584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184100,376593500,502000,502000,502000,502000,47
|
|
20240528,184000,376593500,502000,502000,502000,502000,0
|
|
20240528,183900,376593500,502000,502000,502000,502000,0
|
|
20240528,183800,376593500,502000,502000,502000,502000,0
|
|
20240528,183700,376593500,502000,502000,502000,502000,0
|
|
20240528,183600,376593500,502000,502000,502000,502000,0
|
|
20240528,183500,376593500,502000,502000,502000,502000,0
|
|
20240528,183400,376593500,502000,502000,502000,502000,0
|
|
20240528,183300,376593500,502000,502000,502000,502000,0
|
|
20240528,183200,376593500,502000,502000,502000,502000,0
|
|
20240528,183100,376593500,502000,502000,502000,502000,0
|
|
20240528,183000,376593500,502000,502000,502000,502000,0
|
|
20240528,182900,376593500,502000,502000,502000,502000,0
|
|
20240528,182800,376593500,502000,502000,502000,502000,0
|
|
20240528,182700,376593500,502000,502000,502000,502000,0
|
|
20240528,182600,376593500,502000,502000,502000,502000,0
|
|
20240528,182500,376593500,502000,502000,502000,502000,0
|
|
20240528,182400,376593500,502000,502000,502000,502000,0
|
|
20240528,182300,376593500,502000,502000,502000,502000,0
|
|
20240528,182200,376593500,502000,502000,502000,502000,0
|
|
20240528,182100,376593500,502000,502000,502000,502000,0
|
|
20240528,182000,376593500,502000,502000,502000,502000,0
|
|
20240528,181900,376593500,502000,502000,502000,502000,0
|
|
20240528,181800,376593500,502000,502000,502000,502000,0
|
|
20240528,181700,376593500,502000,502000,502000,502000,0
|
|
20240528,181600,376593500,502000,502000,502000,502000,0
|
|
20240528,181500,376593500,502000,502000,502000,502000,0
|
|
20240528,181400,376593500,502000,502000,502000,502000,0
|
|
20240528,181300,376593500,502000,502000,502000,502000,0
|
|
20240528,181200,376593500,502000,502000,502000,502000,0
|
|
20240528,181100,376593500,502000,502000,502000,502000,47
|
|
20240528,181000,376593500,502000,502000,502000,502000,0
|
|
20240528,180900,376593500,502000,502000,502000,502000,0
|
|
20240528,180800,376593500,502000,502000,502000,502000,0
|
|
20240528,180700,376593500,502000,502000,502000,502000,0
|
|
20240528,180600,376593500,502000,502000,502000,502000,0
|
|
20240528,180500,376593500,502000,502000,502000,502000,0
|
|
20240528,180400,376593500,502000,502000,502000,502000,0
|
|
20240528,180300,376593500,502000,502000,502000,502000,0
|
|
20240528,180200,376593500,502000,502000,502000,502000,0
|
|
20240528,180100,376593500,502000,502000,502000,502000,0
|
|
20240528,180000,376593500,502000,502000,502000,502000,0
|
|
20240528,175900,376593500,502000,502000,502000,502000,0
|
|
20240528,175800,376593500,502000,502000,502000,502000,0
|
|
20240528,175700,376593500,502000,502000,502000,502000,0
|
|
20240528,175600,376593500,502000,502000,502000,502000,0
|
|
20240528,175500,376593500,502000,502000,502000,502000,0
|
|
20240528,175400,376593500,502000,502000,502000,502000,0
|
|
20240528,175300,376593500,502000,502000,502000,502000,0
|
|
20240528,175200,376593500,502000,502000,502000,502000,0
|
|
20240528,175100,376593500,502000,502000,502000,502000,0
|
|
20240528,175000,376593500,502000,502000,502000,502000,0
|
|
20240528,174900,376593500,502000,502000,502000,502000,0
|
|
20240528,174800,376593500,502000,502000,502000,502000,0
|
|
20240528,174700,376593500,502000,502000,502000,502000,0
|
|
20240528,174600,376593500,502000,502000,502000,502000,0
|
|
20240528,174500,376593500,502000,502000,502000,502000,0
|
|
20240528,174400,376593500,502000,502000,502000,502000,0
|
|
20240528,174300,376593500,502000,502000,502000,502000,0
|
|
20240528,174200,376593500,502000,502000,502000,502000,0
|
|
20240528,174100,376593500,502000,502000,502000,502000,47
|
|
20240528,174000,376593500,502000,502000,502000,502000,0
|
|
20240528,173900,376593500,502000,502000,502000,502000,0
|
|
20240528,173800,376593500,502000,502000,502000,502000,0
|
|
20240528,173700,376593500,502000,502000,502000,502000,0
|
|
20240528,173600,376593500,502000,502000,502000,502000,0
|
|
20240528,173500,376593500,502000,502000,502000,502000,0
|
|
20240528,173400,376593500,502000,502000,502000,502000,0
|
|
20240528,173300,376593500,502000,502000,502000,502000,0
|
|
20240528,173200,376593500,502000,502000,502000,502000,0
|
|
20240528,173100,376593500,502000,502000,502000,502000,0
|
|
20240528,173000,376593500,502000,502000,502000,502000,0
|
|
20240528,172900,376593500,502000,502000,502000,502000,0
|
|
20240528,172800,376593500,502000,502000,502000,502000,0
|
|
20240528,172700,376593500,502000,502000,502000,502000,0
|
|
20240528,172600,376593500,502000,502000,502000,502000,0
|
|
20240528,172500,376593500,502000,502000,502000,502000,0
|
|
20240528,172400,376593500,502000,502000,502000,502000,0
|
|
20240528,172300,376593500,502000,502000,502000,502000,0
|
|
20240528,172200,376593500,502000,502000,502000,502000,0
|
|
20240528,172100,376593500,502000,502000,502000,502000,0
|
|
20240528,172000,376593500,502000,502000,502000,502000,0
|
|
20240528,171900,376593500,502000,502000,502000,502000,0
|
|
20240528,171800,376593500,502000,502000,502000,502000,0
|
|
20240528,171700,376593500,502000,502000,502000,502000,0
|
|
20240528,171600,376593500,502000,502000,502000,502000,0
|
|
20240528,171500,376593500,502000,502000,502000,502000,0
|
|
20240528,171400,376593500,502000,502000,502000,502000,0
|
|
20240528,171300,376593500,502000,502000,502000,502000,0
|
|
20240528,171200,376593500,502000,502000,502000,502000,0
|
|
20240528,171100,376593500,502000,502000,502000,502000,47
|
|
20240528,171000,376593500,502000,502000,502000,502000,0
|
|
20240528,170900,376593500,502000,502000,502000,502000,0
|
|
20240528,170800,376593500,502000,502000,502000,502000,0
|
|
20240528,170700,376593500,502000,502000,502000,502000,0
|
|
20240528,170600,376593500,502000,502000,502000,502000,0
|
|
20240528,170500,376593500,502000,502000,502000,502000,0
|
|
20240528,170400,376593500,502000,502000,502000,502000,0
|
|
20240528,170300,376593500,502000,502000,502000,502000,0
|
|
20240528,170200,376593500,502000,502000,502000,502000,0
|
|
20240528,170100,376593500,502000,502000,502000,502000,0
|
|
20240528,170000,376593500,502000,502000,502000,502000,0
|
|
20240528,165900,376593500,502000,502000,502000,502000,0
|
|
20240528,165800,376593500,502000,502000,502000,502000,0
|
|
20240528,165700,376593500,502000,502000,502000,502000,0
|
|
20240528,165600,376593500,502000,502000,502000,502000,0
|
|
20240528,165500,376593500,502000,502000,502000,502000,0
|
|
20240528,165400,376593500,502000,502000,502000,502000,0
|
|
20240528,165300,376593500,502000,502000,502000,502000,0
|
|
20240528,165200,376593500,502000,502000,502000,502000,0
|
|
20240528,165100,376593500,502000,502000,502000,502000,0
|
|
20240528,165000,376593500,502000,502000,502000,502000,0
|
|
20240528,164900,376593500,502000,502000,502000,502000,0
|
|
20240528,164800,376593500,502000,502000,502000,502000,0
|
|
20240528,164700,376593500,502000,502000,502000,502000,0
|
|
20240528,164600,376593500,502000,502000,502000,502000,0
|
|
20240528,164500,376593500,502000,502000,502000,502000,0
|
|
20240528,164400,376593500,502000,502000,502000,502000,0
|
|
20240528,164300,376593500,502000,502000,502000,502000,0
|
|
20240528,164200,376593500,502000,502000,502000,502000,0
|
|
20240528,164100,376593500,502000,502000,502000,502000,47
|
|
20240528,164000,376593500,502000,502000,502000,502000,0
|
|
20240528,163900,376593500,502000,502000,502000,502000,0
|
|
20240528,163800,376593500,502000,502000,502000,502000,0
|
|
20240528,163700,376593500,502000,502000,502000,502000,0
|
|
20240528,163600,376593500,502000,502000,502000,502000,0
|
|
20240528,163500,376593500,502000,502000,502000,502000,0
|
|
20240528,163400,376593500,502000,502000,502000,502000,0
|
|
20240528,163300,376593500,502000,502000,502000,502000,0
|
|
20240528,163200,376593500,502000,502000,502000,502000,0
|
|
20240528,163100,376593500,502000,502000,502000,502000,0
|
|
20240528,163000,376593500,502000,502000,502000,502000,0
|
|
20240528,162900,376593500,502000,502000,502000,502000,0
|
|
20240528,162800,376593500,502000,502000,502000,502000,0
|
|
20240528,162700,376593500,502000,502000,502000,502000,0
|
|
20240528,162600,376593500,502000,502000,502000,502000,0
|
|
20240528,162500,376593500,502000,502000,502000,502000,0
|
|
20240528,162400,376593500,502000,502000,502000,502000,0
|
|
20240528,162300,376593500,502000,502000,502000,502000,0
|
|
20240528,162200,376593500,502000,502000,502000,502000,0
|
|
20240528,162100,376593500,502000,502000,502000,502000,0
|
|
20240528,162000,376593500,502000,502000,502000,502000,0
|
|
20240528,161900,376593500,502000,502000,502000,502000,0
|
|
20240528,161800,376593500,502000,502000,502000,502000,0
|
|
20240528,161700,376593500,502000,502000,502000,502000,0
|
|
20240528,161600,376593500,502000,502000,502000,502000,0
|
|
20240528,161500,376593500,502000,502000,502000,502000,0
|
|
20240528,161400,376593500,502000,502000,502000,502000,0
|
|
20240528,161300,376593500,502000,502000,502000,502000,0
|
|
20240528,161200,376593500,502000,502000,502000,502000,0
|
|
20240528,161100,376593500,502000,502000,502000,502000,47
|
|
20240528,161000,376593500,502000,502000,502000,502000,0
|
|
20240528,160900,376593500,502000,502000,502000,502000,0
|
|
20240528,160800,376593500,502000,502000,502000,502000,0
|
|
20240528,160700,376593500,502000,502000,502000,502000,0
|
|
20240528,160600,376593500,502000,502000,502000,502000,0
|
|
20240528,160500,376593500,502000,502000,502000,502000,0
|
|
20240528,160400,376593500,502000,502000,502000,502000,0
|
|
20240528,160300,376593500,502000,502000,502000,502000,0
|
|
20240528,160200,376593500,502000,502000,502000,502000,0
|
|
20240528,160100,376593500,502000,502000,502000,502000,0
|
|
20240528,160000,376593500,502000,502000,502000,502000,0
|
|
20240528,155900,376593500,502000,502000,502000,502000,0
|
|
20240528,155800,376593500,502000,502000,502000,502000,0
|
|
20240528,155700,376593500,502000,502000,502000,502000,0
|
|
20240528,155600,376593500,502000,502000,502000,502000,0
|
|
20240528,155500,376593500,502000,502000,502000,502000,0
|
|
20240528,155400,376593500,502000,502000,502000,502000,0
|
|
20240528,155300,376593500,502000,502000,502000,502000,0
|
|
20240528,155200,376593500,502000,502000,502000,502000,0
|
|
20240528,155100,376593500,502000,502000,502000,502000,0
|
|
20240528,155000,376593500,502000,502000,502000,502000,0
|
|
20240528,154900,376593500,502000,502000,502000,502000,0
|
|
20240528,154800,376593500,502000,502000,502000,502000,0
|
|
20240528,154700,376593500,502000,502000,502000,502000,0
|
|
20240528,154600,376593500,502000,502000,502000,502000,0
|
|
20240528,154500,376593500,502000,502000,502000,502000,0
|
|
20240528,154400,376593500,502000,502000,502000,502000,0
|
|
20240528,154300,376593500,502000,502000,502000,502000,0
|
|
20240528,154200,376593500,502000,502000,502000,502000,0
|
|
20240528,154100,376593500,502000,502000,502000,502000,47
|
|
20240528,154000,376593500,502000,502000,502000,502000,0
|
|
20240528,153900,376593500,502000,502000,502000,502000,0
|
|
20240528,153800,376593500,502000,502000,502000,502000,0
|
|
20240528,153700,376593500,502000,502000,502000,502000,0
|
|
20240528,153600,376593500,502000,502000,502000,502000,0
|
|
20240528,153500,376593500,502000,502000,502000,502000,0
|
|
20240528,153400,376593500,502000,502000,502000,502000,0
|
|
20240528,153300,376593500,502000,502000,502000,502000,0
|
|
20240528,153200,376593500,502000,502000,502000,502000,0
|
|
20240528,153100,376593500,502000,502000,502000,502000,0
|
|
20240528,153000,376593500,502000,502000,502000,502000,47
|
|
20240528,152900,352999500,502000,502000,502000,502000,0
|
|
20240528,152800,352999500,502000,502000,502000,502000,0
|
|
20240528,152700,352999500,502000,502000,502000,502000,0
|
|
20240528,152600,352999500,502000,502000,502000,502000,0
|
|
20240528,152500,352999500,502000,502000,502000,502000,0
|
|
20240528,152400,352999500,502000,502000,502000,502000,0
|
|
20240528,152300,352999500,502000,502000,502000,502000,0
|
|
20240528,152200,352999500,502000,502000,502000,502000,0
|
|
20240528,152100,352999500,502000,502000,502000,502000,0
|
|
20240528,152000,352999500,502000,502000,502000,502000,0
|
|
20240528,151900,352999500,502000,502000,502000,502000,1
|
|
20240528,151800,352497500,502000,502000,502000,502000,0
|
|
20240528,151700,352497500,502000,502000,502000,502000,3
|
|
20240528,151600,350991500,502000,502000,502000,502000,0
|
|
20240528,151500,350991500,502000,502000,502000,502000,0
|
|
20240528,151400,350991500,502000,502000,502000,502000,0
|
|
20240528,151300,350991500,502000,502000,502000,502000,0
|
|
20240528,151200,350991500,502000,502000,502000,502000,0
|
|
20240528,151100,350991500,502000,502000,502000,502000,0
|
|
20240528,151000,350991500,502000,502000,502000,502000,0
|
|
20240528,150900,350991500,502000,502000,502000,502000,0
|
|
20240528,150800,350991500,502000,502000,502000,502000,1
|
|
20240528,150700,350489500,502000,502000,502000,502000,0
|
|
20240528,150600,350489500,502000,502000,502000,502000,0
|
|
20240528,150500,350489500,502000,502000,502000,502000,0
|
|
20240528,150400,350489500,502000,502000,502000,502000,0
|
|
20240528,150300,350489500,502000,502000,502000,502000,0
|
|
20240528,150200,350489500,502000,502000,502000,502000,0
|
|
20240528,150100,350489500,502000,502000,502000,502000,0
|
|
20240528,150000,350489500,502000,502000,502000,502000,0
|
|
20240528,145900,350489500,502000,502000,502000,502000,1
|
|
20240528,145800,349987500,502000,502000,502000,502000,0
|
|
20240528,145700,349987500,502000,502000,502000,502000,0
|
|
20240528,145600,349987500,502000,502000,502000,502000,0
|
|
20240528,145500,349987500,502000,502000,502000,502000,0
|
|
20240528,145400,349987500,502000,502000,502000,502000,0
|
|
20240528,145300,349987500,502000,502000,502000,502000,0
|
|
20240528,145200,349987500,502000,501000,502000,501000,7
|
|
20240528,145100,346479500,501000,502000,502000,501000,2
|
|
20240528,145000,345476500,500000,500000,500000,500000,0
|
|
20240528,144900,345476500,500000,500000,500000,500000,0
|
|
20240528,144800,345476500,500000,500000,500000,500000,0
|
|
20240528,144700,345476500,500000,500000,500000,500000,32
|
|
20240528,144600,329476500,502000,501000,502000,501000,20
|
|
20240528,144500,319451500,502000,502000,502000,502000,0
|
|
20240528,144400,319451500,502000,502000,502000,502000,11
|
|
20240528,144300,313929500,503000,503000,503000,503000,3
|
|
20240528,144200,312420500,503000,503000,503000,503000,2
|
|
20240528,144100,311414500,503000,503000,503000,503000,0
|
|
20240528,144000,311414500,503000,503000,503000,503000,0
|
|
20240528,143900,311414500,503000,503000,503000,503000,1
|
|
20240528,143800,310911500,503000,503000,503000,503000,0
|
|
20240528,143700,310911500,503000,503000,503000,503000,0
|
|
20240528,143600,310911500,503000,503000,503000,503000,0
|
|
20240528,143500,310911500,503000,503000,503000,503000,0
|
|
20240528,143400,310911500,503000,503000,503000,503000,1
|
|
20240528,143300,310408500,503000,503000,503000,503000,0
|
|
20240528,143200,310408500,503000,503000,503000,503000,0
|
|
20240528,143100,310408500,503000,503000,503000,503000,0
|
|
20240528,143000,310408500,503000,503000,503000,503000,0
|
|
20240528,142900,310408500,503000,503000,503000,503000,1
|
|
20240528,142800,309905500,503000,503000,503000,503000,1
|
|
20240528,142700,309402500,503000,503000,503000,503000,2
|
|
20240528,142600,308396500,503000,503000,503000,503000,0
|
|
20240528,142500,308396500,503000,503000,503000,503000,1
|
|
20240528,142400,307893500,503000,503000,503000,503000,1
|
|
20240528,142300,307390500,503000,503000,503000,503000,0
|
|
20240528,142200,307390500,503000,503000,503000,503000,0
|
|
20240528,142100,307390500,503000,503000,503000,503000,0
|
|
20240528,142000,307390500,503000,503000,503000,503000,0
|
|
20240528,141900,307390500,503000,503000,503000,503000,0
|
|
20240528,141800,307390500,503000,503000,503000,503000,0
|
|
20240528,141700,307390500,503000,503000,503000,503000,14
|
|
20240528,141600,300348500,503000,503000,503000,503000,1
|
|
20240528,141500,299845500,504000,504000,504000,504000,0
|
|
20240528,141400,299845500,504000,504000,504000,504000,0
|
|
20240528,141300,299845500,504000,504000,504000,504000,0
|
|
20240528,141200,299845500,504000,504000,504000,504000,0
|
|
20240528,141100,299845500,504000,504000,504000,504000,0
|
|
20240528,141000,299845500,504000,504000,504000,504000,0
|
|
20240528,140900,299845500,504000,504000,504000,504000,0
|
|
20240528,140800,299845500,504000,504000,504000,504000,1
|
|
20240528,140700,299341500,503000,503000,503000,503000,0
|
|
20240528,140600,299341500,503000,503000,503000,503000,0
|
|
20240528,140500,299341500,503000,503000,503000,503000,0
|
|
20240528,140400,299341500,503000,503000,503000,503000,5
|
|
20240528,140300,296826500,503000,503000,503000,503000,1
|
|
20240528,140200,296323500,501000,501000,501000,501000,0
|
|
20240528,140100,296323500,501000,501000,501000,501000,0
|
|
20240528,140000,296323500,501000,501000,501000,501000,16
|
|
20240528,135900,288307500,503000,503000,503000,503000,1
|
|
20240528,135800,287804500,502000,502000,502000,502000,0
|
|
20240528,135700,287804500,502000,502000,502000,502000,0
|
|
20240528,135600,287804500,502000,502000,502000,502000,0
|
|
20240528,135500,287804500,502000,502000,502000,502000,8
|
|
20240528,135400,283788500,503000,503000,503000,503000,0
|
|
20240528,135300,283788500,503000,503000,503000,503000,0
|
|
20240528,135200,283788500,503000,503000,503000,503000,0
|
|
20240528,135100,283788500,503000,503000,503000,503000,1
|
|
20240528,135000,283285500,501000,501000,501000,501000,0
|
|
20240528,134900,283285500,501000,501000,501000,501000,3
|
|
20240528,134800,281782500,503000,503000,503000,503000,0
|
|
20240528,134700,281782500,503000,503000,503000,503000,0
|
|
20240528,134600,281782500,503000,503000,503000,503000,0
|
|
20240528,134500,281782500,503000,503000,503000,503000,0
|
|
20240528,134400,281782500,503000,503000,503000,503000,0
|
|
20240528,134300,281782500,503000,503000,503000,503000,0
|
|
20240528,134200,281782500,503000,503000,503000,503000,2
|
|
20240528,134100,280776500,503000,503000,503000,503000,0
|
|
20240528,134000,280776500,503000,503000,503000,503000,0
|
|
20240528,133900,280776500,503000,503000,503000,503000,0
|
|
20240528,133800,280776500,503000,503000,503000,503000,2
|
|
20240528,133700,279770500,503000,503000,503000,503000,0
|
|
20240528,133600,279770500,503000,503000,503000,503000,0
|
|
20240528,133500,279770500,503000,503000,503000,503000,0
|
|
20240528,133400,279770500,503000,503000,503000,503000,1
|
|
20240528,133300,279267500,501000,501000,501000,501000,0
|
|
20240528,133200,279267500,501000,501000,501000,501000,0
|
|
20240528,133100,279267500,501000,501000,501000,501000,0
|
|
20240528,133000,279267500,501000,501000,501000,501000,0
|
|
20240528,132900,279267500,501000,501000,501000,501000,0
|
|
20240528,132800,279267500,501000,501000,501000,501000,0
|
|
20240528,132700,279267500,501000,501000,501000,501000,0
|
|
20240528,132600,279267500,501000,501000,501000,501000,13
|
|
20240528,132500,272754500,503000,503000,503000,503000,1
|
|
20240528,132400,272251500,503000,503000,503000,503000,0
|
|
20240528,132300,272251500,503000,503000,503000,503000,0
|
|
20240528,132200,272251500,503000,503000,503000,503000,0
|
|
20240528,132100,272251500,503000,503000,503000,503000,0
|
|
20240528,132000,272251500,503000,503000,503000,503000,13
|
|
20240528,131900,265712500,502000,502000,502000,502000,0
|
|
20240528,131800,265712500,502000,502000,502000,502000,0
|
|
20240528,131700,265712500,502000,502000,502000,502000,6
|
|
20240528,131600,262700500,503000,503000,503000,503000,1
|
|
20240528,131500,262197500,503000,503000,503000,503000,0
|
|
20240528,131400,262197500,503000,503000,503000,503000,1
|
|
20240528,131300,261694500,503000,503000,503000,503000,0
|
|
20240528,131200,261694500,503000,503000,503000,503000,0
|
|
20240528,131100,261694500,503000,503000,503000,503000,0
|
|
20240528,131000,261694500,503000,503000,503000,503000,0
|
|
20240528,130900,261694500,503000,503000,503000,503000,0
|
|
20240528,130800,261694500,503000,503000,503000,503000,1
|
|
20240528,130700,261191500,502000,502000,502000,502000,0
|
|
20240528,130600,261191500,502000,502000,502000,502000,0
|
|
20240528,130500,261191500,502000,502000,502000,502000,0
|
|
20240528,130400,261191500,502000,502000,502000,502000,0
|
|
20240528,130300,261191500,502000,502000,502000,502000,0
|
|
20240528,130200,261191500,502000,502000,502000,502000,0
|
|
20240528,130100,261191500,502000,502000,502000,502000,0
|
|
20240528,130000,261191500,502000,502000,502000,502000,26
|
|
20240528,125900,248139500,503000,503000,503000,503000,2
|
|
20240528,125800,247133500,503000,503000,503000,503000,0
|
|
20240528,125700,247133500,503000,503000,503000,503000,0
|
|
20240528,125600,247133500,503000,503000,503000,503000,0
|
|
20240528,125500,247133500,503000,503000,503000,503000,0
|
|
20240528,125400,247133500,503000,503000,503000,503000,1
|
|
20240528,125300,246630500,504000,504000,504000,504000,0
|
|
20240528,125200,246630500,504000,504000,504000,504000,0
|
|
20240528,125100,246630500,504000,504000,504000,504000,1
|
|
20240528,125000,246126500,504000,504000,504000,504000,1
|
|
20240528,124900,245622500,504000,504000,504000,504000,2
|
|
20240528,124800,244614500,504000,504000,504000,504000,0
|
|
20240528,124700,244614500,504000,504000,504000,504000,0
|
|
20240528,124600,244614500,504000,504000,504000,504000,0
|
|
20240528,124500,244614500,504000,504000,504000,504000,0
|
|
20240528,124400,244614500,504000,504000,504000,504000,0
|
|
20240528,124300,244614500,504000,504000,504000,504000,0
|
|
20240528,124200,244614500,504000,504000,504000,504000,1
|
|
20240528,124100,244110500,504000,504000,504000,504000,0
|
|
20240528,124000,244110500,504000,504000,504000,504000,0
|
|
20240528,123900,244110500,504000,504000,504000,504000,0
|
|
20240528,123800,244110500,504000,504000,504000,504000,0
|
|
20240528,123700,244110500,504000,504000,504000,504000,0
|
|
20240528,123600,244110500,504000,504000,504000,504000,0
|
|
20240528,123500,244110500,504000,504000,504000,504000,0
|
|
20240528,123400,244110500,504000,504000,504000,504000,1
|
|
20240528,123300,243606500,505000,505000,505000,505000,0
|
|
20240528,123200,243606500,505000,505000,505000,505000,0
|
|
20240528,123100,243606500,505000,505000,505000,505000,0
|
|
20240528,123000,243606500,505000,505000,505000,505000,0
|
|
20240528,122900,243606500,505000,505000,505000,505000,0
|
|
20240528,122800,243606500,505000,505000,505000,505000,0
|
|
20240528,122700,243606500,505000,505000,505000,505000,0
|
|
20240528,122600,243606500,505000,505000,505000,505000,0
|
|
20240528,122500,243606500,505000,505000,505000,505000,3
|
|
20240528,122400,242091500,505000,505000,505000,505000,0
|
|
20240528,122300,242091500,505000,505000,505000,505000,0
|
|
20240528,122200,242091500,505000,505000,505000,505000,0
|
|
20240528,122100,242091500,505000,505000,505000,505000,0
|
|
20240528,122000,242091500,505000,505000,505000,505000,0
|
|
20240528,121900,242091500,505000,505000,505000,505000,0
|
|
20240528,121800,242091500,505000,505000,505000,505000,0
|
|
20240528,121700,242091500,505000,505000,505000,505000,0
|
|
20240528,121600,242091500,505000,505000,505000,505000,1
|
|
20240528,121500,241586500,505000,505000,505000,505000,0
|
|
20240528,121400,241586500,505000,505000,505000,505000,0
|
|
20240528,121300,241586500,505000,505000,505000,505000,0
|
|
20240528,121200,241586500,505000,505000,505000,505000,0
|
|
20240528,121100,241586500,505000,505000,505000,505000,0
|
|
20240528,121000,241586500,505000,505000,505000,505000,0
|
|
20240528,120900,241586500,505000,505000,505000,505000,0
|
|
20240528,120800,241586500,505000,502000,505000,502000,3
|
|
20240528,120700,240077500,502000,502000,502000,502000,0
|
|
20240528,120600,240077500,502000,502000,502000,502000,0
|
|
20240528,120500,240077500,502000,502000,502000,502000,0
|
|
20240528,120400,240077500,502000,502000,502000,502000,0
|
|
20240528,120300,240077500,502000,502000,502000,502000,0
|
|
20240528,120200,240077500,502000,502000,502000,502000,6
|
|
20240528,120100,237065500,504000,504000,504000,504000,0
|
|
20240528,120000,237065500,504000,504000,504000,504000,2
|
|
20240528,115900,236057500,504000,504000,504000,504000,1
|
|
20240528,115800,235553500,504000,504000,504000,504000,0
|
|
20240528,115700,235553500,504000,504000,504000,504000,0
|
|
20240528,115600,235553500,504000,504000,504000,504000,0
|
|
20240528,115500,235553500,504000,504000,504000,504000,0
|
|
20240528,115400,235553500,504000,504000,504000,504000,0
|
|
20240528,115300,235553500,504000,504000,504000,504000,0
|
|
20240528,115200,235553500,504000,504000,504000,504000,0
|
|
20240528,115100,235553500,504000,504000,504000,504000,1
|
|
20240528,115000,235049500,504000,504000,504000,504000,0
|
|
20240528,114900,235049500,504000,504000,504000,504000,0
|
|
20240528,114800,235049500,504000,504000,504000,504000,0
|
|
20240528,114700,235049500,504000,502000,504000,502000,2
|
|
20240528,114600,234043500,503000,503000,503000,503000,15
|
|
20240528,114500,226498500,504000,504000,504000,504000,0
|
|
20240528,114400,226498500,504000,504000,504000,504000,0
|
|
20240528,114300,226498500,504000,504000,504000,504000,0
|
|
20240528,114200,226498500,504000,504000,504000,504000,1
|
|
20240528,114100,225994500,502000,502000,502000,502000,0
|
|
20240528,114000,225994500,502000,502000,502000,502000,0
|
|
20240528,113900,225994500,502000,502000,502000,502000,0
|
|
20240528,113800,225994500,502000,502000,502000,502000,0
|
|
20240528,113700,225994500,502000,502000,502000,502000,0
|
|
20240528,113600,225994500,502000,503000,503000,502000,5
|
|
20240528,113500,223480500,503000,503000,503000,503000,0
|
|
20240528,113400,223480500,503000,503000,503000,503000,0
|
|
20240528,113300,223480500,503000,503000,503000,503000,1
|
|
20240528,113200,222977500,502000,504000,504000,502000,4
|
|
20240528,113100,220963500,504000,504000,504000,504000,0
|
|
20240528,113000,220963500,504000,504000,504000,504000,0
|
|
20240528,112900,220963500,504000,504000,504000,504000,0
|
|
20240528,112800,220963500,504000,504000,504000,504000,0
|
|
20240528,112700,220963500,504000,504000,504000,504000,0
|
|
20240528,112600,220963500,504000,504000,504000,504000,0
|
|
20240528,112500,220963500,504000,504000,504000,504000,1
|
|
20240528,112400,220459500,503000,503000,503000,503000,0
|
|
20240528,112300,220459500,503000,503000,503000,503000,0
|
|
20240528,112200,220459500,503000,503000,503000,503000,0
|
|
20240528,112100,220459500,503000,503000,503000,503000,0
|
|
20240528,112000,220459500,503000,503000,503000,503000,0
|
|
20240528,111900,220459500,503000,503000,503000,503000,0
|
|
20240528,111800,220459500,503000,503000,503000,503000,0
|
|
20240528,111700,220459500,503000,503000,503000,503000,0
|
|
20240528,111600,220459500,503000,503000,503000,503000,1
|
|
20240528,111500,219956500,503000,503000,503000,503000,0
|
|
20240528,111400,219956500,503000,503000,503000,503000,0
|
|
20240528,111300,219956500,503000,503000,503000,503000,0
|
|
20240528,111200,219956500,503000,503000,503000,503000,0
|
|
20240528,111100,219956500,503000,503000,503000,503000,2
|
|
20240528,111000,218950500,502000,502000,502000,502000,25
|
|
20240528,110900,206400500,503000,503000,503000,503000,0
|
|
20240528,110800,206400500,503000,503000,503000,503000,3
|
|
20240528,110700,204891500,503000,503000,503000,503000,0
|
|
20240528,110600,204891500,503000,503000,503000,503000,0
|
|
20240528,110500,204891500,503000,503000,503000,503000,0
|
|
20240528,110400,204891500,503000,503000,503000,503000,0
|
|
20240528,110300,204891500,503000,503000,503000,503000,0
|
|
20240528,110200,204891500,503000,503000,503000,503000,0
|
|
20240528,110100,204891500,503000,503000,503000,503000,0
|
|
20240528,110000,204891500,503000,503000,503000,503000,1
|
|
20240528,105900,204388500,503000,503000,503000,503000,1
|
|
20240528,105800,203885500,504000,504000,504000,504000,0
|
|
20240528,105700,203885500,504000,504000,504000,504000,0
|
|
20240528,105600,203885500,504000,502000,504000,502000,5
|
|
20240528,105500,201370500,502000,502000,502000,502000,0
|
|
20240528,105400,201370500,502000,502000,502000,502000,0
|
|
20240528,105300,201370500,502000,502000,502000,502000,0
|
|
20240528,105200,201370500,502000,502000,502000,502000,0
|
|
20240528,105100,201370500,502000,502000,502000,502000,1
|
|
20240528,105000,200868500,503000,503000,503000,503000,0
|
|
20240528,104900,200868500,503000,503000,503000,503000,0
|
|
20240528,104800,200868500,503000,503000,503000,503000,0
|
|
20240528,104700,200868500,503000,503000,503000,503000,1
|
|
20240528,104600,200365500,499500,501000,501000,499500,60
|
|
20240528,104500,170365000,503000,503000,503000,503000,0
|
|
20240528,104400,170365000,503000,503000,503000,503000,0
|
|
20240528,104300,170365000,503000,503000,503000,503000,0
|
|
20240528,104200,170365000,503000,503000,503000,503000,1
|
|
20240528,104100,169862000,503000,503000,503000,503000,0
|
|
20240528,104000,169862000,503000,503000,503000,503000,0
|
|
20240528,103900,169862000,503000,503000,503000,503000,0
|
|
20240528,103800,169862000,503000,503000,503000,503000,0
|
|
20240528,103700,169862000,503000,503000,503000,503000,0
|
|
20240528,103600,169862000,503000,503000,503000,503000,0
|
|
20240528,103500,169862000,503000,503000,503000,503000,0
|
|
20240528,103400,169862000,503000,503000,503000,503000,0
|
|
20240528,103300,169862000,503000,503000,503000,503000,1
|
|
20240528,103200,169359000,500000,500000,500000,500000,0
|
|
20240528,103100,169359000,500000,500000,500000,500000,0
|
|
20240528,103000,169359000,500000,500000,500000,500000,0
|
|
20240528,102900,169359000,500000,501000,501000,500000,100
|
|
20240528,102800,119337000,502000,502000,502000,502000,0
|
|
20240528,102700,119337000,502000,502000,502000,502000,0
|
|
20240528,102600,119337000,502000,502000,502000,502000,0
|
|
20240528,102500,119337000,502000,502000,502000,502000,1
|
|
20240528,102400,118835000,502000,502000,502000,502000,0
|
|
20240528,102300,118835000,502000,502000,502000,502000,0
|
|
20240528,102200,118835000,502000,502000,502000,502000,2
|
|
20240528,102100,117831000,501000,501000,501000,501000,0
|
|
20240528,102000,117831000,501000,501000,501000,501000,0
|
|
20240528,101900,117831000,501000,501000,501000,501000,0
|
|
20240528,101800,117831000,501000,501000,501000,501000,14
|
|
20240528,101700,110817000,501000,501000,501000,501000,0
|
|
20240528,101600,110817000,501000,501000,501000,501000,4
|
|
20240528,101500,108813000,500000,500000,500000,500000,0
|
|
20240528,101400,108813000,500000,500000,500000,500000,0
|
|
20240528,101300,108813000,500000,500000,500000,500000,0
|
|
20240528,101200,108813000,500000,500000,500000,500000,1
|
|
20240528,101100,108313000,501000,501000,501000,501000,5
|
|
20240528,101000,105808000,502000,502000,502000,502000,0
|
|
20240528,100900,105808000,502000,502000,502000,502000,0
|
|
20240528,100800,105808000,502000,502000,502000,502000,1
|
|
20240528,100700,105306000,500000,500000,500000,500000,0
|
|
20240528,100600,105306000,500000,500000,500000,500000,2
|
|
20240528,100500,104306000,500000,500000,500000,500000,61
|
|
20240528,100400,73806000,500000,500000,500000,500000,0
|
|
20240528,100300,73806000,500000,503000,503000,500000,100
|
|
20240528,100200,23740000,503000,503000,503000,503000,0
|
|
20240528,100100,23740000,503000,503000,503000,503000,1
|
|
20240528,100000,23237000,505000,505000,505000,505000,0
|
|
20240528,095900,23237000,505000,505000,505000,505000,2
|
|
20240528,095800,22227000,505000,505000,505000,505000,1
|
|
20240528,095700,21722000,504000,504000,504000,504000,0
|
|
20240528,095600,21722000,504000,504000,504000,504000,1
|
|
20240528,095500,21218000,504000,504000,504000,504000,0
|
|
20240528,095400,21218000,504000,504000,504000,504000,3
|
|
20240528,095300,19706000,505000,505000,505000,505000,0
|
|
20240528,095200,19706000,505000,505000,505000,505000,0
|
|
20240528,095100,19706000,505000,505000,505000,505000,2
|
|
20240528,095000,18696000,505000,505000,505000,505000,0
|
|
20240528,094900,18696000,505000,505000,505000,505000,0
|
|
20240528,094800,18696000,505000,505000,505000,505000,0
|
|
20240528,094700,18696000,505000,505000,505000,505000,0
|
|
20240528,094600,18696000,505000,505000,505000,505000,1
|
|
20240528,094500,18191000,504000,504000,504000,504000,0
|
|
20240528,094400,18191000,504000,504000,504000,504000,1
|
|
20240528,094300,17687000,504000,504000,504000,504000,1
|
|
20240528,094200,17183000,505000,505000,505000,505000,1
|
|
20240528,094100,16678000,504000,504000,504000,504000,0
|
|
20240528,094000,16678000,504000,504000,504000,504000,0
|
|
20240528,093900,16678000,504000,504000,504000,504000,0
|
|
20240528,093800,16678000,504000,504000,504000,504000,0
|
|
20240528,093700,16678000,504000,504000,504000,504000,0
|
|
20240528,093600,16678000,504000,504000,504000,504000,0
|
|
20240528,093500,16678000,504000,504000,504000,504000,0
|
|
20240528,093400,16678000,504000,504000,504000,504000,0
|
|
20240528,093300,16678000,504000,504000,504000,504000,3
|
|
20240528,093200,15166000,502000,502000,502000,502000,4
|
|
20240528,093100,13158000,504000,504000,504000,504000,0
|
|
20240528,093000,13158000,504000,504000,504000,504000,1
|
|
20240528,092900,12654000,505000,505000,505000,505000,1
|
|
20240528,092800,12149000,506000,506000,506000,506000,1
|
|
20240528,092700,11643000,506000,506000,506000,506000,0
|
|
20240528,092600,11643000,506000,506000,506000,506000,0
|
|
20240528,092500,11643000,506000,506000,506000,506000,2
|
|
20240528,092400,10631000,506000,506000,506000,506000,0
|
|
20240528,092300,10631000,506000,506000,506000,506000,0
|
|
20240528,092200,10631000,506000,506000,506000,506000,1
|
|
20240528,092100,10125000,506000,506000,506000,506000,0
|
|
20240528,092000,10125000,506000,506000,506000,506000,1
|
|
20240528,091900,9619000,506000,506000,506000,506000,0
|
|
20240528,091800,9619000,506000,506000,506000,506000,0
|
|
20240528,091700,9619000,506000,506000,506000,506000,0
|
|
20240528,091600,9619000,506000,506000,506000,506000,1
|
|
20240528,091500,9113000,506000,506000,506000,506000,0
|
|
20240528,091400,9113000,506000,506000,506000,506000,0
|
|
20240528,091300,9113000,506000,506000,506000,506000,0
|
|
20240528,091200,9113000,506000,506000,506000,506000,1
|
|
20240528,091100,8607000,506000,506000,506000,506000,0
|
|
20240528,091000,8607000,506000,506000,506000,506000,10
|
|
20240528,090900,3547000,506000,506000,506000,506000,0
|
|
20240528,090800,3547000,506000,506000,506000,506000,0
|
|
20240528,090700,3547000,506000,506000,506000,506000,1
|
|
20240528,090600,3041000,506000,506000,506000,506000,0
|
|
20240528,090500,3041000,506000,506000,506000,506000,0
|
|
20240528,090400,3041000,506000,506000,506000,506000,0
|
|
20240528,090300,3041000,506000,506000,506000,506000,1
|
|
20240528,090200,2535000,507000,507000,507000,507000,0
|
|
20240528,090100,2535000,507000,507000,507000,507000,0
|
|
20240528,090000,2535000,507000,507000,507000,507000,5
|