584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184100,787733000,504000,504000,504000,504000,7
|
|
20240527,184000,787733000,504000,504000,504000,504000,0
|
|
20240527,183900,787733000,504000,504000,504000,504000,0
|
|
20240527,183800,787733000,504000,504000,504000,504000,0
|
|
20240527,183700,787733000,504000,504000,504000,504000,0
|
|
20240527,183600,787733000,504000,504000,504000,504000,0
|
|
20240527,183500,787733000,504000,504000,504000,504000,0
|
|
20240527,183400,787733000,504000,504000,504000,504000,0
|
|
20240527,183300,787733000,504000,504000,504000,504000,0
|
|
20240527,183200,787733000,504000,504000,504000,504000,0
|
|
20240527,183100,787733000,504000,504000,504000,504000,0
|
|
20240527,183000,787733000,504000,504000,504000,504000,0
|
|
20240527,182900,787733000,504000,504000,504000,504000,0
|
|
20240527,182800,787733000,504000,504000,504000,504000,0
|
|
20240527,182700,787733000,504000,504000,504000,504000,0
|
|
20240527,182600,787733000,504000,504000,504000,504000,0
|
|
20240527,182500,787733000,504000,504000,504000,504000,0
|
|
20240527,182400,787733000,504000,504000,504000,504000,0
|
|
20240527,182300,787733000,504000,504000,504000,504000,0
|
|
20240527,182200,787733000,504000,504000,504000,504000,0
|
|
20240527,182100,787733000,504000,504000,504000,504000,0
|
|
20240527,182000,787733000,504000,504000,504000,504000,0
|
|
20240527,181900,787733000,504000,504000,504000,504000,0
|
|
20240527,181800,787733000,504000,504000,504000,504000,0
|
|
20240527,181700,787733000,504000,504000,504000,504000,0
|
|
20240527,181600,787733000,504000,504000,504000,504000,0
|
|
20240527,181500,787733000,504000,504000,504000,504000,0
|
|
20240527,181400,787733000,504000,504000,504000,504000,0
|
|
20240527,181300,787733000,504000,504000,504000,504000,0
|
|
20240527,181200,787733000,504000,504000,504000,504000,0
|
|
20240527,181100,787733000,504000,504000,504000,504000,7
|
|
20240527,181000,787733000,504000,504000,504000,504000,0
|
|
20240527,180900,787733000,504000,504000,504000,504000,0
|
|
20240527,180800,787733000,504000,504000,504000,504000,0
|
|
20240527,180700,787733000,504000,504000,504000,504000,0
|
|
20240527,180600,787733000,504000,504000,504000,504000,0
|
|
20240527,180500,787733000,504000,504000,504000,504000,0
|
|
20240527,180400,787733000,504000,504000,504000,504000,0
|
|
20240527,180300,787733000,504000,504000,504000,504000,0
|
|
20240527,180200,787733000,504000,504000,504000,504000,0
|
|
20240527,180100,787733000,504000,504000,504000,504000,0
|
|
20240527,180000,787733000,504000,504000,504000,504000,0
|
|
20240527,175900,787733000,504000,504000,504000,504000,0
|
|
20240527,175800,787733000,504000,504000,504000,504000,0
|
|
20240527,175700,787733000,504000,504000,504000,504000,0
|
|
20240527,175600,787733000,504000,504000,504000,504000,0
|
|
20240527,175500,787733000,504000,504000,504000,504000,0
|
|
20240527,175400,787733000,504000,504000,504000,504000,0
|
|
20240527,175300,787733000,504000,504000,504000,504000,0
|
|
20240527,175200,787733000,504000,504000,504000,504000,0
|
|
20240527,175100,787733000,504000,504000,504000,504000,0
|
|
20240527,175000,787733000,504000,504000,504000,504000,0
|
|
20240527,174900,787733000,504000,504000,504000,504000,0
|
|
20240527,174800,787733000,504000,504000,504000,504000,0
|
|
20240527,174700,787733000,504000,504000,504000,504000,0
|
|
20240527,174600,787733000,504000,504000,504000,504000,0
|
|
20240527,174500,787733000,504000,504000,504000,504000,0
|
|
20240527,174400,787733000,504000,504000,504000,504000,0
|
|
20240527,174300,787733000,504000,504000,504000,504000,0
|
|
20240527,174200,787733000,504000,504000,504000,504000,0
|
|
20240527,174100,787733000,504000,504000,504000,504000,7
|
|
20240527,174000,787733000,504000,504000,504000,504000,0
|
|
20240527,173900,787733000,504000,504000,504000,504000,0
|
|
20240527,173800,787733000,504000,504000,504000,504000,0
|
|
20240527,173700,787733000,504000,504000,504000,504000,0
|
|
20240527,173600,787733000,504000,504000,504000,504000,0
|
|
20240527,173500,787733000,504000,504000,504000,504000,0
|
|
20240527,173400,787733000,504000,504000,504000,504000,0
|
|
20240527,173300,787733000,504000,504000,504000,504000,0
|
|
20240527,173200,787733000,504000,504000,504000,504000,0
|
|
20240527,173100,787733000,504000,504000,504000,504000,0
|
|
20240527,173000,787733000,504000,504000,504000,504000,0
|
|
20240527,172900,787733000,504000,504000,504000,504000,0
|
|
20240527,172800,787733000,504000,504000,504000,504000,0
|
|
20240527,172700,787733000,504000,504000,504000,504000,0
|
|
20240527,172600,787733000,504000,504000,504000,504000,0
|
|
20240527,172500,787733000,504000,504000,504000,504000,0
|
|
20240527,172400,787733000,504000,504000,504000,504000,0
|
|
20240527,172300,787733000,504000,504000,504000,504000,0
|
|
20240527,172200,787733000,504000,504000,504000,504000,0
|
|
20240527,172100,787733000,504000,504000,504000,504000,0
|
|
20240527,172000,787733000,504000,504000,504000,504000,0
|
|
20240527,171900,787733000,504000,504000,504000,504000,0
|
|
20240527,171800,787733000,504000,504000,504000,504000,0
|
|
20240527,171700,787733000,504000,504000,504000,504000,0
|
|
20240527,171600,787733000,504000,504000,504000,504000,0
|
|
20240527,171500,787733000,504000,504000,504000,504000,0
|
|
20240527,171400,787733000,504000,504000,504000,504000,0
|
|
20240527,171300,787733000,504000,504000,504000,504000,0
|
|
20240527,171200,787733000,504000,504000,504000,504000,0
|
|
20240527,171100,787733000,504000,504000,504000,504000,7
|
|
20240527,171000,787733000,504000,504000,504000,504000,0
|
|
20240527,170900,787733000,504000,504000,504000,504000,0
|
|
20240527,170800,787733000,504000,504000,504000,504000,0
|
|
20240527,170700,787733000,504000,504000,504000,504000,0
|
|
20240527,170600,787733000,504000,504000,504000,504000,0
|
|
20240527,170500,787733000,504000,504000,504000,504000,0
|
|
20240527,170400,787733000,504000,504000,504000,504000,0
|
|
20240527,170300,787733000,504000,504000,504000,504000,0
|
|
20240527,170200,787733000,504000,504000,504000,504000,0
|
|
20240527,170100,787733000,504000,504000,504000,504000,0
|
|
20240527,170000,787733000,504000,504000,504000,504000,0
|
|
20240527,165900,787733000,504000,504000,504000,504000,0
|
|
20240527,165800,787733000,504000,504000,504000,504000,0
|
|
20240527,165700,787733000,504000,504000,504000,504000,0
|
|
20240527,165600,787733000,504000,504000,504000,504000,0
|
|
20240527,165500,787733000,504000,504000,504000,504000,0
|
|
20240527,165400,787733000,504000,504000,504000,504000,0
|
|
20240527,165300,787733000,504000,504000,504000,504000,0
|
|
20240527,165200,787733000,504000,504000,504000,504000,0
|
|
20240527,165100,787733000,504000,504000,504000,504000,0
|
|
20240527,165000,787733000,504000,504000,504000,504000,0
|
|
20240527,164900,787733000,504000,504000,504000,504000,0
|
|
20240527,164800,787733000,504000,504000,504000,504000,0
|
|
20240527,164700,787733000,504000,504000,504000,504000,0
|
|
20240527,164600,787733000,504000,504000,504000,504000,0
|
|
20240527,164500,787733000,504000,504000,504000,504000,0
|
|
20240527,164400,787733000,504000,504000,504000,504000,0
|
|
20240527,164300,787733000,504000,504000,504000,504000,0
|
|
20240527,164200,787733000,504000,504000,504000,504000,0
|
|
20240527,164100,787733000,504000,504000,504000,504000,7
|
|
20240527,164000,787733000,504000,504000,504000,504000,0
|
|
20240527,163900,787733000,504000,504000,504000,504000,0
|
|
20240527,163800,787733000,504000,504000,504000,504000,0
|
|
20240527,163700,787733000,504000,504000,504000,504000,0
|
|
20240527,163600,787733000,504000,504000,504000,504000,0
|
|
20240527,163500,787733000,504000,504000,504000,504000,0
|
|
20240527,163400,787733000,504000,504000,504000,504000,0
|
|
20240527,163300,787733000,504000,504000,504000,504000,0
|
|
20240527,163200,787733000,504000,504000,504000,504000,0
|
|
20240527,163100,787733000,504000,504000,504000,504000,0
|
|
20240527,163000,787733000,504000,504000,504000,504000,0
|
|
20240527,162900,787733000,504000,504000,504000,504000,0
|
|
20240527,162800,787733000,504000,504000,504000,504000,0
|
|
20240527,162700,787733000,504000,504000,504000,504000,0
|
|
20240527,162600,787733000,504000,504000,504000,504000,0
|
|
20240527,162500,787733000,504000,504000,504000,504000,0
|
|
20240527,162400,787733000,504000,504000,504000,504000,0
|
|
20240527,162300,787733000,504000,504000,504000,504000,0
|
|
20240527,162200,787733000,504000,504000,504000,504000,0
|
|
20240527,162100,787733000,504000,504000,504000,504000,0
|
|
20240527,162000,787733000,504000,504000,504000,504000,0
|
|
20240527,161900,787733000,504000,504000,504000,504000,0
|
|
20240527,161800,787733000,504000,504000,504000,504000,0
|
|
20240527,161700,787733000,504000,504000,504000,504000,0
|
|
20240527,161600,787733000,504000,504000,504000,504000,0
|
|
20240527,161500,787733000,504000,504000,504000,504000,0
|
|
20240527,161400,787733000,504000,504000,504000,504000,0
|
|
20240527,161300,787733000,504000,504000,504000,504000,0
|
|
20240527,161200,787733000,504000,504000,504000,504000,0
|
|
20240527,161100,787733000,504000,504000,504000,504000,7
|
|
20240527,161000,787733000,504000,504000,504000,504000,0
|
|
20240527,160900,787733000,504000,504000,504000,504000,0
|
|
20240527,160800,787733000,504000,504000,504000,504000,0
|
|
20240527,160700,787733000,504000,504000,504000,504000,0
|
|
20240527,160600,787733000,504000,504000,504000,504000,0
|
|
20240527,160500,787733000,504000,504000,504000,504000,0
|
|
20240527,160400,787733000,504000,504000,504000,504000,0
|
|
20240527,160300,787733000,504000,504000,504000,504000,0
|
|
20240527,160200,787733000,504000,504000,504000,504000,0
|
|
20240527,160100,787733000,504000,504000,504000,504000,0
|
|
20240527,160000,787733000,504000,504000,504000,504000,0
|
|
20240527,155900,787733000,504000,504000,504000,504000,0
|
|
20240527,155800,787733000,504000,504000,504000,504000,0
|
|
20240527,155700,787733000,504000,504000,504000,504000,0
|
|
20240527,155600,787733000,504000,504000,504000,504000,0
|
|
20240527,155500,787733000,504000,504000,504000,504000,0
|
|
20240527,155400,787733000,504000,504000,504000,504000,0
|
|
20240527,155300,787733000,504000,504000,504000,504000,0
|
|
20240527,155200,787733000,504000,504000,504000,504000,0
|
|
20240527,155100,787733000,504000,504000,504000,504000,0
|
|
20240527,155000,787733000,504000,504000,504000,504000,0
|
|
20240527,154900,787733000,504000,504000,504000,504000,0
|
|
20240527,154800,787733000,504000,504000,504000,504000,0
|
|
20240527,154700,787733000,504000,504000,504000,504000,0
|
|
20240527,154600,787733000,504000,504000,504000,504000,0
|
|
20240527,154500,787733000,504000,504000,504000,504000,0
|
|
20240527,154400,787733000,504000,504000,504000,504000,0
|
|
20240527,154300,787733000,504000,504000,504000,504000,0
|
|
20240527,154200,787733000,504000,504000,504000,504000,0
|
|
20240527,154100,787733000,504000,504000,504000,504000,7
|
|
20240527,154000,787733000,504000,504000,504000,504000,0
|
|
20240527,153900,787733000,504000,504000,504000,504000,0
|
|
20240527,153800,787733000,504000,504000,504000,504000,0
|
|
20240527,153700,787733000,504000,504000,504000,504000,0
|
|
20240527,153600,787733000,504000,504000,504000,504000,0
|
|
20240527,153500,787733000,504000,504000,504000,504000,0
|
|
20240527,153400,787733000,504000,504000,504000,504000,0
|
|
20240527,153300,787733000,504000,504000,504000,504000,0
|
|
20240527,153200,787733000,504000,504000,504000,504000,0
|
|
20240527,153100,787733000,504000,504000,504000,504000,0
|
|
20240527,153000,787733000,504000,504000,504000,504000,7
|
|
20240527,152900,784205000,505000,505000,505000,505000,0
|
|
20240527,152800,784205000,505000,505000,505000,505000,0
|
|
20240527,152700,784205000,505000,505000,505000,505000,0
|
|
20240527,152600,784205000,505000,505000,505000,505000,0
|
|
20240527,152500,784205000,505000,505000,505000,505000,0
|
|
20240527,152400,784205000,505000,505000,505000,505000,0
|
|
20240527,152300,784205000,505000,505000,505000,505000,0
|
|
20240527,152200,784205000,505000,505000,505000,505000,0
|
|
20240527,152100,784205000,505000,505000,505000,505000,0
|
|
20240527,152000,784205000,505000,505000,505000,505000,0
|
|
20240527,151900,784205000,505000,503000,505000,501000,3
|
|
20240527,151800,782696000,503000,503000,503000,503000,0
|
|
20240527,151700,782696000,503000,503000,503000,503000,4
|
|
20240527,151600,780684000,503000,503000,503000,503000,1
|
|
20240527,151500,780181000,503000,503000,503000,503000,0
|
|
20240527,151400,780181000,503000,503000,503000,503000,0
|
|
20240527,151300,780181000,503000,503000,503000,503000,1
|
|
20240527,151200,779678000,503000,503000,503000,503000,3
|
|
20240527,151100,778169000,505000,504000,505000,504000,33
|
|
20240527,151000,761527000,505000,504000,505000,504000,23
|
|
20240527,150900,749925000,504000,504000,504000,504000,0
|
|
20240527,150800,749925000,504000,504000,504000,504000,0
|
|
20240527,150700,749925000,504000,504000,504000,504000,1
|
|
20240527,150600,749421000,504000,504000,504000,504000,5
|
|
20240527,150500,746901000,504000,504000,504000,504000,0
|
|
20240527,150400,746901000,504000,504000,504000,504000,1
|
|
20240527,150300,746397000,500000,502000,502000,500000,50
|
|
20240527,150200,721343000,502000,502000,502000,502000,0
|
|
20240527,150100,721343000,502000,502000,502000,502000,4
|
|
20240527,150000,719335000,502000,502000,502000,502000,1
|
|
20240527,145900,718833000,503000,503000,503000,503000,0
|
|
20240527,145800,718833000,503000,503000,503000,503000,1
|
|
20240527,145700,718330000,503000,503000,503000,503000,0
|
|
20240527,145600,718330000,503000,503000,503000,503000,2
|
|
20240527,145500,717324000,503000,503000,503000,503000,4
|
|
20240527,145400,715312000,502000,502000,502000,502000,0
|
|
20240527,145300,715312000,502000,502000,502000,502000,0
|
|
20240527,145200,715312000,502000,502000,502000,502000,0
|
|
20240527,145100,715312000,502000,502000,502000,502000,0
|
|
20240527,145000,715312000,502000,502000,502000,502000,0
|
|
20240527,144900,715312000,502000,502000,502000,502000,13
|
|
20240527,144800,708786000,502000,502000,502000,502000,0
|
|
20240527,144700,708786000,502000,501000,502000,501000,13
|
|
20240527,144600,702261000,501000,501000,501000,501000,0
|
|
20240527,144500,702261000,501000,501000,501000,501000,2
|
|
20240527,144400,701259000,501000,501000,501000,501000,21
|
|
20240527,144300,690738000,501000,501000,501000,501000,8
|
|
20240527,144200,686730000,502000,502000,502000,502000,0
|
|
20240527,144100,686730000,502000,502000,502000,502000,0
|
|
20240527,144000,686730000,502000,502000,502000,502000,0
|
|
20240527,143900,686730000,502000,502000,502000,502000,11
|
|
20240527,143800,681208000,501000,501000,501000,501000,0
|
|
20240527,143700,681208000,501000,501000,501000,501000,0
|
|
20240527,143600,681208000,501000,501000,501000,501000,4
|
|
20240527,143500,679204000,501000,501000,501000,501000,3
|
|
20240527,143400,677701000,501000,501000,501000,501000,2
|
|
20240527,143300,676699000,501000,501000,501000,501000,0
|
|
20240527,143200,676699000,501000,501000,501000,501000,0
|
|
20240527,143100,676699000,501000,501000,501000,501000,1
|
|
20240527,143000,676198000,501000,501000,501000,501000,0
|
|
20240527,142900,676198000,501000,501000,501000,501000,0
|
|
20240527,142800,676198000,501000,501000,501000,501000,0
|
|
20240527,142700,676198000,501000,501000,501000,501000,1
|
|
20240527,142600,675697000,502000,502000,502000,502000,0
|
|
20240527,142500,675697000,502000,502000,502000,502000,0
|
|
20240527,142400,675697000,502000,502000,502000,502000,0
|
|
20240527,142300,675697000,502000,502000,502000,502000,1
|
|
20240527,142200,675195000,502000,502000,502000,502000,0
|
|
20240527,142100,675195000,502000,502000,502000,502000,0
|
|
20240527,142000,675195000,502000,502000,502000,502000,0
|
|
20240527,141900,675195000,502000,502000,502000,502000,1
|
|
20240527,141800,674693000,500000,501000,501000,500000,2
|
|
20240527,141700,673692000,500000,500000,500000,500000,0
|
|
20240527,141600,673692000,500000,500000,500000,500000,0
|
|
20240527,141500,673692000,500000,501000,501000,500000,35
|
|
20240527,141400,656181000,500000,500000,500000,500000,0
|
|
20240527,141300,656181000,500000,500000,500000,500000,0
|
|
20240527,141200,656181000,500000,500000,500000,500000,0
|
|
20240527,141100,656181000,500000,500000,500000,500000,0
|
|
20240527,141000,656181000,500000,500000,500000,500000,0
|
|
20240527,140900,656181000,500000,500000,500000,500000,0
|
|
20240527,140800,656181000,500000,500000,500000,500000,0
|
|
20240527,140700,656181000,500000,500000,500000,500000,0
|
|
20240527,140600,656181000,500000,500000,500000,500000,0
|
|
20240527,140500,656181000,500000,500000,500000,500000,0
|
|
20240527,140400,656181000,500000,500000,500000,500000,0
|
|
20240527,140300,656181000,500000,500000,500000,500000,2
|
|
20240527,140200,655181000,499000,499000,499000,499000,0
|
|
20240527,140100,655181000,499000,499000,499000,499000,0
|
|
20240527,140000,655181000,499000,499000,499000,499000,0
|
|
20240527,135900,655181000,499000,499000,499000,499000,0
|
|
20240527,135800,655181000,499000,499000,499000,499000,0
|
|
20240527,135700,655181000,499000,499000,499000,499000,0
|
|
20240527,135600,655181000,499000,499000,499000,499000,0
|
|
20240527,135500,655181000,499000,499000,499000,499000,0
|
|
20240527,135400,655181000,499000,499000,499000,499000,9
|
|
20240527,135300,650690000,499000,499000,499000,499000,0
|
|
20240527,135200,650690000,499000,499000,499000,499000,11
|
|
20240527,135100,645201000,499000,500000,500000,498000,112
|
|
20240527,135000,589388000,500000,500000,500000,500000,6
|
|
20240527,134900,586388000,500000,500000,500000,500000,3
|
|
20240527,134800,584888000,499000,502000,502000,499000,112
|
|
20240527,134700,528936000,501000,502000,502000,501000,3
|
|
20240527,134600,527431000,502000,502000,502000,502000,3
|
|
20240527,134500,525925000,500000,503000,503000,500000,237
|
|
20240527,134400,407279000,503000,503000,503000,503000,0
|
|
20240527,134300,407279000,503000,503000,503000,503000,0
|
|
20240527,134200,407279000,503000,503000,503000,503000,32
|
|
20240527,134100,391183000,503000,503000,503000,503000,0
|
|
20240527,134000,391183000,503000,503000,503000,503000,0
|
|
20240527,133900,391183000,503000,503000,503000,503000,0
|
|
20240527,133800,391183000,503000,503000,503000,503000,4
|
|
20240527,133700,389171000,503000,503000,503000,503000,26
|
|
20240527,133600,376093000,503000,503000,503000,503000,0
|
|
20240527,133500,376093000,503000,503000,503000,503000,0
|
|
20240527,133400,376093000,503000,503000,503000,503000,0
|
|
20240527,133300,376093000,503000,503000,503000,503000,0
|
|
20240527,133200,376093000,503000,503000,503000,503000,0
|
|
20240527,133100,376093000,503000,503000,503000,503000,0
|
|
20240527,133000,376093000,503000,503000,503000,503000,0
|
|
20240527,132900,376093000,503000,503000,503000,503000,0
|
|
20240527,132800,376093000,503000,503000,503000,503000,0
|
|
20240527,132700,376093000,503000,503000,503000,503000,0
|
|
20240527,132600,376093000,503000,503000,503000,503000,0
|
|
20240527,132500,376093000,503000,503000,503000,503000,0
|
|
20240527,132400,376093000,503000,503000,503000,503000,0
|
|
20240527,132300,376093000,503000,503000,503000,503000,2
|
|
20240527,132200,375087000,504000,504000,504000,504000,0
|
|
20240527,132100,375087000,504000,504000,504000,504000,3
|
|
20240527,132000,373575000,504000,504000,504000,504000,0
|
|
20240527,131900,373575000,504000,504000,504000,504000,1
|
|
20240527,131800,373071000,504000,504000,504000,504000,2
|
|
20240527,131700,372063000,503000,503000,503000,503000,0
|
|
20240527,131600,372063000,503000,503000,503000,503000,19
|
|
20240527,131500,362506000,502000,502000,502000,502000,0
|
|
20240527,131400,362506000,502000,502000,502000,502000,0
|
|
20240527,131300,362506000,502000,502000,502000,502000,0
|
|
20240527,131200,362506000,502000,502000,502000,502000,0
|
|
20240527,131100,362506000,502000,502000,502000,502000,0
|
|
20240527,131000,362506000,502000,502000,502000,502000,0
|
|
20240527,130900,362506000,502000,502000,502000,502000,0
|
|
20240527,130800,362506000,502000,502000,502000,502000,0
|
|
20240527,130700,362506000,502000,502000,502000,502000,0
|
|
20240527,130600,362506000,502000,502000,502000,502000,0
|
|
20240527,130500,362506000,502000,502000,502000,502000,0
|
|
20240527,130400,362506000,502000,502000,502000,502000,0
|
|
20240527,130300,362506000,502000,502000,502000,502000,0
|
|
20240527,130200,362506000,502000,502000,502000,502000,0
|
|
20240527,130100,362506000,502000,502000,502000,502000,0
|
|
20240527,130000,362506000,502000,502000,502000,502000,0
|
|
20240527,125900,362506000,502000,503000,503000,502000,77
|
|
20240527,125800,323849000,503000,503000,503000,503000,32
|
|
20240527,125700,307753000,503000,503000,503000,503000,10
|
|
20240527,125600,302723000,502000,502000,502000,502000,0
|
|
20240527,125500,302723000,502000,502000,502000,502000,0
|
|
20240527,125400,302723000,502000,502000,502000,502000,0
|
|
20240527,125300,302723000,502000,502000,502000,502000,0
|
|
20240527,125200,302723000,502000,502000,502000,502000,0
|
|
20240527,125100,302723000,502000,502000,502000,502000,0
|
|
20240527,125000,302723000,502000,503000,503000,502000,6
|
|
20240527,124900,299706000,502000,505000,505000,502000,56
|
|
20240527,124800,271535000,506000,506000,506000,506000,0
|
|
20240527,124700,271535000,506000,506000,506000,506000,0
|
|
20240527,124600,271535000,506000,506000,506000,506000,0
|
|
20240527,124500,271535000,506000,506000,506000,506000,0
|
|
20240527,124400,271535000,506000,506000,506000,506000,0
|
|
20240527,124300,271535000,506000,506000,506000,506000,0
|
|
20240527,124200,271535000,506000,506000,506000,506000,0
|
|
20240527,124100,271535000,506000,506000,506000,506000,0
|
|
20240527,124000,271535000,506000,506000,506000,506000,0
|
|
20240527,123900,271535000,506000,506000,506000,506000,0
|
|
20240527,123800,271535000,506000,506000,506000,506000,2
|
|
20240527,123700,270523000,505000,505000,505000,505000,0
|
|
20240527,123600,270523000,505000,505000,505000,505000,2
|
|
20240527,123500,269513000,504000,504000,504000,504000,0
|
|
20240527,123400,269513000,504000,504000,504000,504000,0
|
|
20240527,123300,269513000,504000,504000,504000,504000,0
|
|
20240527,123200,269513000,504000,504000,504000,504000,0
|
|
20240527,123100,269513000,504000,504000,504000,504000,0
|
|
20240527,123000,269513000,504000,504000,504000,504000,20
|
|
20240527,122900,259433000,505000,505000,505000,505000,0
|
|
20240527,122800,259433000,505000,505000,505000,505000,0
|
|
20240527,122700,259433000,505000,505000,505000,505000,10
|
|
20240527,122600,254383000,505000,505000,505000,505000,0
|
|
20240527,122500,254383000,505000,505000,505000,505000,0
|
|
20240527,122400,254383000,505000,505000,505000,505000,0
|
|
20240527,122300,254383000,505000,505000,505000,505000,0
|
|
20240527,122200,254383000,505000,505000,505000,505000,4
|
|
20240527,122100,252363000,505000,505000,505000,505000,0
|
|
20240527,122000,252363000,505000,505000,505000,505000,0
|
|
20240527,121900,252363000,505000,505000,505000,505000,0
|
|
20240527,121800,252363000,505000,505000,505000,505000,0
|
|
20240527,121700,252363000,505000,505000,505000,505000,0
|
|
20240527,121600,252363000,505000,505000,505000,505000,0
|
|
20240527,121500,252363000,505000,505000,505000,505000,0
|
|
20240527,121400,252363000,505000,505000,505000,505000,0
|
|
20240527,121300,252363000,505000,505000,505000,505000,0
|
|
20240527,121200,252363000,505000,505000,505000,505000,3
|
|
20240527,121100,250848000,505000,505000,505000,505000,0
|
|
20240527,121000,250848000,505000,505000,505000,505000,0
|
|
20240527,120900,250848000,505000,505000,505000,505000,0
|
|
20240527,120800,250848000,505000,505000,505000,505000,0
|
|
20240527,120700,250848000,505000,505000,505000,505000,0
|
|
20240527,120600,250848000,505000,505000,505000,505000,0
|
|
20240527,120500,250848000,505000,505000,505000,505000,0
|
|
20240527,120400,250848000,505000,505000,505000,505000,0
|
|
20240527,120300,250848000,505000,505000,505000,505000,0
|
|
20240527,120200,250848000,505000,505000,505000,505000,0
|
|
20240527,120100,250848000,505000,505000,505000,505000,0
|
|
20240527,120000,250848000,505000,505000,505000,505000,1
|
|
20240527,115900,250343000,503000,503000,503000,503000,0
|
|
20240527,115800,250343000,503000,503000,503000,503000,0
|
|
20240527,115700,250343000,503000,503000,503000,503000,0
|
|
20240527,115600,250343000,503000,503000,503000,503000,0
|
|
20240527,115500,250343000,503000,503000,503000,503000,0
|
|
20240527,115400,250343000,503000,503000,503000,503000,0
|
|
20240527,115300,250343000,503000,503000,503000,503000,0
|
|
20240527,115200,250343000,503000,503000,503000,503000,0
|
|
20240527,115100,250343000,503000,503000,503000,503000,0
|
|
20240527,115000,250343000,503000,503000,503000,503000,0
|
|
20240527,114900,250343000,503000,503000,503000,503000,0
|
|
20240527,114800,250343000,503000,503000,503000,503000,0
|
|
20240527,114700,250343000,503000,503000,503000,503000,0
|
|
20240527,114600,250343000,503000,503000,503000,503000,0
|
|
20240527,114500,250343000,503000,503000,503000,503000,6
|
|
20240527,114400,247325000,504000,504000,504000,504000,1
|
|
20240527,114300,246821000,504000,506000,506000,504000,84
|
|
20240527,114200,204435000,507000,507000,507000,507000,0
|
|
20240527,114100,204435000,507000,507000,507000,507000,0
|
|
20240527,114000,204435000,507000,507000,507000,507000,0
|
|
20240527,113900,204435000,507000,507000,507000,507000,0
|
|
20240527,113800,204435000,507000,507000,507000,507000,1
|
|
20240527,113700,203928000,507000,507000,507000,507000,0
|
|
20240527,113600,203928000,507000,507000,507000,507000,0
|
|
20240527,113500,203928000,507000,507000,507000,507000,0
|
|
20240527,113400,203928000,507000,507000,507000,507000,0
|
|
20240527,113300,203928000,507000,507000,507000,507000,0
|
|
20240527,113200,203928000,507000,507000,507000,507000,0
|
|
20240527,113100,203928000,507000,507000,507000,507000,0
|
|
20240527,113000,203928000,507000,507000,507000,507000,0
|
|
20240527,112900,203928000,507000,507000,507000,507000,0
|
|
20240527,112800,203928000,507000,507000,507000,507000,0
|
|
20240527,112700,203928000,507000,507000,507000,507000,0
|
|
20240527,112600,203928000,507000,507000,507000,507000,0
|
|
20240527,112500,203928000,507000,507000,507000,507000,0
|
|
20240527,112400,203928000,507000,507000,507000,507000,0
|
|
20240527,112300,203928000,507000,507000,507000,507000,0
|
|
20240527,112200,203928000,507000,507000,507000,507000,0
|
|
20240527,112100,203928000,507000,507000,507000,507000,0
|
|
20240527,112000,203928000,507000,507000,507000,507000,1
|
|
20240527,111900,203421000,507000,507000,507000,507000,0
|
|
20240527,111800,203421000,507000,507000,507000,507000,0
|
|
20240527,111700,203421000,507000,507000,507000,507000,0
|
|
20240527,111600,203421000,507000,507000,507000,507000,0
|
|
20240527,111500,203421000,507000,507000,507000,507000,20
|
|
20240527,111400,193281000,506000,506000,506000,506000,0
|
|
20240527,111300,193281000,506000,506000,506000,506000,0
|
|
20240527,111200,193281000,506000,506000,506000,506000,4
|
|
20240527,111100,191257000,506000,506000,506000,506000,0
|
|
20240527,111000,191257000,506000,506000,506000,506000,0
|
|
20240527,110900,191257000,506000,506000,506000,506000,0
|
|
20240527,110800,191257000,506000,506000,506000,506000,0
|
|
20240527,110700,191257000,506000,506000,506000,506000,0
|
|
20240527,110600,191257000,506000,506000,506000,506000,0
|
|
20240527,110500,191257000,506000,506000,506000,506000,1
|
|
20240527,110400,190751000,506000,506000,506000,506000,7
|
|
20240527,110300,187209000,506000,506000,506000,506000,0
|
|
20240527,110200,187209000,506000,506000,506000,506000,0
|
|
20240527,110100,187209000,506000,506000,506000,506000,0
|
|
20240527,110000,187209000,506000,506000,506000,506000,0
|
|
20240527,105900,187209000,506000,506000,506000,506000,0
|
|
20240527,105800,187209000,506000,506000,506000,506000,0
|
|
20240527,105700,187209000,506000,506000,506000,506000,0
|
|
20240527,105600,187209000,506000,506000,506000,506000,0
|
|
20240527,105500,187209000,506000,506000,506000,506000,0
|
|
20240527,105400,187209000,506000,506000,506000,506000,0
|
|
20240527,105300,187209000,506000,507000,507000,506000,5
|
|
20240527,105200,184678000,507000,507000,507000,507000,0
|
|
20240527,105100,184678000,507000,507000,507000,507000,0
|
|
20240527,105000,184678000,507000,507000,507000,507000,0
|
|
20240527,104900,184678000,507000,507000,507000,507000,0
|
|
20240527,104800,184678000,507000,507000,507000,507000,0
|
|
20240527,104700,184678000,507000,507000,507000,507000,0
|
|
20240527,104600,184678000,507000,507000,507000,507000,5
|
|
20240527,104500,182143000,507000,507000,507000,507000,0
|
|
20240527,104400,182143000,507000,507000,507000,507000,3
|
|
20240527,104300,180622000,506000,506000,506000,506000,0
|
|
20240527,104200,180622000,506000,506000,506000,506000,0
|
|
20240527,104100,180622000,506000,506000,506000,506000,0
|
|
20240527,104000,180622000,506000,506000,506000,506000,0
|
|
20240527,103900,180622000,506000,506000,506000,506000,0
|
|
20240527,103800,180622000,506000,506000,506000,506000,0
|
|
20240527,103700,180622000,506000,506000,506000,506000,0
|
|
20240527,103600,180622000,506000,506000,506000,506000,0
|
|
20240527,103500,180622000,506000,506000,506000,506000,0
|
|
20240527,103400,180622000,506000,506000,506000,506000,0
|
|
20240527,103300,180622000,506000,506000,506000,506000,0
|
|
20240527,103200,180622000,506000,506000,506000,506000,1
|
|
20240527,103100,180116000,507000,507000,507000,507000,0
|
|
20240527,103000,180116000,507000,507000,507000,507000,1
|
|
20240527,102900,179609000,507000,507000,507000,507000,0
|
|
20240527,102800,179609000,507000,507000,507000,507000,0
|
|
20240527,102700,179609000,507000,507000,507000,507000,0
|
|
20240527,102600,179609000,507000,507000,507000,507000,0
|
|
20240527,102500,179609000,507000,507000,507000,507000,5
|
|
20240527,102400,177074000,508000,508000,508000,508000,0
|
|
20240527,102300,177074000,508000,508000,508000,508000,5
|
|
20240527,102200,174534000,508000,508000,508000,508000,0
|
|
20240527,102100,174534000,508000,508000,508000,508000,1
|
|
20240527,102000,174026000,508000,508000,508000,508000,0
|
|
20240527,101900,174026000,508000,508000,508000,508000,0
|
|
20240527,101800,174026000,508000,508000,508000,508000,0
|
|
20240527,101700,174026000,508000,508000,508000,508000,0
|
|
20240527,101600,174026000,508000,508000,508000,508000,5
|
|
20240527,101500,171486000,508000,508000,508000,508000,0
|
|
20240527,101400,171486000,508000,508000,508000,508000,0
|
|
20240527,101300,171486000,508000,508000,508000,508000,0
|
|
20240527,101200,171486000,508000,508000,508000,508000,0
|
|
20240527,101100,171486000,508000,508000,508000,508000,0
|
|
20240527,101000,171486000,508000,508000,508000,508000,2
|
|
20240527,100900,170470000,507000,507000,507000,507000,0
|
|
20240527,100800,170470000,507000,507000,507000,507000,0
|
|
20240527,100700,170470000,507000,507000,507000,507000,0
|
|
20240527,100600,170470000,507000,507000,507000,507000,0
|
|
20240527,100500,170470000,507000,507000,507000,507000,0
|
|
20240527,100400,170470000,507000,507000,507000,507000,0
|
|
20240527,100300,170470000,507000,507000,507000,507000,0
|
|
20240527,100200,170470000,507000,507000,507000,507000,0
|
|
20240527,100100,170470000,507000,507000,507000,507000,0
|
|
20240527,100000,170470000,507000,507000,507000,507000,0
|
|
20240527,095900,170470000,507000,507000,507000,507000,0
|
|
20240527,095800,170470000,507000,507000,507000,507000,0
|
|
20240527,095700,170470000,507000,507000,507000,507000,15
|
|
20240527,095600,162865000,507000,507000,507000,507000,0
|
|
20240527,095500,162865000,507000,507000,507000,507000,23
|
|
20240527,095400,151204000,507000,507000,507000,507000,0
|
|
20240527,095300,151204000,507000,505000,507000,505000,2
|
|
20240527,095200,150192000,507000,507000,507000,505000,8
|
|
20240527,095100,146138000,507000,507000,507000,507000,9
|
|
20240527,095000,141575000,507000,507000,507000,507000,1
|
|
20240527,094900,141068000,506000,506000,506000,506000,1
|
|
20240527,094800,140562000,505000,505000,505000,505000,0
|
|
20240527,094700,140562000,505000,505000,505000,505000,0
|
|
20240527,094600,140562000,505000,506000,506000,505000,70
|
|
20240527,094500,105195000,507000,507000,507000,507000,3
|
|
20240527,094400,103674000,507000,507000,507000,507000,0
|
|
20240527,094300,103674000,507000,507000,507000,507000,6
|
|
20240527,094200,100632000,507000,507000,507000,507000,0
|
|
20240527,094100,100632000,507000,507000,507000,507000,0
|
|
20240527,094000,100632000,507000,507000,507000,507000,0
|
|
20240527,093900,100632000,507000,507000,507000,507000,1
|
|
20240527,093800,100125000,506000,506000,506000,506000,0
|
|
20240527,093700,100125000,506000,507000,507000,506000,27
|
|
20240527,093600,86454000,508000,508000,508000,508000,2
|
|
20240527,093500,85438000,508000,508000,508000,508000,1
|
|
20240527,093400,84930000,507000,507000,507000,507000,0
|
|
20240527,093300,84930000,507000,507000,507000,507000,0
|
|
20240527,093200,84930000,507000,507000,507000,507000,15
|
|
20240527,093100,77325000,509000,509000,509000,509000,0
|
|
20240527,093000,77325000,509000,510000,510000,509000,26
|
|
20240527,092900,64086000,510000,510000,510000,510000,0
|
|
20240527,092800,64086000,510000,510000,510000,510000,0
|
|
20240527,092700,64086000,510000,510000,510000,510000,1
|
|
20240527,092600,63576000,510000,509000,510000,509000,7
|
|
20240527,092500,60009000,507000,507000,507000,507000,0
|
|
20240527,092400,60009000,507000,507000,507000,507000,0
|
|
20240527,092300,60009000,507000,507000,507000,507000,0
|
|
20240527,092200,60009000,507000,507000,507000,507000,0
|
|
20240527,092100,60009000,507000,507000,507000,507000,2
|
|
20240527,092000,58995000,507000,508000,508000,507000,9
|
|
20240527,091900,54431000,508000,508000,508000,508000,32
|
|
20240527,091800,38175000,507000,508000,508000,507000,21
|
|
20240527,091700,27508000,510000,508000,510000,508000,2
|
|
20240527,091600,26490000,509000,509000,509000,509000,18
|
|
20240527,091500,17328000,513000,513000,513000,513000,0
|
|
20240527,091400,17328000,513000,513000,513000,513000,0
|
|
20240527,091300,17328000,513000,513000,513000,513000,9
|
|
20240527,091200,12711000,513000,513000,513000,513000,0
|
|
20240527,091100,12711000,513000,509000,513000,509000,2
|
|
20240527,091000,11689000,508000,508000,508000,508000,0
|
|
20240527,090900,11689000,508000,508000,508000,508000,0
|
|
20240527,090800,11689000,508000,508000,508000,508000,0
|
|
20240527,090700,11689000,508000,508000,508000,508000,0
|
|
20240527,090600,11689000,508000,510000,510000,508000,22
|
|
20240527,090500,508000,508000,508000,508000,508000,0
|
|
20240527,090400,508000,508000,508000,508000,508000,0
|
|
20240527,090300,508000,508000,508000,508000,508000,0
|
|
20240527,090200,508000,508000,508000,508000,508000,0
|
|
20240527,090100,508000,508000,508000,508000,508000,1
|
|
20240527,090000,0,514000,514000,514000,514000,0
|