584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184100,441231500,499000,499000,499000,499000,7
|
|
20240529,184000,441231500,499000,499000,499000,499000,0
|
|
20240529,183900,441231500,499000,499000,499000,499000,0
|
|
20240529,183800,441231500,499000,499000,499000,499000,0
|
|
20240529,183700,441231500,499000,499000,499000,499000,0
|
|
20240529,183600,441231500,499000,499000,499000,499000,0
|
|
20240529,183500,441231500,499000,499000,499000,499000,0
|
|
20240529,183400,441231500,499000,499000,499000,499000,0
|
|
20240529,183300,441231500,499000,499000,499000,499000,0
|
|
20240529,183200,441231500,499000,499000,499000,499000,0
|
|
20240529,183100,441231500,499000,499000,499000,499000,0
|
|
20240529,183000,441231500,499000,499000,499000,499000,0
|
|
20240529,182900,441231500,499000,499000,499000,499000,0
|
|
20240529,182800,441231500,499000,499000,499000,499000,0
|
|
20240529,182700,441231500,499000,499000,499000,499000,0
|
|
20240529,182600,441231500,499000,499000,499000,499000,0
|
|
20240529,182500,441231500,499000,499000,499000,499000,0
|
|
20240529,182400,441231500,499000,499000,499000,499000,0
|
|
20240529,182300,441231500,499000,499000,499000,499000,0
|
|
20240529,182200,441231500,499000,499000,499000,499000,0
|
|
20240529,182100,441231500,499000,499000,499000,499000,0
|
|
20240529,182000,441231500,499000,499000,499000,499000,0
|
|
20240529,181900,441231500,499000,499000,499000,499000,0
|
|
20240529,181800,441231500,499000,499000,499000,499000,0
|
|
20240529,181700,441231500,499000,499000,499000,499000,0
|
|
20240529,181600,441231500,499000,499000,499000,499000,0
|
|
20240529,181500,441231500,499000,499000,499000,499000,0
|
|
20240529,181400,441231500,499000,499000,499000,499000,0
|
|
20240529,181300,441231500,499000,499000,499000,499000,0
|
|
20240529,181200,441231500,499000,499000,499000,499000,0
|
|
20240529,181100,441231500,499000,499000,499000,499000,7
|
|
20240529,181000,441231500,499000,499000,499000,499000,0
|
|
20240529,180900,441231500,499000,499000,499000,499000,0
|
|
20240529,180800,441231500,499000,499000,499000,499000,0
|
|
20240529,180700,441231500,499000,499000,499000,499000,0
|
|
20240529,180600,441231500,499000,499000,499000,499000,0
|
|
20240529,180500,441231500,499000,499000,499000,499000,0
|
|
20240529,180400,441231500,499000,499000,499000,499000,0
|
|
20240529,180300,441231500,499000,499000,499000,499000,0
|
|
20240529,180200,441231500,499000,499000,499000,499000,0
|
|
20240529,180100,441231500,499000,499000,499000,499000,0
|
|
20240529,180000,441231500,499000,499000,499000,499000,0
|
|
20240529,175900,441231500,499000,499000,499000,499000,0
|
|
20240529,175800,441231500,499000,499000,499000,499000,0
|
|
20240529,175700,441231500,499000,499000,499000,499000,0
|
|
20240529,175600,441231500,499000,499000,499000,499000,0
|
|
20240529,175500,441231500,499000,499000,499000,499000,0
|
|
20240529,175400,441231500,499000,499000,499000,499000,0
|
|
20240529,175300,441231500,499000,499000,499000,499000,0
|
|
20240529,175200,441231500,499000,499000,499000,499000,0
|
|
20240529,175100,441231500,499000,499000,499000,499000,0
|
|
20240529,175000,441231500,499000,499000,499000,499000,0
|
|
20240529,174900,441231500,499000,499000,499000,499000,0
|
|
20240529,174800,441231500,499000,499000,499000,499000,0
|
|
20240529,174700,441231500,499000,499000,499000,499000,0
|
|
20240529,174600,441231500,499000,499000,499000,499000,0
|
|
20240529,174500,441231500,499000,499000,499000,499000,0
|
|
20240529,174400,441231500,499000,499000,499000,499000,0
|
|
20240529,174300,441231500,499000,499000,499000,499000,0
|
|
20240529,174200,441231500,499000,499000,499000,499000,0
|
|
20240529,174100,441231500,499000,499000,499000,499000,7
|
|
20240529,174000,441231500,499000,499000,499000,499000,0
|
|
20240529,173900,441231500,499000,499000,499000,499000,0
|
|
20240529,173800,441231500,499000,499000,499000,499000,0
|
|
20240529,173700,441231500,499000,499000,499000,499000,0
|
|
20240529,173600,441231500,499000,499000,499000,499000,0
|
|
20240529,173500,441231500,499000,499000,499000,499000,0
|
|
20240529,173400,441231500,499000,499000,499000,499000,0
|
|
20240529,173300,441231500,499000,499000,499000,499000,0
|
|
20240529,173200,441231500,499000,499000,499000,499000,0
|
|
20240529,173100,441231500,499000,499000,499000,499000,0
|
|
20240529,173000,441231500,499000,499000,499000,499000,0
|
|
20240529,172900,441231500,499000,499000,499000,499000,0
|
|
20240529,172800,441231500,499000,499000,499000,499000,0
|
|
20240529,172700,441231500,499000,499000,499000,499000,0
|
|
20240529,172600,441231500,499000,499000,499000,499000,0
|
|
20240529,172500,441231500,499000,499000,499000,499000,0
|
|
20240529,172400,441231500,499000,499000,499000,499000,0
|
|
20240529,172300,441231500,499000,499000,499000,499000,0
|
|
20240529,172200,441231500,499000,499000,499000,499000,0
|
|
20240529,172100,441231500,499000,499000,499000,499000,0
|
|
20240529,172000,441231500,499000,499000,499000,499000,0
|
|
20240529,171900,441231500,499000,499000,499000,499000,0
|
|
20240529,171800,441231500,499000,499000,499000,499000,0
|
|
20240529,171700,441231500,499000,499000,499000,499000,0
|
|
20240529,171600,441231500,499000,499000,499000,499000,0
|
|
20240529,171500,441231500,499000,499000,499000,499000,0
|
|
20240529,171400,441231500,499000,499000,499000,499000,0
|
|
20240529,171300,441231500,499000,499000,499000,499000,0
|
|
20240529,171200,441231500,499000,499000,499000,499000,0
|
|
20240529,171100,441231500,499000,499000,499000,499000,7
|
|
20240529,171000,441231500,499000,499000,499000,499000,0
|
|
20240529,170900,441231500,499000,499000,499000,499000,0
|
|
20240529,170800,441231500,499000,499000,499000,499000,0
|
|
20240529,170700,441231500,499000,499000,499000,499000,0
|
|
20240529,170600,441231500,499000,499000,499000,499000,0
|
|
20240529,170500,441231500,499000,499000,499000,499000,0
|
|
20240529,170400,441231500,499000,499000,499000,499000,0
|
|
20240529,170300,441231500,499000,499000,499000,499000,0
|
|
20240529,170200,441231500,499000,499000,499000,499000,0
|
|
20240529,170100,441231500,499000,499000,499000,499000,0
|
|
20240529,170000,441231500,499000,499000,499000,499000,0
|
|
20240529,165900,441231500,499000,499000,499000,499000,0
|
|
20240529,165800,441231500,499000,499000,499000,499000,0
|
|
20240529,165700,441231500,499000,499000,499000,499000,0
|
|
20240529,165600,441231500,499000,499000,499000,499000,0
|
|
20240529,165500,441231500,499000,499000,499000,499000,0
|
|
20240529,165400,441231500,499000,499000,499000,499000,0
|
|
20240529,165300,441231500,499000,499000,499000,499000,0
|
|
20240529,165200,441231500,499000,499000,499000,499000,0
|
|
20240529,165100,441231500,499000,499000,499000,499000,0
|
|
20240529,165000,441231500,499000,499000,499000,499000,0
|
|
20240529,164900,441231500,499000,499000,499000,499000,0
|
|
20240529,164800,441231500,499000,499000,499000,499000,0
|
|
20240529,164700,441231500,499000,499000,499000,499000,0
|
|
20240529,164600,441231500,499000,499000,499000,499000,0
|
|
20240529,164500,441231500,499000,499000,499000,499000,0
|
|
20240529,164400,441231500,499000,499000,499000,499000,0
|
|
20240529,164300,441231500,499000,499000,499000,499000,0
|
|
20240529,164200,441231500,499000,499000,499000,499000,0
|
|
20240529,164100,441231500,499000,499000,499000,499000,7
|
|
20240529,164000,441231500,499000,499000,499000,499000,0
|
|
20240529,163900,441231500,499000,499000,499000,499000,0
|
|
20240529,163800,441231500,499000,499000,499000,499000,0
|
|
20240529,163700,441231500,499000,499000,499000,499000,0
|
|
20240529,163600,441231500,499000,499000,499000,499000,0
|
|
20240529,163500,441231500,499000,499000,499000,499000,0
|
|
20240529,163400,441231500,499000,499000,499000,499000,0
|
|
20240529,163300,441231500,499000,499000,499000,499000,0
|
|
20240529,163200,441231500,499000,499000,499000,499000,0
|
|
20240529,163100,441231500,499000,499000,499000,499000,0
|
|
20240529,163000,441231500,499000,499000,499000,499000,0
|
|
20240529,162900,441231500,499000,499000,499000,499000,0
|
|
20240529,162800,441231500,499000,499000,499000,499000,0
|
|
20240529,162700,441231500,499000,499000,499000,499000,0
|
|
20240529,162600,441231500,499000,499000,499000,499000,0
|
|
20240529,162500,441231500,499000,499000,499000,499000,0
|
|
20240529,162400,441231500,499000,499000,499000,499000,0
|
|
20240529,162300,441231500,499000,499000,499000,499000,0
|
|
20240529,162200,441231500,499000,499000,499000,499000,0
|
|
20240529,162100,441231500,499000,499000,499000,499000,0
|
|
20240529,162000,441231500,499000,499000,499000,499000,0
|
|
20240529,161900,441231500,499000,499000,499000,499000,0
|
|
20240529,161800,441231500,499000,499000,499000,499000,0
|
|
20240529,161700,441231500,499000,499000,499000,499000,0
|
|
20240529,161600,441231500,499000,499000,499000,499000,0
|
|
20240529,161500,441231500,499000,499000,499000,499000,0
|
|
20240529,161400,441231500,499000,499000,499000,499000,0
|
|
20240529,161300,441231500,499000,499000,499000,499000,0
|
|
20240529,161200,441231500,499000,499000,499000,499000,0
|
|
20240529,161100,441231500,499000,499000,499000,499000,7
|
|
20240529,161000,441231500,499000,499000,499000,499000,0
|
|
20240529,160900,441231500,499000,499000,499000,499000,0
|
|
20240529,160800,441231500,499000,499000,499000,499000,0
|
|
20240529,160700,441231500,499000,499000,499000,499000,0
|
|
20240529,160600,441231500,499000,499000,499000,499000,0
|
|
20240529,160500,441231500,499000,499000,499000,499000,0
|
|
20240529,160400,441231500,499000,499000,499000,499000,0
|
|
20240529,160300,441231500,499000,499000,499000,499000,0
|
|
20240529,160200,441231500,499000,499000,499000,499000,0
|
|
20240529,160100,441231500,499000,499000,499000,499000,0
|
|
20240529,160000,441231500,499000,499000,499000,499000,0
|
|
20240529,155900,441231500,499000,499000,499000,499000,0
|
|
20240529,155800,441231500,499000,499000,499000,499000,0
|
|
20240529,155700,441231500,499000,499000,499000,499000,0
|
|
20240529,155600,441231500,499000,499000,499000,499000,0
|
|
20240529,155500,441231500,499000,499000,499000,499000,0
|
|
20240529,155400,441231500,499000,499000,499000,499000,0
|
|
20240529,155300,441231500,499000,499000,499000,499000,0
|
|
20240529,155200,441231500,499000,499000,499000,499000,0
|
|
20240529,155100,441231500,499000,499000,499000,499000,0
|
|
20240529,155000,441231500,499000,499000,499000,499000,0
|
|
20240529,154900,441231500,499000,499000,499000,499000,0
|
|
20240529,154800,441231500,499000,499000,499000,499000,0
|
|
20240529,154700,441231500,499000,499000,499000,499000,0
|
|
20240529,154600,441231500,499000,499000,499000,499000,0
|
|
20240529,154500,441231500,499000,499000,499000,499000,0
|
|
20240529,154400,441231500,499000,499000,499000,499000,0
|
|
20240529,154300,441231500,499000,499000,499000,499000,0
|
|
20240529,154200,441231500,499000,499000,499000,499000,0
|
|
20240529,154100,441231500,499000,499000,499000,499000,7
|
|
20240529,154000,441231500,499000,499000,499000,499000,0
|
|
20240529,153900,441231500,499000,499000,499000,499000,0
|
|
20240529,153800,441231500,499000,499000,499000,499000,0
|
|
20240529,153700,441231500,499000,499000,499000,499000,0
|
|
20240529,153600,441231500,499000,499000,499000,499000,0
|
|
20240529,153500,441231500,499000,499000,499000,499000,0
|
|
20240529,153400,441231500,499000,499000,499000,499000,0
|
|
20240529,153300,441231500,499000,499000,499000,499000,0
|
|
20240529,153200,441231500,499000,499000,499000,499000,0
|
|
20240529,153100,441231500,499000,499000,499000,499000,0
|
|
20240529,153000,441231500,499000,499000,499000,499000,7
|
|
20240529,152900,437738500,500000,500000,500000,500000,0
|
|
20240529,152800,437738500,500000,500000,500000,500000,0
|
|
20240529,152700,437738500,500000,500000,500000,500000,0
|
|
20240529,152600,437738500,500000,500000,500000,500000,0
|
|
20240529,152500,437738500,500000,500000,500000,500000,0
|
|
20240529,152400,437738500,500000,500000,500000,500000,0
|
|
20240529,152300,437738500,500000,500000,500000,500000,0
|
|
20240529,152200,437738500,500000,500000,500000,500000,0
|
|
20240529,152100,437738500,500000,500000,500000,500000,0
|
|
20240529,152000,437738500,500000,500000,500000,500000,0
|
|
20240529,151900,437738500,500000,498500,500000,498500,2
|
|
20240529,151800,436740000,499000,499000,499000,499000,0
|
|
20240529,151700,436740000,499000,499000,499000,499000,0
|
|
20240529,151600,436740000,499000,499000,499000,499000,0
|
|
20240529,151500,436740000,499000,499000,499000,499000,0
|
|
20240529,151400,436740000,499000,499000,499000,499000,0
|
|
20240529,151300,436740000,499000,499000,499000,499000,0
|
|
20240529,151200,436740000,499000,499000,499000,499000,0
|
|
20240529,151100,436740000,499000,499000,499000,499000,0
|
|
20240529,151000,436740000,499000,499000,499000,499000,1
|
|
20240529,150900,436241000,500000,500000,500000,500000,1
|
|
20240529,150800,435741000,498500,498500,498500,498500,0
|
|
20240529,150700,435741000,498500,498500,498500,498500,0
|
|
20240529,150600,435741000,498500,498500,498500,498500,0
|
|
20240529,150500,435741000,498500,498500,498500,498500,0
|
|
20240529,150400,435741000,498500,498500,498500,498500,0
|
|
20240529,150300,435741000,498500,498500,498500,498500,0
|
|
20240529,150200,435741000,498500,498500,498500,498500,0
|
|
20240529,150100,435741000,498500,498500,498500,498500,0
|
|
20240529,150000,435741000,498500,498500,498500,498500,0
|
|
20240529,145900,435741000,498500,498500,498500,498500,0
|
|
20240529,145800,435741000,498500,498500,498500,498500,0
|
|
20240529,145700,435741000,498500,498500,498500,498500,0
|
|
20240529,145600,435741000,498500,498500,498500,498500,0
|
|
20240529,145500,435741000,498500,498500,498500,498500,0
|
|
20240529,145400,435741000,498500,498500,498500,498500,0
|
|
20240529,145300,435741000,498500,498500,498500,498500,0
|
|
20240529,145200,435741000,498500,498500,498500,498500,0
|
|
20240529,145100,435741000,498500,498500,498500,498000,16
|
|
20240529,145000,427767000,498500,499000,499000,498500,59
|
|
20240529,144900,398343500,499000,499000,499000,499000,0
|
|
20240529,144800,398343500,499000,499000,499000,499000,2
|
|
20240529,144700,397345500,499000,499000,499000,499000,0
|
|
20240529,144600,397345500,499000,499000,499000,499000,0
|
|
20240529,144500,397345500,499000,499000,499000,499000,0
|
|
20240529,144400,397345500,499000,499000,499000,499000,0
|
|
20240529,144300,397345500,499000,499000,499000,499000,0
|
|
20240529,144200,397345500,499000,499000,499000,499000,0
|
|
20240529,144100,397345500,499000,499000,499000,499000,0
|
|
20240529,144000,397345500,499000,499000,499000,499000,0
|
|
20240529,143900,397345500,499000,499000,499000,499000,0
|
|
20240529,143800,397345500,499000,499000,499000,499000,0
|
|
20240529,143700,397345500,499000,499000,499000,499000,0
|
|
20240529,143600,397345500,499000,499000,499000,499000,0
|
|
20240529,143500,397345500,499000,499000,499000,499000,0
|
|
20240529,143400,397345500,499000,499000,499000,499000,0
|
|
20240529,143300,397345500,499000,499000,499000,499000,0
|
|
20240529,143200,397345500,499000,499000,499000,499000,0
|
|
20240529,143100,397345500,499000,499000,499000,499000,0
|
|
20240529,143000,397345500,499000,499000,499000,499000,0
|
|
20240529,142900,397345500,499000,499000,499000,499000,0
|
|
20240529,142800,397345500,499000,499000,499000,499000,0
|
|
20240529,142700,397345500,499000,499000,499000,499000,0
|
|
20240529,142600,397345500,499000,499000,499000,499000,0
|
|
20240529,142500,397345500,499000,499000,499000,499000,9
|
|
20240529,142400,392854500,499000,499000,499000,499000,0
|
|
20240529,142300,392854500,499000,499000,499000,499000,0
|
|
20240529,142200,392854500,499000,499000,499000,499000,0
|
|
20240529,142100,392854500,499000,499000,499000,499000,11
|
|
20240529,142000,387365500,499500,499500,499500,499500,0
|
|
20240529,141900,387365500,499500,499500,499500,499500,0
|
|
20240529,141800,387365500,499500,499500,499500,499500,1
|
|
20240529,141700,386866000,499000,499000,499000,499000,0
|
|
20240529,141600,386866000,499000,499000,499000,499000,50
|
|
20240529,141500,361916000,501000,501000,501000,501000,0
|
|
20240529,141400,361916000,501000,501000,501000,501000,0
|
|
20240529,141300,361916000,501000,501000,501000,501000,0
|
|
20240529,141200,361916000,501000,501000,501000,501000,0
|
|
20240529,141100,361916000,501000,501000,501000,501000,0
|
|
20240529,141000,361916000,501000,501000,501000,501000,0
|
|
20240529,140900,361916000,501000,501000,501000,501000,0
|
|
20240529,140800,361916000,501000,501000,501000,501000,0
|
|
20240529,140700,361916000,501000,501000,501000,501000,0
|
|
20240529,140600,361916000,501000,501000,501000,501000,0
|
|
20240529,140500,361916000,501000,501000,501000,501000,0
|
|
20240529,140400,361916000,501000,501000,501000,501000,0
|
|
20240529,140300,361916000,501000,501000,501000,501000,0
|
|
20240529,140200,361916000,501000,501000,501000,501000,0
|
|
20240529,140100,361916000,501000,500000,501000,500000,30
|
|
20240529,140000,346914000,499500,499500,499500,499500,0
|
|
20240529,135900,346914000,499500,499500,499500,499500,0
|
|
20240529,135800,346914000,499500,499500,499500,499500,0
|
|
20240529,135700,346914000,499500,499500,499500,499500,0
|
|
20240529,135600,346914000,499500,499500,499500,499500,0
|
|
20240529,135500,346914000,499500,499500,499500,499500,0
|
|
20240529,135400,346914000,499500,499500,499500,499500,7
|
|
20240529,135300,343417500,499500,499500,499500,499500,0
|
|
20240529,135200,343417500,499500,499500,499500,499500,0
|
|
20240529,135100,343417500,499500,499500,499500,499500,12
|
|
20240529,135000,337423500,499000,499000,499000,499000,0
|
|
20240529,134900,337423500,499000,499000,499000,499000,0
|
|
20240529,134800,337423500,499000,499000,499000,499000,0
|
|
20240529,134700,337423500,499000,499000,499000,499000,0
|
|
20240529,134600,337423500,499000,499000,499000,499000,1
|
|
20240529,134500,336924500,499000,499000,499000,499000,0
|
|
20240529,134400,336924500,499000,499000,499000,499000,0
|
|
20240529,134300,336924500,499000,499000,499000,499000,0
|
|
20240529,134200,336924500,499000,499000,499000,499000,0
|
|
20240529,134100,336924500,499000,499000,499000,499000,0
|
|
20240529,134000,336924500,499000,499000,499000,499000,0
|
|
20240529,133900,336924500,499000,499000,499000,499000,0
|
|
20240529,133800,336924500,499000,499000,499000,499000,0
|
|
20240529,133700,336924500,499000,499000,499000,499000,1
|
|
20240529,133600,336425500,499000,499000,499000,499000,0
|
|
20240529,133500,336425500,499000,499000,499000,499000,0
|
|
20240529,133400,336425500,499000,499000,499000,499000,0
|
|
20240529,133300,336425500,499000,499000,499000,499000,0
|
|
20240529,133200,336425500,499000,499000,499000,499000,4
|
|
20240529,133100,334429500,499000,499000,499000,499000,0
|
|
20240529,133000,334429500,499000,499000,499000,499000,0
|
|
20240529,132900,334429500,499000,499000,499000,499000,0
|
|
20240529,132800,334429500,499000,499000,499000,499000,0
|
|
20240529,132700,334429500,499000,499000,499000,499000,0
|
|
20240529,132600,334429500,499000,499000,499000,499000,0
|
|
20240529,132500,334429500,499000,499000,499000,499000,0
|
|
20240529,132400,334429500,499000,499000,499000,499000,1
|
|
20240529,132300,333930500,498500,498500,498500,498500,0
|
|
20240529,132200,333930500,498500,498500,498500,498500,0
|
|
20240529,132100,333930500,498500,498500,498500,498500,0
|
|
20240529,132000,333930500,498500,498500,498500,498500,0
|
|
20240529,131900,333930500,498500,498500,498500,498500,0
|
|
20240529,131800,333930500,498500,498500,498500,498500,0
|
|
20240529,131700,333930500,498500,498500,498500,498500,0
|
|
20240529,131600,333930500,498500,498500,498500,498500,0
|
|
20240529,131500,333930500,498500,498500,498500,498500,0
|
|
20240529,131400,333930500,498500,498500,498500,498500,0
|
|
20240529,131300,333930500,498500,498500,498500,498500,0
|
|
20240529,131200,333930500,498500,498500,498500,498500,0
|
|
20240529,131100,333930500,498500,498500,498500,498500,0
|
|
20240529,131000,333930500,498500,498500,498500,498500,0
|
|
20240529,130900,333930500,498500,498500,498500,498500,2
|
|
20240529,130800,332933500,498500,498500,498500,498500,0
|
|
20240529,130700,332933500,498500,498500,498500,498500,0
|
|
20240529,130600,332933500,498500,498500,498500,498500,0
|
|
20240529,130500,332933500,498500,498500,498500,498500,0
|
|
20240529,130400,332933500,498500,498500,498500,498500,0
|
|
20240529,130300,332933500,498500,498500,498500,498500,0
|
|
20240529,130200,332933500,498500,498500,498500,498500,0
|
|
20240529,130100,332933500,498500,498500,498500,498500,0
|
|
20240529,130000,332933500,498500,498500,498500,498500,0
|
|
20240529,125900,332933500,498500,498500,498500,498500,0
|
|
20240529,125800,332933500,498500,498500,498500,498500,0
|
|
20240529,125700,332933500,498500,498500,498500,498500,0
|
|
20240529,125600,332933500,498500,498500,498500,498500,0
|
|
20240529,125500,332933500,498500,498500,498500,498500,0
|
|
20240529,125400,332933500,498500,498500,498500,498500,0
|
|
20240529,125300,332933500,498500,498500,498500,498500,1
|
|
20240529,125200,332435000,498500,498500,498500,498500,0
|
|
20240529,125100,332435000,498500,498500,498500,498500,0
|
|
20240529,125000,332435000,498500,498500,498500,498500,0
|
|
20240529,124900,332435000,498500,498500,498500,498500,0
|
|
20240529,124800,332435000,498500,498500,498500,498500,0
|
|
20240529,124700,332435000,498500,498500,498500,498500,0
|
|
20240529,124600,332435000,498500,498500,498500,498500,1
|
|
20240529,124500,331936500,498500,498500,498500,498500,0
|
|
20240529,124400,331936500,498500,498500,498500,498500,0
|
|
20240529,124300,331936500,498500,498500,498500,498500,0
|
|
20240529,124200,331936500,498500,498500,498500,498500,0
|
|
20240529,124100,331936500,498500,498500,498500,498500,0
|
|
20240529,124000,331936500,498500,498500,498500,498500,1
|
|
20240529,123900,331438000,498500,498500,498500,498500,0
|
|
20240529,123800,331438000,498500,498500,498500,498500,0
|
|
20240529,123700,331438000,498500,498500,498500,498500,0
|
|
20240529,123600,331438000,498500,498500,498500,498500,0
|
|
20240529,123500,331438000,498500,498500,498500,498500,0
|
|
20240529,123400,331438000,498500,498500,498500,498500,0
|
|
20240529,123300,331438000,498500,498500,498500,498500,0
|
|
20240529,123200,331438000,498500,498500,498500,498500,4
|
|
20240529,123100,329444000,498500,498500,498500,498500,19
|
|
20240529,123000,319972500,498000,498000,498000,498000,0
|
|
20240529,122900,319972500,498000,498000,498000,498000,0
|
|
20240529,122800,319972500,498000,498000,498000,498000,0
|
|
20240529,122700,319972500,498000,498000,498000,498000,0
|
|
20240529,122600,319972500,498000,498000,498000,498000,0
|
|
20240529,122500,319972500,498000,498000,498000,498000,0
|
|
20240529,122400,319972500,498000,498000,498000,498000,0
|
|
20240529,122300,319972500,498000,498000,498000,498000,0
|
|
20240529,122200,319972500,498000,498000,498000,498000,0
|
|
20240529,122100,319972500,498000,498000,498000,498000,0
|
|
20240529,122000,319972500,498000,498500,498500,498000,43
|
|
20240529,121900,298558000,499000,499000,499000,499000,0
|
|
20240529,121800,298558000,499000,499000,499000,499000,0
|
|
20240529,121700,298558000,499000,499000,499000,499000,0
|
|
20240529,121600,298558000,499000,499000,499000,499000,1
|
|
20240529,121500,298059000,499500,499500,499500,499500,0
|
|
20240529,121400,298059000,499500,499500,499500,499500,0
|
|
20240529,121300,298059000,499500,499500,499500,499500,0
|
|
20240529,121200,298059000,499500,499500,499500,499500,1
|
|
20240529,121100,297559500,499500,499500,499500,499500,0
|
|
20240529,121000,297559500,499500,499500,499500,499500,0
|
|
20240529,120900,297559500,499500,499500,499500,499500,49
|
|
20240529,120800,273084000,501000,501000,501000,501000,0
|
|
20240529,120700,273084000,501000,501000,501000,501000,0
|
|
20240529,120600,273084000,501000,501000,501000,501000,0
|
|
20240529,120500,273084000,501000,501000,501000,501000,0
|
|
20240529,120400,273084000,501000,501000,501000,501000,0
|
|
20240529,120300,273084000,501000,501000,501000,501000,0
|
|
20240529,120200,273084000,501000,500000,501000,500000,2
|
|
20240529,120100,272083000,500000,500000,500000,500000,10
|
|
20240529,120000,267083000,500000,500000,500000,500000,0
|
|
20240529,115900,267083000,500000,500000,500000,500000,0
|
|
20240529,115800,267083000,500000,500000,500000,500000,0
|
|
20240529,115700,267083000,500000,500000,500000,500000,0
|
|
20240529,115600,267083000,500000,500000,500000,500000,0
|
|
20240529,115500,267083000,500000,500000,500000,500000,0
|
|
20240529,115400,267083000,500000,500000,500000,500000,0
|
|
20240529,115300,267083000,500000,500000,500000,500000,1
|
|
20240529,115200,266583000,499500,499500,499500,499500,0
|
|
20240529,115100,266583000,499500,499500,499500,499500,0
|
|
20240529,115000,266583000,499500,499500,499500,499500,0
|
|
20240529,114900,266583000,499500,499500,499500,499500,0
|
|
20240529,114800,266583000,499500,499500,499500,499500,0
|
|
20240529,114700,266583000,499500,499500,499500,499500,0
|
|
20240529,114600,266583000,499500,499500,499500,499500,0
|
|
20240529,114500,266583000,499500,499500,499500,499500,1
|
|
20240529,114400,266083500,500000,500000,500000,500000,0
|
|
20240529,114300,266083500,500000,500000,500000,500000,1
|
|
20240529,114200,265583500,499500,499500,499500,499500,0
|
|
20240529,114100,265583500,499500,499500,499500,499500,0
|
|
20240529,114000,265583500,499500,499500,499500,499500,1
|
|
20240529,113900,265084000,499500,499500,499500,499500,3
|
|
20240529,113800,263585500,499500,499500,499500,499500,0
|
|
20240529,113700,263585500,499500,499500,499500,499500,1
|
|
20240529,113600,263086000,498000,498000,498000,498000,0
|
|
20240529,113500,263086000,498000,498000,498000,498000,0
|
|
20240529,113400,263086000,498000,498000,498000,498000,0
|
|
20240529,113300,263086000,498000,498000,498000,498000,0
|
|
20240529,113200,263086000,498000,498000,498000,498000,0
|
|
20240529,113100,263086000,498000,498000,498000,498000,0
|
|
20240529,113000,263086000,498000,498000,498000,498000,0
|
|
20240529,112900,263086000,498000,498500,498500,498000,5
|
|
20240529,112800,260595500,498500,498500,498500,498500,0
|
|
20240529,112700,260595500,498500,498500,498500,498500,0
|
|
20240529,112600,260595500,498500,498500,498500,498500,0
|
|
20240529,112500,260595500,498500,498500,498500,498500,0
|
|
20240529,112400,260595500,498500,498500,498500,498500,0
|
|
20240529,112300,260595500,498500,498500,498500,498500,0
|
|
20240529,112200,260595500,498500,498500,498500,498500,0
|
|
20240529,112100,260595500,498500,498500,498500,498500,0
|
|
20240529,112000,260595500,498500,498500,498500,498500,0
|
|
20240529,111900,260595500,498500,498500,498500,498500,0
|
|
20240529,111800,260595500,498500,498500,498500,498500,0
|
|
20240529,111700,260595500,498500,498500,498500,498500,5
|
|
20240529,111600,258103000,499000,498000,499000,498000,3
|
|
20240529,111500,256608000,499000,499000,499000,499000,1
|
|
20240529,111400,256109000,499000,499000,499000,499000,0
|
|
20240529,111300,256109000,499000,499000,499000,499000,0
|
|
20240529,111200,256109000,499000,499000,499000,499000,0
|
|
20240529,111100,256109000,499000,499000,499000,499000,1
|
|
20240529,111000,255610000,499000,499000,499000,499000,0
|
|
20240529,110900,255610000,499000,499000,499000,499000,0
|
|
20240529,110800,255610000,499000,499000,499000,499000,0
|
|
20240529,110700,255610000,499000,499000,499000,499000,1
|
|
20240529,110600,255111000,498000,498000,498000,498000,0
|
|
20240529,110500,255111000,498000,498000,498000,498000,0
|
|
20240529,110400,255111000,498000,498000,498000,498000,0
|
|
20240529,110300,255111000,498000,498000,498000,498000,0
|
|
20240529,110200,255111000,498000,498000,498000,498000,0
|
|
20240529,110100,255111000,498000,498000,498000,498000,0
|
|
20240529,110000,255111000,498000,498000,498000,498000,0
|
|
20240529,105900,255111000,498000,498000,498000,498000,4
|
|
20240529,105800,253119000,497500,497500,497500,497500,0
|
|
20240529,105700,253119000,497500,497500,497500,497500,0
|
|
20240529,105600,253119000,497500,497500,497500,497500,0
|
|
20240529,105500,253119000,497500,497500,497500,497500,0
|
|
20240529,105400,253119000,497500,497500,497500,497500,0
|
|
20240529,105300,253119000,497500,497500,497500,497500,22
|
|
20240529,105200,242174000,497500,498000,498000,497500,18
|
|
20240529,105100,233212000,497500,497000,497500,497000,5
|
|
20240529,105000,230725000,497000,497000,497000,497000,1
|
|
20240529,104900,230228000,496500,497500,497500,496500,100
|
|
20240529,104800,180538500,498500,500000,500000,498000,225
|
|
20240529,104700,68189000,501000,501000,501000,501000,0
|
|
20240529,104600,68189000,501000,501000,501000,501000,0
|
|
20240529,104500,68189000,501000,501000,501000,501000,10
|
|
20240529,104400,63179000,501000,501000,501000,501000,0
|
|
20240529,104300,63179000,501000,501000,501000,501000,0
|
|
20240529,104200,63179000,501000,501000,501000,501000,0
|
|
20240529,104100,63179000,501000,501000,501000,501000,0
|
|
20240529,104000,63179000,501000,501000,501000,501000,0
|
|
20240529,103900,63179000,501000,501000,501000,501000,0
|
|
20240529,103800,63179000,501000,501000,501000,501000,0
|
|
20240529,103700,63179000,501000,501000,501000,501000,0
|
|
20240529,103600,63179000,501000,501000,501000,501000,10
|
|
20240529,103500,58169000,500000,500000,500000,500000,0
|
|
20240529,103400,58169000,500000,500000,500000,500000,0
|
|
20240529,103300,58169000,500000,500000,500000,500000,0
|
|
20240529,103200,58169000,500000,500000,500000,500000,0
|
|
20240529,103100,58169000,500000,500000,500000,500000,1
|
|
20240529,103000,57669000,503000,503000,503000,503000,0
|
|
20240529,102900,57669000,503000,503000,503000,503000,0
|
|
20240529,102800,57669000,503000,503000,503000,503000,0
|
|
20240529,102700,57669000,503000,502000,503000,502000,19
|
|
20240529,102600,48118000,502000,502000,502000,502000,3
|
|
20240529,102500,46612000,502000,502000,502000,502000,0
|
|
20240529,102400,46612000,502000,502000,502000,502000,0
|
|
20240529,102300,46612000,502000,502000,502000,502000,0
|
|
20240529,102200,46612000,502000,502000,502000,502000,0
|
|
20240529,102100,46612000,502000,502000,502000,502000,0
|
|
20240529,102000,46612000,502000,502000,502000,502000,0
|
|
20240529,101900,46612000,502000,502000,502000,502000,0
|
|
20240529,101800,46612000,502000,502000,502000,502000,0
|
|
20240529,101700,46612000,502000,502000,502000,502000,0
|
|
20240529,101600,46612000,502000,502000,502000,502000,0
|
|
20240529,101500,46612000,502000,502000,502000,502000,0
|
|
20240529,101400,46612000,502000,502000,502000,502000,0
|
|
20240529,101300,46612000,502000,502000,502000,502000,0
|
|
20240529,101200,46612000,502000,502000,502000,502000,0
|
|
20240529,101100,46612000,502000,502000,502000,502000,0
|
|
20240529,101000,46612000,502000,502000,502000,502000,1
|
|
20240529,100900,46110000,500000,500000,500000,500000,0
|
|
20240529,100800,46110000,500000,500000,500000,500000,0
|
|
20240529,100700,46110000,500000,500000,500000,500000,0
|
|
20240529,100600,46110000,500000,500000,500000,500000,0
|
|
20240529,100500,46110000,500000,500000,500000,500000,0
|
|
20240529,100400,46110000,500000,500000,500000,500000,2
|
|
20240529,100300,45110000,502000,502000,502000,502000,0
|
|
20240529,100200,45110000,502000,502000,502000,502000,0
|
|
20240529,100100,45110000,502000,502000,502000,502000,0
|
|
20240529,100000,45110000,502000,503000,503000,502000,9
|
|
20240529,095900,40589000,502000,502000,502000,502000,0
|
|
20240529,095800,40589000,502000,502000,502000,502000,2
|
|
20240529,095700,39585000,501000,501000,501000,501000,0
|
|
20240529,095600,39585000,501000,501000,501000,501000,0
|
|
20240529,095500,39585000,501000,501000,501000,501000,0
|
|
20240529,095400,39585000,501000,501000,501000,501000,7
|
|
20240529,095300,36078000,501000,501000,501000,501000,5
|
|
20240529,095200,33573000,501000,501000,501000,501000,5
|
|
20240529,095100,31068000,501000,501000,501000,501000,1
|
|
20240529,095000,30567000,501000,501000,501000,501000,2
|
|
20240529,094900,29565000,501000,501000,501000,501000,0
|
|
20240529,094800,29565000,501000,501000,501000,501000,1
|
|
20240529,094700,29064000,501000,501000,501000,501000,0
|
|
20240529,094600,29064000,501000,501000,501000,501000,1
|
|
20240529,094500,28563000,501000,501000,501000,501000,1
|
|
20240529,094400,28062000,501000,501000,501000,501000,0
|
|
20240529,094300,28062000,501000,501000,501000,501000,1
|
|
20240529,094200,27561000,501000,501000,501000,501000,0
|
|
20240529,094100,27561000,501000,501000,501000,501000,1
|
|
20240529,094000,27060000,501000,501000,501000,501000,2
|
|
20240529,093900,26058000,500000,500000,500000,500000,13
|
|
20240529,093800,19558000,501000,501000,501000,501000,2
|
|
20240529,093700,18556000,501000,501000,501000,501000,0
|
|
20240529,093600,18556000,501000,501000,501000,501000,1
|
|
20240529,093500,18055000,502000,502000,502000,502000,0
|
|
20240529,093400,18055000,502000,502000,502000,502000,0
|
|
20240529,093300,18055000,502000,502000,502000,502000,2
|
|
20240529,093200,17051000,503000,503000,503000,503000,0
|
|
20240529,093100,17051000,503000,502000,503000,502000,3
|
|
20240529,093000,15544000,503000,502000,503000,502000,2
|
|
20240529,092900,14539000,502000,502000,502000,502000,0
|
|
20240529,092800,14539000,502000,502000,502000,502000,0
|
|
20240529,092700,14539000,502000,502000,502000,502000,2
|
|
20240529,092600,13535000,502000,502000,502000,502000,0
|
|
20240529,092500,13535000,502000,502000,502000,502000,0
|
|
20240529,092400,13535000,502000,502000,502000,502000,2
|
|
20240529,092300,12531000,501000,501000,501000,501000,0
|
|
20240529,092200,12531000,501000,501000,501000,501000,0
|
|
20240529,092100,12531000,501000,501000,501000,501000,1
|
|
20240529,092000,12030000,501000,501000,501000,501000,2
|
|
20240529,091900,11028000,502000,502000,502000,502000,0
|
|
20240529,091800,11028000,502000,502000,502000,502000,2
|
|
20240529,091700,10024000,503000,503000,503000,503000,1
|
|
20240529,091600,9521000,503000,503000,503000,503000,1
|
|
20240529,091500,9018000,503000,503000,503000,503000,0
|
|
20240529,091400,9018000,503000,503000,503000,503000,1
|
|
20240529,091300,8515000,502000,502000,502000,502000,0
|
|
20240529,091200,8515000,502000,502000,502000,502000,0
|
|
20240529,091100,8515000,502000,502000,502000,502000,0
|
|
20240529,091000,8515000,502000,502000,502000,502000,3
|
|
20240529,090900,7009000,502000,502000,502000,502000,0
|
|
20240529,090800,7009000,502000,502000,502000,502000,1
|
|
20240529,090700,6507000,500000,500000,500000,500000,0
|
|
20240529,090600,6507000,500000,500000,500000,500000,0
|
|
20240529,090500,6507000,500000,501000,501000,500000,10
|
|
20240529,090400,1506000,502000,502000,502000,502000,0
|
|
20240529,090300,1506000,502000,502000,502000,502000,3
|
|
20240529,090200,0,502000,502000,502000,502000,0
|
|
20240529,090100,0,502000,502000,502000,502000,0
|
|
20240529,090000,0,502000,502000,502000,502000,0
|