0
|
|
20240516,141300,160263000,508000,508000,508000,508000,0
|
|
20240516,141200,160263000,508000,508000,508000,508000,0
|
|
20240516,141100,160263000,508000,508000,508000,508000,0
|
|
20240516,141000,160263000,508000,508000,508000,508000,0
|
|
20240516,140900,160263000,508000,508000,508000,508000,0
|
|
20240516,140800,160263000,508000,508000,508000,508000,0
|
|
20240516,140700,160263000,508000,508000,508000,508000,0
|
|
20240516,140600,160263000,508000,508000,508000,508000,0
|
|
20240516,140500,160263000,508000,508000,508000,508000,0
|
|
20240516,140400,160263000,508000,508000,508000,508000,0
|
|
20240516,140300,160263000,508000,508000,508000,508000,0
|
|
20240516,140200,160263000,508000,508000,508000,508000,0
|
|
20240516,140100,160263000,508000,508000,508000,508000,0
|
|
20240516,140000,160263000,508000,508000,508000,508000,0
|
|
20240516,135900,160263000,508000,508000,508000,508000,0
|
|
20240516,135800,160263000,508000,508000,508000,508000,0
|
|
20240516,135700,160263000,508000,508000,508000,508000,0
|
|
20240516,135600,160263000,508000,508000,508000,508000,0
|
|
20240516,135500,160263000,508000,508000,508000,508000,0
|
|
20240516,135400,160263000,508000,508000,508000,508000,0
|
|
20240516,135300,160263000,508000,508000,508000,508000,1
|
|
20240516,135200,159755000,508000,507000,508000,507000,13
|
|
20240516,135100,153158000,505000,505000,505000,505000,1
|
|
20240516,135000,152653000,505000,505000,505000,505000,0
|
|
20240516,134900,152653000,505000,505000,505000,505000,0
|
|
20240516,134800,152653000,505000,505000,505000,505000,0
|
|
20240516,134700,152653000,505000,505000,505000,505000,0
|
|
20240516,134600,152653000,505000,505000,505000,505000,1
|
|
20240516,134500,152148000,506000,506000,506000,506000,0
|
|
20240516,134400,152148000,506000,506000,506000,506000,0
|
|
20240516,134300,152148000,506000,506000,506000,506000,0
|
|
20240516,134200,152148000,506000,506000,506000,506000,0
|
|
20240516,134100,152148000,506000,506000,506000,506000,0
|
|
20240516,134000,152148000,506000,506000,506000,506000,0
|
|
20240516,133900,152148000,506000,506000,506000,506000,0
|
|
20240516,133800,152148000,506000,506000,506000,506000,0
|
|
20240516,133700,152148000,506000,506000,506000,506000,0
|
|
20240516,133600,152148000,506000,506000,506000,506000,0
|
|
20240516,133500,152148000,506000,506000,506000,506000,0
|
|
20240516,133400,152148000,506000,506000,506000,506000,0
|
|
20240516,133300,152148000,506000,506000,506000,506000,0
|
|
20240516,133200,152148000,506000,506000,506000,506000,1
|
|
20240516,133100,151642000,507000,507000,507000,507000,1
|
|
20240516,133000,151135000,507000,507000,507000,507000,0
|
|
20240516,132900,151135000,507000,507000,507000,507000,0
|
|
20240516,132800,151135000,507000,507000,507000,507000,0
|
|
20240516,132700,151135000,507000,507000,507000,507000,0
|
|
20240516,132600,151135000,507000,507000,507000,507000,0
|
|
20240516,132500,151135000,507000,507000,507000,507000,0
|
|
20240516,132400,151135000,507000,507000,507000,507000,2
|
|
20240516,132300,150121000,507000,507000,507000,507000,0
|
|
20240516,132200,150121000,507000,507000,507000,507000,0
|
|
20240516,132100,150121000,507000,507000,507000,507000,0
|
|
20240516,132000,150121000,507000,507000,507000,507000,0
|
|
20240516,131900,150121000,507000,507000,507000,507000,0
|
|
20240516,131800,150121000,507000,507000,507000,507000,0
|
|
20240516,131700,150121000,507000,507000,507000,507000,0
|
|
20240516,131600,150121000,507000,507000,507000,507000,0
|
|
20240516,131500,150121000,507000,507000,507000,507000,0
|
|
20240516,131400,150121000,507000,507000,507000,507000,0
|
|
20240516,131300,150121000,507000,507000,507000,507000,0
|
|
20240516,131200,150121000,507000,507000,507000,507000,0
|
|
20240516,131100,150121000,507000,507000,507000,507000,0
|
|
20240516,131000,150121000,507000,507000,507000,507000,0
|
|
20240516,130900,150121000,507000,507000,507000,507000,0
|
|
20240516,130800,150121000,507000,507000,507000,507000,0
|
|
20240516,130700,150121000,507000,507000,507000,507000,0
|
|
20240516,130600,150121000,507000,507000,507000,507000,0
|
|
20240516,130500,150121000,507000,507000,507000,507000,0
|
|
20240516,130400,150121000,507000,507000,507000,507000,0
|
|
20240516,130300,150121000,507000,507000,507000,507000,0
|
|
20240516,130200,150121000,507000,507000,507000,507000,0
|
|
20240516,130100,150121000,507000,507000,507000,507000,0
|
|
20240516,130000,150121000,507000,507000,507000,507000,0
|
|
20240516,125900,150121000,507000,507000,507000,507000,0
|
|
20240516,125800,150121000,507000,507000,507000,507000,0
|
|
20240516,125700,150121000,507000,507000,507000,507000,0
|
|
20240516,125600,150121000,507000,507000,507000,507000,0
|
|
20240516,125500,150121000,507000,507000,507000,507000,1
|
|
20240516,125400,149614000,505000,505000,505000,505000,0
|
|
20240516,125300,149614000,505000,505000,505000,505000,0
|
|
20240516,125200,149614000,505000,505000,505000,505000,0
|
|
20240516,125100,149614000,505000,505000,505000,505000,0
|
|
20240516,125000,149614000,505000,505000,505000,505000,0
|
|
20240516,124900,149614000,505000,505000,505000,505000,0
|
|
20240516,124800,149614000,505000,505000,505000,505000,0
|
|
20240516,124700,149614000,505000,505000,505000,505000,0
|
|
20240516,124600,149614000,505000,505000,505000,505000,0
|
|
20240516,124500,149614000,505000,505000,505000,505000,0
|
|
20240516,124400,149614000,505000,505000,505000,505000,0
|
|
20240516,124300,149614000,505000,505000,505000,505000,11
|
|
20240516,124200,144059000,507000,507000,507000,507000,0
|
|
20240516,124100,144059000,507000,507000,507000,507000,0
|
|
20240516,124000,144059000,507000,507000,507000,507000,0
|
|
20240516,123900,144059000,507000,507000,507000,507000,7
|
|
20240516,123800,140510000,505000,505000,505000,505000,0
|
|
20240516,123700,140510000,505000,506000,508000,505000,21
|
|
20240516,123600,129891000,506000,507000,507000,506000,6
|
|
20240516,123500,126854000,507000,507000,507000,507000,0
|
|
20240516,123400,126854000,507000,507000,507000,507000,0
|
|
20240516,123300,126854000,507000,507000,507000,507000,0
|
|
20240516,123200,126854000,507000,507000,507000,507000,0
|
|
20240516,123100,126854000,507000,507000,507000,507000,0
|
|
20240516,123000,126854000,507000,507000,507000,507000,1
|
|
20240516,122900,126347000,507000,507000,507000,507000,0
|
|
20240516,122800,126347000,507000,507000,507000,507000,0
|
|
20240516,122700,126347000,507000,507000,507000,507000,0
|
|
20240516,122600,126347000,507000,507000,507000,507000,0
|
|
20240516,122500,126347000,507000,507000,507000,507000,0
|
|
20240516,122400,126347000,507000,507000,507000,507000,0
|
|
20240516,122300,126347000,507000,507000,507000,507000,0
|
|
20240516,122200,126347000,507000,507000,507000,507000,0
|
|
20240516,122100,126347000,507000,507000,507000,507000,1
|
|
20240516,122000,125840000,510000,510000,510000,510000,0
|
|
20240516,121900,125840000,510000,510000,510000,510000,0
|
|
20240516,121800,125840000,510000,510000,510000,510000,0
|
|
20240516,121700,125840000,510000,510000,510000,510000,0
|
|
20240516,121600,125840000,510000,510000,510000,510000,0
|
|
20240516,121500,125840000,510000,510000,510000,510000,0
|
|
20240516,121400,125840000,510000,510000,510000,510000,1
|
|
20240516,121300,125330000,510000,510000,510000,510000,0
|
|
20240516,121200,125330000,510000,510000,510000,510000,0
|
|
20240516,121100,125330000,510000,510000,510000,510000,0
|
|
20240516,121000,125330000,510000,510000,510000,510000,0
|
|
20240516,120900,125330000,510000,510000,510000,510000,0
|
|
20240516,120800,125330000,510000,510000,510000,510000,44
|
|
20240516,120700,102890000,510000,510000,510000,510000,1
|
|
20240516,120600,102380000,509000,509000,509000,509000,19
|
|
20240516,120500,92709000,509000,509000,509000,509000,0
|
|
20240516,120400,92709000,509000,509000,509000,509000,5
|
|
20240516,120300,90164000,509000,509000,509000,509000,0
|
|
20240516,120200,90164000,509000,509000,509000,509000,5
|
|
20240516,120100,87619000,509000,509000,509000,509000,1
|
|
20240516,120000,87110000,509000,508000,509000,508000,15
|
|
20240516,115900,79478000,508000,508000,508000,508000,0
|
|
20240516,115800,79478000,508000,508000,508000,508000,0
|
|
20240516,115700,79478000,508000,508000,508000,508000,0
|
|
20240516,115600,79478000,508000,508000,508000,508000,1
|
|
20240516,115500,78970000,506000,506000,506000,506000,0
|
|
20240516,115400,78970000,506000,506000,506000,506000,0
|
|
20240516,115300,78970000,506000,506000,506000,506000,0
|
|
20240516,115200,78970000,506000,506000,506000,506000,0
|
|
20240516,115100,78970000,506000,506000,506000,506000,0
|
|
20240516,115000,78970000,506000,506000,506000,506000,0
|
|
20240516,114900,78970000,506000,506000,506000,506000,0
|
|
20240516,114800,78970000,506000,506000,506000,506000,0
|
|
20240516,114700,78970000,506000,506000,506000,506000,0
|
|
20240516,114600,78970000,506000,506000,506000,506000,1
|
|
20240516,114500,78464000,506000,506000,506000,506000,0
|
|
20240516,114400,78464000,506000,506000,506000,506000,0
|
|
20240516,114300,78464000,506000,506000,506000,506000,0
|
|
20240516,114200,78464000,506000,506000,506000,506000,0
|
|
20240516,114100,78464000,506000,506000,506000,506000,0
|
|
20240516,114000,78464000,506000,506000,506000,506000,0
|
|
20240516,113900,78464000,506000,506000,506000,506000,0
|
|
20240516,113800,78464000,506000,506000,506000,506000,0
|
|
20240516,113700,78464000,506000,506000,506000,506000,0
|
|
20240516,113600,78464000,506000,506000,506000,506000,0
|
|
20240516,113500,78464000,506000,506000,506000,506000,0
|
|
20240516,113400,78464000,506000,506000,506000,506000,0
|
|
20240516,113300,78464000,506000,506000,506000,506000,0
|
|
20240516,113200,78464000,506000,506000,506000,506000,0
|
|
20240516,113100,78464000,506000,506000,506000,506000,0
|
|
20240516,113000,78464000,506000,506000,506000,506000,0
|
|
20240516,112900,78464000,506000,506000,506000,506000,0
|
|
20240516,112800,78464000,506000,506000,506000,506000,0
|
|
20240516,112700,78464000,506000,506000,506000,506000,0
|
|
20240516,112600,78464000,506000,506000,506000,506000,0
|
|
20240516,112500,78464000,506000,507000,507000,506000,6
|
|
20240516,112400,75427000,507000,507000,507000,507000,0
|
|
20240516,112300,75427000,507000,507000,507000,507000,1
|
|
20240516,112200,74920000,507000,507000,507000,507000,0
|
|
20240516,112100,74920000,507000,507000,507000,507000,0
|
|
20240516,112000,74920000,507000,507000,507000,507000,0
|
|
20240516,111900,74920000,507000,507000,507000,507000,0
|
|
20240516,111800,74920000,507000,507000,507000,507000,0
|
|
20240516,111700,74920000,507000,507000,507000,507000,0
|
|
20240516,111600,74920000,507000,507000,507000,507000,0
|
|
20240516,111500,74920000,507000,507000,507000,507000,0
|
|
20240516,111400,74920000,507000,507000,507000,507000,0
|
|
20240516,111300,74920000,507000,507000,507000,507000,0
|
|
20240516,111200,74920000,507000,507000,507000,507000,0
|
|
20240516,111100,74920000,507000,507000,507000,507000,0
|
|
20240516,111000,74920000,507000,507000,507000,507000,0
|
|
20240516,110900,74920000,507000,507000,507000,507000,0
|
|
20240516,110800,74920000,507000,507000,507000,507000,0
|
|
20240516,110700,74920000,507000,507000,507000,507000,0
|
|
20240516,110600,74920000,507000,507000,507000,507000,0
|
|
20240516,110500,74920000,507000,507000,507000,507000,0
|
|
20240516,110400,74920000,507000,507000,507000,507000,0
|
|
20240516,110300,74920000,507000,507000,507000,507000,0
|
|
20240516,110200,74920000,507000,507000,507000,507000,0
|
|
20240516,110100,74920000,507000,507000,507000,507000,0
|
|
20240516,110000,74920000,507000,507000,507000,507000,5
|
|
20240516,105900,72385000,507000,507000,507000,507000,0
|
|
20240516,105800,72385000,507000,507000,507000,507000,0
|
|
20240516,105700,72385000,507000,507000,507000,507000,0
|
|
20240516,105600,72385000,507000,507000,507000,507000,0
|
|
20240516,105500,72385000,507000,507000,507000,507000,0
|
|
20240516,105400,72385000,507000,507000,507000,507000,0
|
|
20240516,105300,72385000,507000,507000,507000,507000,0
|
|
20240516,105200,72385000,507000,507000,507000,507000,0
|
|
20240516,105100,72385000,507000,507000,507000,507000,0
|
|
20240516,105000,72385000,507000,507000,507000,507000,0
|
|
20240516,104900,72385000,507000,507000,507000,507000,0
|
|
20240516,104800,72385000,507000,507000,507000,507000,0
|
|
20240516,104700,72385000,507000,507000,507000,507000,0
|
|
20240516,104600,72385000,507000,507000,507000,507000,0
|
|
20240516,104500,72385000,507000,507000,507000,507000,0
|
|
20240516,104400,72385000,507000,507000,507000,507000,0
|
|
20240516,104300,72385000,507000,507000,507000,507000,0
|
|
20240516,104200,72385000,507000,507000,507000,507000,0
|
|
20240516,104100,72385000,507000,507000,507000,507000,0
|
|
20240516,104000,72385000,507000,507000,507000,507000,0
|
|
20240516,103900,72385000,507000,507000,507000,507000,0
|
|
20240516,103800,72385000,507000,507000,507000,507000,0
|
|
20240516,103700,72385000,507000,507000,507000,507000,0
|
|
20240516,103600,72385000,507000,507000,507000,507000,0
|
|
20240516,103500,72385000,507000,507000,507000,507000,0
|
|
20240516,103400,72385000,507000,507000,507000,507000,0
|
|
20240516,103300,72385000,507000,507000,507000,507000,0
|
|
20240516,103200,72385000,507000,507000,507000,507000,0
|
|
20240516,103100,72385000,507000,507000,507000,507000,0
|
|
20240516,103000,72385000,507000,507000,507000,507000,0
|
|
20240516,102900,72385000,507000,507000,507000,507000,0
|
|
20240516,102800,72385000,507000,507000,507000,507000,0
|
|
20240516,102700,72385000,507000,507000,507000,507000,0
|
|
20240516,102600,72385000,507000,507000,507000,507000,0
|
|
20240516,102500,72385000,507000,508000,508000,507000,9
|
|
20240516,102400,67818000,509000,509000,509000,509000,0
|
|
20240516,102300,67818000,509000,509000,509000,509000,0
|
|
20240516,102200,67818000,509000,509000,509000,509000,0
|
|
20240516,102100,67818000,509000,509000,509000,509000,0
|
|
20240516,102000,67818000,509000,509000,509000,509000,0
|
|
20240516,101900,67818000,509000,509000,509000,509000,0
|
|
20240516,101800,67818000,509000,509000,509000,509000,0
|
|
20240516,101700,67818000,509000,509000,509000,509000,0
|
|
20240516,101600,67818000,509000,509000,509000,509000,0
|
|
20240516,101500,67818000,509000,509000,509000,509000,0
|
|
20240516,101400,67818000,509000,509000,509000,509000,0
|
|
20240516,101300,67818000,509000,509000,509000,509000,0
|
|
20240516,101200,67818000,509000,509000,509000,509000,0
|
|
20240516,101100,67818000,509000,509000,509000,509000,0
|
|
20240516,101000,67818000,509000,509000,509000,509000,0
|
|
20240516,100900,67818000,509000,509000,509000,509000,0
|
|
20240516,100800,67818000,509000,509000,509000,509000,0
|
|
20240516,100700,67818000,509000,509000,509000,509000,0
|
|
20240516,100600,67818000,509000,509000,509000,509000,0
|
|
20240516,100500,67818000,509000,509000,509000,509000,0
|
|
20240516,100400,67818000,509000,509000,509000,509000,0
|
|
20240516,100300,67818000,509000,509000,509000,509000,0
|
|
20240516,100200,67818000,509000,509000,509000,509000,0
|
|
20240516,100100,67818000,509000,509000,509000,509000,0
|
|
20240516,100000,67818000,509000,509000,509000,509000,0
|
|
20240516,095900,67818000,509000,509000,509000,509000,0
|
|
20240516,095800,67818000,509000,509000,509000,509000,10
|
|
20240516,095700,62728000,511000,511000,511000,511000,0
|
|
20240516,095600,62728000,511000,511000,511000,511000,1
|
|
20240516,095500,62217000,512000,512000,512000,512000,0
|
|
20240516,095400,62217000,512000,512000,512000,512000,0
|
|
20240516,095300,62217000,512000,512000,512000,512000,0
|
|
20240516,095200,62217000,512000,512000,512000,512000,0
|
|
20240516,095100,62217000,512000,512000,512000,512000,0
|
|
20240516,095000,62217000,512000,512000,512000,512000,0
|
|
20240516,094900,62217000,512000,512000,512000,512000,0
|
|
20240516,094800,62217000,512000,512000,512000,512000,0
|
|
20240516,094700,62217000,512000,512000,512000,512000,0
|
|
20240516,094600,62217000,512000,512000,512000,512000,0
|
|
20240516,094500,62217000,512000,512000,512000,512000,0
|
|
20240516,094400,62217000,512000,512000,512000,512000,0
|
|
20240516,094300,62217000,512000,512000,512000,512000,0
|
|
20240516,094200,62217000,512000,512000,512000,512000,0
|
|
20240516,094100,62217000,512000,512000,512000,512000,0
|
|
20240516,094000,62217000,512000,510000,512000,510000,20
|
|
20240516,093900,51988000,510000,510000,510000,510000,0
|
|
20240516,093800,51988000,510000,509000,510000,509000,30
|
|
20240516,093700,36693000,508000,508000,508000,508000,0
|
|
20240516,093600,36693000,508000,508000,508000,508000,0
|
|
20240516,093500,36693000,508000,508000,508000,508000,0
|
|
20240516,093400,36693000,508000,508000,508000,508000,0
|
|
20240516,093300,36693000,508000,508000,508000,508000,0
|
|
20240516,093200,36693000,508000,508000,508000,508000,3
|
|
20240516,093100,35169000,510000,510000,510000,510000,2
|
|
20240516,093000,34149000,512000,512000,512000,512000,0
|
|
20240516,092900,34149000,512000,512000,512000,512000,0
|
|
20240516,092800,34149000,512000,512000,512000,512000,0
|
|
20240516,092700,34149000,512000,512000,512000,512000,0
|
|
20240516,092600,34149000,512000,512000,512000,512000,0
|
|
20240516,092500,34149000,512000,512000,512000,512000,0
|
|
20240516,092400,34149000,512000,512000,512000,512000,0
|
|
20240516,092300,34149000,512000,512000,512000,512000,0
|
|
20240516,092200,34149000,512000,512000,512000,512000,0
|
|
20240516,092100,34149000,512000,512000,512000,512000,0
|
|
20240516,092000,34149000,512000,512000,512000,512000,0
|
|
20240516,091900,34149000,512000,512000,512000,512000,0
|
|
20240516,091800,34149000,512000,512000,512000,512000,0
|
|
20240516,091700,34149000,512000,512000,512000,512000,0
|
|
20240516,091600,34149000,512000,512000,512000,512000,0
|
|
20240516,091500,34149000,512000,509000,512000,509000,10
|
|
20240516,091400,29040000,510000,510000,510000,510000,0
|
|
20240516,091300,29040000,510000,510000,510000,510000,20
|
|
20240516,091200,18840000,510000,509000,510000,509000,30
|
|
20240516,091100,3549000,503000,503000,503000,503000,0
|
|
20240516,091000,3549000,503000,503000,503000,503000,0
|
|
20240516,090900,3549000,503000,503000,503000,503000,0
|
|
20240516,090800,3549000,503000,503000,503000,503000,0
|
|
20240516,090700,3549000,503000,503000,503000,503000,1
|
|
20240516,090600,3046000,510000,510000,510000,510000,0
|
|
20240516,090500,3046000,510000,510000,510000,510000,0
|
|
20240516,090400,3046000,510000,510000,510000,510000,0
|
|
20240516,090300,3046000,510000,510000,510000,510000,0
|
|
20240516,090200,3046000,510000,510000,510000,510000,0
|
|
20240516,090100,3046000,510000,508000,510000,508000,2
|
|
20240516,090000,2028000,506000,508000,508000,506000,4
|