584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,184100,306913500,497500,497500,497500,497500,3
|
|
20240605,184000,306913500,497500,497500,497500,497500,0
|
|
20240605,183900,306913500,497500,497500,497500,497500,0
|
|
20240605,183800,306913500,497500,497500,497500,497500,0
|
|
20240605,183700,306913500,497500,497500,497500,497500,0
|
|
20240605,183600,306913500,497500,497500,497500,497500,0
|
|
20240605,183500,306913500,497500,497500,497500,497500,0
|
|
20240605,183400,306913500,497500,497500,497500,497500,0
|
|
20240605,183300,306913500,497500,497500,497500,497500,0
|
|
20240605,183200,306913500,497500,497500,497500,497500,0
|
|
20240605,183100,306913500,497500,497500,497500,497500,0
|
|
20240605,183000,306913500,497500,497500,497500,497500,0
|
|
20240605,182900,306913500,497500,497500,497500,497500,0
|
|
20240605,182800,306913500,497500,497500,497500,497500,0
|
|
20240605,182700,306913500,497500,497500,497500,497500,0
|
|
20240605,182600,306913500,497500,497500,497500,497500,0
|
|
20240605,182500,306913500,497500,497500,497500,497500,0
|
|
20240605,182400,306913500,497500,497500,497500,497500,0
|
|
20240605,182300,306913500,497500,497500,497500,497500,0
|
|
20240605,182200,306913500,497500,497500,497500,497500,0
|
|
20240605,182100,306913500,497500,497500,497500,497500,0
|
|
20240605,182000,306913500,497500,497500,497500,497500,0
|
|
20240605,181900,306913500,497500,497500,497500,497500,0
|
|
20240605,181800,306913500,497500,497500,497500,497500,0
|
|
20240605,181700,306913500,497500,497500,497500,497500,0
|
|
20240605,181600,306913500,497500,497500,497500,497500,0
|
|
20240605,181500,306913500,497500,497500,497500,497500,0
|
|
20240605,181400,306913500,497500,497500,497500,497500,0
|
|
20240605,181300,306913500,497500,497500,497500,497500,0
|
|
20240605,181200,306913500,497500,497500,497500,497500,0
|
|
20240605,181100,306913500,497500,497500,497500,497500,3
|
|
20240605,181000,306913500,497500,497500,497500,497500,0
|
|
20240605,180900,306913500,497500,497500,497500,497500,0
|
|
20240605,180800,306913500,497500,497500,497500,497500,0
|
|
20240605,180700,306913500,497500,497500,497500,497500,0
|
|
20240605,180600,306913500,497500,497500,497500,497500,0
|
|
20240605,180500,306913500,497500,497500,497500,497500,0
|
|
20240605,180400,306913500,497500,497500,497500,497500,0
|
|
20240605,180300,306913500,497500,497500,497500,497500,0
|
|
20240605,180200,306913500,497500,497500,497500,497500,0
|
|
20240605,180100,306913500,497500,497500,497500,497500,0
|
|
20240605,180000,306913500,497500,497500,497500,497500,0
|
|
20240605,175900,306913500,497500,497500,497500,497500,0
|
|
20240605,175800,306913500,497500,497500,497500,497500,0
|
|
20240605,175700,306913500,497500,497500,497500,497500,0
|
|
20240605,175600,306913500,497500,497500,497500,497500,0
|
|
20240605,175500,306913500,497500,497500,497500,497500,0
|
|
20240605,175400,306913500,497500,497500,497500,497500,0
|
|
20240605,175300,306913500,497500,497500,497500,497500,0
|
|
20240605,175200,306913500,497500,497500,497500,497500,0
|
|
20240605,175100,306913500,497500,497500,497500,497500,0
|
|
20240605,175000,306913500,497500,497500,497500,497500,0
|
|
20240605,174900,306913500,497500,497500,497500,497500,0
|
|
20240605,174800,306913500,497500,497500,497500,497500,0
|
|
20240605,174700,306913500,497500,497500,497500,497500,0
|
|
20240605,174600,306913500,497500,497500,497500,497500,0
|
|
20240605,174500,306913500,497500,497500,497500,497500,0
|
|
20240605,174400,306913500,497500,497500,497500,497500,0
|
|
20240605,174300,306913500,497500,497500,497500,497500,0
|
|
20240605,174200,306913500,497500,497500,497500,497500,0
|
|
20240605,174100,306913500,497500,497500,497500,497500,3
|
|
20240605,174000,306913500,497500,497500,497500,497500,0
|
|
20240605,173900,306913500,497500,497500,497500,497500,0
|
|
20240605,173800,306913500,497500,497500,497500,497500,0
|
|
20240605,173700,306913500,497500,497500,497500,497500,0
|
|
20240605,173600,306913500,497500,497500,497500,497500,0
|
|
20240605,173500,306913500,497500,497500,497500,497500,0
|
|
20240605,173400,306913500,497500,497500,497500,497500,0
|
|
20240605,173300,306913500,497500,497500,497500,497500,0
|
|
20240605,173200,306913500,497500,497500,497500,497500,0
|
|
20240605,173100,306913500,497500,497500,497500,497500,0
|
|
20240605,173000,306913500,497500,497500,497500,497500,0
|
|
20240605,172900,306913500,497500,497500,497500,497500,0
|
|
20240605,172800,306913500,497500,497500,497500,497500,0
|
|
20240605,172700,306913500,497500,497500,497500,497500,0
|
|
20240605,172600,306913500,497500,497500,497500,497500,0
|
|
20240605,172500,306913500,497500,497500,497500,497500,0
|
|
20240605,172400,306913500,497500,497500,497500,497500,0
|
|
20240605,172300,306913500,497500,497500,497500,497500,0
|
|
20240605,172200,306913500,497500,497500,497500,497500,0
|
|
20240605,172100,306913500,497500,497500,497500,497500,0
|
|
20240605,172000,306913500,497500,497500,497500,497500,0
|
|
20240605,171900,306913500,497500,497500,497500,497500,0
|
|
20240605,171800,306913500,497500,497500,497500,497500,0
|
|
20240605,171700,306913500,497500,497500,497500,497500,0
|
|
20240605,171600,306913500,497500,497500,497500,497500,0
|
|
20240605,171500,306913500,497500,497500,497500,497500,0
|
|
20240605,171400,306913500,497500,497500,497500,497500,0
|
|
20240605,171300,306913500,497500,497500,497500,497500,0
|
|
20240605,171200,306913500,497500,497500,497500,497500,0
|
|
20240605,171100,306913500,497500,497500,497500,497500,3
|
|
20240605,171000,306913500,497500,497500,497500,497500,0
|
|
20240605,170900,306913500,497500,497500,497500,497500,0
|
|
20240605,170800,306913500,497500,497500,497500,497500,0
|
|
20240605,170700,306913500,497500,497500,497500,497500,0
|
|
20240605,170600,306913500,497500,497500,497500,497500,0
|
|
20240605,170500,306913500,497500,497500,497500,497500,0
|
|
20240605,170400,306913500,497500,497500,497500,497500,0
|
|
20240605,170300,306913500,497500,497500,497500,497500,0
|
|
20240605,170200,306913500,497500,497500,497500,497500,0
|
|
20240605,170100,306913500,497500,497500,497500,497500,0
|
|
20240605,170000,306913500,497500,497500,497500,497500,0
|
|
20240605,165900,306913500,497500,497500,497500,497500,0
|
|
20240605,165800,306913500,497500,497500,497500,497500,0
|
|
20240605,165700,306913500,497500,497500,497500,497500,0
|
|
20240605,165600,306913500,497500,497500,497500,497500,0
|
|
20240605,165500,306913500,497500,497500,497500,497500,0
|
|
20240605,165400,306913500,497500,497500,497500,497500,0
|
|
20240605,165300,306913500,497500,497500,497500,497500,0
|
|
20240605,165200,306913500,497500,497500,497500,497500,0
|
|
20240605,165100,306913500,497500,497500,497500,497500,0
|
|
20240605,165000,306913500,497500,497500,497500,497500,0
|
|
20240605,164900,306913500,497500,497500,497500,497500,0
|
|
20240605,164800,306913500,497500,497500,497500,497500,0
|
|
20240605,164700,306913500,497500,497500,497500,497500,0
|
|
20240605,164600,306913500,497500,497500,497500,497500,0
|
|
20240605,164500,306913500,497500,497500,497500,497500,0
|
|
20240605,164400,306913500,497500,497500,497500,497500,0
|
|
20240605,164300,306913500,497500,497500,497500,497500,0
|
|
20240605,164200,306913500,497500,497500,497500,497500,0
|
|
20240605,164100,306913500,497500,497500,497500,497500,3
|
|
20240605,164000,306913500,497500,497500,497500,497500,0
|
|
20240605,163900,306913500,497500,497500,497500,497500,0
|
|
20240605,163800,306913500,497500,497500,497500,497500,0
|
|
20240605,163700,306913500,497500,497500,497500,497500,0
|
|
20240605,163600,306913500,497500,497500,497500,497500,0
|
|
20240605,163500,306913500,497500,497500,497500,497500,0
|
|
20240605,163400,306913500,497500,497500,497500,497500,0
|
|
20240605,163300,306913500,497500,497500,497500,497500,0
|
|
20240605,163200,306913500,497500,497500,497500,497500,0
|
|
20240605,163100,306913500,497500,497500,497500,497500,0
|
|
20240605,163000,306913500,497500,497500,497500,497500,0
|
|
20240605,162900,306913500,497500,497500,497500,497500,0
|
|
20240605,162800,306913500,497500,497500,497500,497500,0
|
|
20240605,162700,306913500,497500,497500,497500,497500,0
|
|
20240605,162600,306913500,497500,497500,497500,497500,0
|
|
20240605,162500,306913500,497500,497500,497500,497500,0
|
|
20240605,162400,306913500,497500,497500,497500,497500,0
|
|
20240605,162300,306913500,497500,497500,497500,497500,0
|
|
20240605,162200,306913500,497500,497500,497500,497500,0
|
|
20240605,162100,306913500,497500,497500,497500,497500,0
|
|
20240605,162000,306913500,497500,497500,497500,497500,0
|
|
20240605,161900,306913500,497500,497500,497500,497500,0
|
|
20240605,161800,306913500,497500,497500,497500,497500,0
|
|
20240605,161700,306913500,497500,497500,497500,497500,0
|
|
20240605,161600,306913500,497500,497500,497500,497500,0
|
|
20240605,161500,306913500,497500,497500,497500,497500,0
|
|
20240605,161400,306913500,497500,497500,497500,497500,0
|
|
20240605,161300,306913500,497500,497500,497500,497500,0
|
|
20240605,161200,306913500,497500,497500,497500,497500,0
|
|
20240605,161100,306913500,497500,497500,497500,497500,3
|
|
20240605,161000,306913500,497500,497500,497500,497500,0
|
|
20240605,160900,306913500,497500,497500,497500,497500,0
|
|
20240605,160800,306913500,497500,497500,497500,497500,0
|
|
20240605,160700,306913500,497500,497500,497500,497500,0
|
|
20240605,160600,306913500,497500,497500,497500,497500,0
|
|
20240605,160500,306913500,497500,497500,497500,497500,0
|
|
20240605,160400,306913500,497500,497500,497500,497500,0
|
|
20240605,160300,306913500,497500,497500,497500,497500,0
|
|
20240605,160200,306913500,497500,497500,497500,497500,0
|
|
20240605,160100,306913500,497500,497500,497500,497500,0
|
|
20240605,160000,306913500,497500,497500,497500,497500,0
|
|
20240605,155900,306913500,497500,497500,497500,497500,0
|
|
20240605,155800,306913500,497500,497500,497500,497500,0
|
|
20240605,155700,306913500,497500,497500,497500,497500,0
|
|
20240605,155600,306913500,497500,497500,497500,497500,0
|
|
20240605,155500,306913500,497500,497500,497500,497500,0
|
|
20240605,155400,306913500,497500,497500,497500,497500,0
|
|
20240605,155300,306913500,497500,497500,497500,497500,0
|
|
20240605,155200,306913500,497500,497500,497500,497500,0
|
|
20240605,155100,306913500,497500,497500,497500,497500,0
|
|
20240605,155000,306913500,497500,497500,497500,497500,0
|
|
20240605,154900,306913500,497500,497500,497500,497500,0
|
|
20240605,154800,306913500,497500,497500,497500,497500,0
|
|
20240605,154700,306913500,497500,497500,497500,497500,0
|
|
20240605,154600,306913500,497500,497500,497500,497500,0
|
|
20240605,154500,306913500,497500,497500,497500,497500,0
|
|
20240605,154400,306913500,497500,497500,497500,497500,0
|
|
20240605,154300,306913500,497500,497500,497500,497500,0
|
|
20240605,154200,306913500,497500,497500,497500,497500,0
|
|
20240605,154100,306913500,497500,497500,497500,497500,3
|
|
20240605,154000,306913500,497500,497500,497500,497500,0
|
|
20240605,153900,306913500,497500,497500,497500,497500,0
|
|
20240605,153800,306913500,497500,497500,497500,497500,0
|
|
20240605,153700,306913500,497500,497500,497500,497500,0
|
|
20240605,153600,306913500,497500,497500,497500,497500,0
|
|
20240605,153500,306913500,497500,497500,497500,497500,0
|
|
20240605,153400,306913500,497500,497500,497500,497500,0
|
|
20240605,153300,306913500,497500,497500,497500,497500,0
|
|
20240605,153200,306913500,497500,497500,497500,497500,0
|
|
20240605,153100,306913500,497500,497500,497500,497500,0
|
|
20240605,153000,306913500,497500,497500,497500,497500,3
|
|
20240605,152900,305421000,497500,497500,497500,497500,0
|
|
20240605,152800,305421000,497500,497500,497500,497500,0
|
|
20240605,152700,305421000,497500,497500,497500,497500,0
|
|
20240605,152600,305421000,497500,497500,497500,497500,0
|
|
20240605,152500,305421000,497500,497500,497500,497500,0
|
|
20240605,152400,305421000,497500,497500,497500,497500,0
|
|
20240605,152300,305421000,497500,497500,497500,497500,0
|
|
20240605,152200,305421000,497500,497500,497500,497500,0
|
|
20240605,152100,305421000,497500,497500,497500,497500,0
|
|
20240605,152000,305421000,497500,497500,497500,497500,0
|
|
20240605,151900,305421000,497500,497500,497500,497500,1
|
|
20240605,151800,304923500,497500,497500,497500,497500,0
|
|
20240605,151700,304923500,497500,498000,498000,497000,12
|
|
20240605,151600,298953500,498000,498000,498000,498000,0
|
|
20240605,151500,298953500,498000,498000,498000,498000,0
|
|
20240605,151400,298953500,498000,498000,498000,498000,0
|
|
20240605,151300,298953500,498000,498000,498000,498000,0
|
|
20240605,151200,298953500,498000,498000,498000,498000,0
|
|
20240605,151100,298953500,498000,498000,498000,498000,0
|
|
20240605,151000,298953500,498000,498000,498000,498000,1
|
|
20240605,150900,298455500,498500,498500,498500,498500,0
|
|
20240605,150800,298455500,498500,498500,498500,498500,6
|
|
20240605,150700,295464500,498500,498500,498500,498500,0
|
|
20240605,150600,295464500,498500,498500,498500,498500,0
|
|
20240605,150500,295464500,498500,498500,498500,498500,0
|
|
20240605,150400,295464500,498500,498500,498500,498500,0
|
|
20240605,150300,295464500,498500,498500,498500,498500,1
|
|
20240605,150200,294966000,498500,498500,498500,498500,0
|
|
20240605,150100,294966000,498500,498500,498500,498500,0
|
|
20240605,150000,294966000,498500,498500,498500,498500,9
|
|
20240605,145900,290479500,499000,499000,499000,499000,0
|
|
20240605,145800,290479500,499000,499000,499000,499000,0
|
|
20240605,145700,290479500,499000,499000,499000,499000,0
|
|
20240605,145600,290479500,499000,499000,499000,499000,0
|
|
20240605,145500,290479500,499000,499000,499000,499000,10
|
|
20240605,145400,285489500,498500,498500,498500,498500,0
|
|
20240605,145300,285489500,498500,498500,498500,498500,0
|
|
20240605,145200,285489500,498500,498500,498500,498500,0
|
|
20240605,145100,285489500,498500,498500,498500,498500,1
|
|
20240605,145000,284991000,499000,499000,499000,499000,0
|
|
20240605,144900,284991000,499000,499000,499000,499000,1
|
|
20240605,144800,284492000,499000,499000,499000,499000,5
|
|
20240605,144700,281997000,499000,499000,499000,499000,0
|
|
20240605,144600,281997000,499000,499000,499000,499000,0
|
|
20240605,144500,281997000,499000,499000,499000,499000,0
|
|
20240605,144400,281997000,499000,499000,499000,499000,0
|
|
20240605,144300,281997000,499000,499000,499000,499000,0
|
|
20240605,144200,281997000,499000,499000,499000,499000,0
|
|
20240605,144100,281997000,499000,499000,499000,499000,0
|
|
20240605,144000,281997000,499000,499000,499000,499000,0
|
|
20240605,143900,281997000,499000,499000,499000,499000,0
|
|
20240605,143800,281997000,499000,499000,499000,499000,0
|
|
20240605,143700,281997000,499000,499000,499000,499000,0
|
|
20240605,143600,281997000,499000,499000,499000,499000,0
|
|
20240605,143500,281997000,499000,499000,499000,499000,0
|
|
20240605,143400,281997000,499000,499000,499000,499000,0
|
|
20240605,143300,281997000,499000,499000,499000,499000,0
|
|
20240605,143200,281997000,499000,499000,499000,499000,0
|
|
20240605,143100,281997000,499000,499000,499000,499000,0
|
|
20240605,143000,281997000,499000,499000,499000,499000,0
|
|
20240605,142900,281997000,499000,499000,499000,499000,0
|
|
20240605,142800,281997000,499000,499000,499000,499000,0
|
|
20240605,142700,281997000,499000,499000,499000,499000,11
|
|
20240605,142600,276508000,499000,499000,499000,499000,0
|
|
20240605,142500,276508000,499000,499000,499000,499000,0
|
|
20240605,142400,276508000,499000,499000,499000,499000,0
|
|
20240605,142300,276508000,499000,499000,499000,499000,0
|
|
20240605,142200,276508000,499000,499000,499000,499000,0
|
|
20240605,142100,276508000,499000,499000,499000,499000,0
|
|
20240605,142000,276508000,499000,499000,499000,499000,0
|
|
20240605,141900,276508000,499000,499000,499000,499000,0
|
|
20240605,141800,276508000,499000,499000,499000,499000,0
|
|
20240605,141700,276508000,499000,499000,499000,499000,0
|
|
20240605,141600,276508000,499000,499000,499000,499000,0
|
|
20240605,141500,276508000,499000,499000,499000,499000,0
|
|
20240605,141400,276508000,499000,499000,499000,499000,0
|
|
20240605,141300,276508000,499000,499000,499000,499000,1
|
|
20240605,141200,276009000,499000,499000,499000,499000,0
|
|
20240605,141100,276009000,499000,499000,499000,499000,0
|
|
20240605,141000,276009000,499000,499000,499000,499000,0
|
|
20240605,140900,276009000,499000,499000,499000,499000,0
|
|
20240605,140800,276009000,499000,499000,499000,499000,0
|
|
20240605,140700,276009000,499000,499000,499000,499000,0
|
|
20240605,140600,276009000,499000,499000,499000,499000,0
|
|
20240605,140500,276009000,499000,499000,499000,499000,0
|
|
20240605,140400,276009000,499000,499000,499000,499000,0
|
|
20240605,140300,276009000,499000,499000,499000,499000,2
|
|
20240605,140200,275011000,499000,499000,499000,499000,0
|
|
20240605,140100,275011000,499000,499000,499000,499000,0
|
|
20240605,140000,275011000,499000,499000,499000,499000,0
|
|
20240605,135900,275011000,499000,499000,499000,499000,0
|
|
20240605,135800,275011000,499000,499000,499000,499000,0
|
|
20240605,135700,275011000,499000,499000,499000,499000,0
|
|
20240605,135600,275011000,499000,499000,499000,499000,0
|
|
20240605,135500,275011000,499000,499000,499000,499000,0
|
|
20240605,135400,275011000,499000,499000,499000,499000,0
|
|
20240605,135300,275011000,499000,499000,499000,499000,0
|
|
20240605,135200,275011000,499000,499000,499000,499000,0
|
|
20240605,135100,275011000,499000,499000,499000,499000,0
|
|
20240605,135000,275011000,499000,499000,499000,499000,0
|
|
20240605,134900,275011000,499000,499000,499000,499000,0
|
|
20240605,134800,275011000,499000,499000,499000,499000,1
|
|
20240605,134700,274512000,499000,499000,499000,499000,2
|
|
20240605,134600,273514000,499000,499000,499000,499000,0
|
|
20240605,134500,273514000,499000,499000,499000,499000,0
|
|
20240605,134400,273514000,499000,499000,499000,499000,0
|
|
20240605,134300,273514000,499000,499000,499000,499000,0
|
|
20240605,134200,273514000,499000,499000,499000,499000,0
|
|
20240605,134100,273514000,499000,499000,499000,499000,0
|
|
20240605,134000,273514000,499000,499000,499000,499000,0
|
|
20240605,133900,273514000,499000,499000,499000,499000,0
|
|
20240605,133800,273514000,499000,499000,499000,499000,11
|
|
20240605,133700,268025000,499000,499000,499000,499000,0
|
|
20240605,133600,268025000,499000,499000,499000,499000,0
|
|
20240605,133500,268025000,499000,499000,499000,499000,2
|
|
20240605,133400,267027000,500000,500000,500000,500000,0
|
|
20240605,133300,267027000,500000,500000,500000,500000,0
|
|
20240605,133200,267027000,500000,500000,500000,500000,0
|
|
20240605,133100,267027000,500000,500000,500000,500000,0
|
|
20240605,133000,267027000,500000,500000,500000,500000,0
|
|
20240605,132900,267027000,500000,500000,500000,500000,0
|
|
20240605,132800,267027000,500000,500000,500000,500000,0
|
|
20240605,132700,267027000,500000,500000,500000,500000,0
|
|
20240605,132600,267027000,500000,500000,500000,500000,0
|
|
20240605,132500,267027000,500000,500000,500000,500000,0
|
|
20240605,132400,267027000,500000,500000,500000,500000,0
|
|
20240605,132300,267027000,500000,500000,500000,500000,0
|
|
20240605,132200,267027000,500000,500000,500000,500000,0
|
|
20240605,132100,267027000,500000,500000,500000,500000,0
|
|
20240605,132000,267027000,500000,500000,500000,500000,0
|
|
20240605,131900,267027000,500000,500000,500000,500000,20
|
|
20240605,131800,257027000,500000,499500,500000,499500,3
|
|
20240605,131700,255528000,499500,499500,499500,499500,0
|
|
20240605,131600,255528000,499500,499500,499500,499500,0
|
|
20240605,131500,255528000,499500,499500,499500,499500,0
|
|
20240605,131400,255528000,499500,499500,499500,499500,0
|
|
20240605,131300,255528000,499500,499500,499500,499500,0
|
|
20240605,131200,255528000,499500,499500,499500,499500,0
|
|
20240605,131100,255528000,499500,499500,499500,499500,0
|
|
20240605,131000,255528000,499500,499500,499500,499500,0
|
|
20240605,130900,255528000,499500,499500,499500,499500,0
|
|
20240605,130800,255528000,499500,499500,499500,499500,0
|
|
20240605,130700,255528000,499500,499500,499500,499500,0
|
|
20240605,130600,255528000,499500,499500,499500,499500,0
|
|
20240605,130500,255528000,499500,499500,499500,499500,1
|
|
20240605,130400,255028500,499500,499500,499500,499500,0
|
|
20240605,130300,255028500,499500,499500,499500,499500,0
|
|
20240605,130200,255028500,499500,499500,499500,499500,0
|
|
20240605,130100,255028500,499500,499500,499500,499500,0
|
|
20240605,130000,255028500,499500,499500,499500,499500,0
|
|
20240605,125900,255028500,499500,499500,499500,499500,0
|
|
20240605,125800,255028500,499500,499500,499500,499500,0
|
|
20240605,125700,255028500,499500,499500,499500,499500,0
|
|
20240605,125600,255028500,499500,499500,499500,499500,0
|
|
20240605,125500,255028500,499500,499500,499500,499500,1
|
|
20240605,125400,254529000,499500,499500,499500,499500,0
|
|
20240605,125300,254529000,499500,499500,499500,499500,0
|
|
20240605,125200,254529000,499500,499500,499500,499500,0
|
|
20240605,125100,254529000,499500,499500,499500,499500,3
|
|
20240605,125000,253030500,499000,499000,499000,499000,0
|
|
20240605,124900,253030500,499000,499000,499000,499000,0
|
|
20240605,124800,253030500,499000,499000,499000,499000,0
|
|
20240605,124700,253030500,499000,499000,499000,499000,0
|
|
20240605,124600,253030500,499000,499000,499000,499000,0
|
|
20240605,124500,253030500,499000,499000,499000,499000,9
|
|
20240605,124400,248539500,499500,499500,499500,499500,0
|
|
20240605,124300,248539500,499500,499500,499500,499500,0
|
|
20240605,124200,248539500,499500,499500,499500,499500,0
|
|
20240605,124100,248539500,499500,499500,499500,499500,0
|
|
20240605,124000,248539500,499500,499500,499500,499500,0
|
|
20240605,123900,248539500,499500,499500,499500,499500,0
|
|
20240605,123800,248539500,499500,499500,499500,499500,0
|
|
20240605,123700,248539500,499500,499500,499500,499500,0
|
|
20240605,123600,248539500,499500,499500,499500,499500,0
|
|
20240605,123500,248539500,499500,499500,499500,499500,0
|
|
20240605,123400,248539500,499500,499500,499500,499500,0
|
|
20240605,123300,248539500,499500,499500,499500,499500,1
|
|
20240605,123200,248040000,499000,499000,499000,499000,0
|
|
20240605,123100,248040000,499000,499000,499000,499000,30
|
|
20240605,123000,233070000,499500,499500,499500,499500,0
|
|
20240605,122900,233070000,499500,499500,499500,499500,0
|
|
20240605,122800,233070000,499500,499500,499500,499500,3
|
|
20240605,122700,231571500,500000,500000,500000,500000,0
|
|
20240605,122600,231571500,500000,500000,500000,500000,0
|
|
20240605,122500,231571500,500000,500000,500000,500000,0
|
|
20240605,122400,231571500,500000,500000,500000,500000,0
|
|
20240605,122300,231571500,500000,500000,500000,500000,0
|
|
20240605,122200,231571500,500000,500000,500000,500000,0
|
|
20240605,122100,231571500,500000,500000,500000,500000,0
|
|
20240605,122000,231571500,500000,500000,500000,500000,0
|
|
20240605,121900,231571500,500000,500000,500000,500000,0
|
|
20240605,121800,231571500,500000,500000,500000,500000,0
|
|
20240605,121700,231571500,500000,500000,500000,500000,0
|
|
20240605,121600,231571500,500000,500000,500000,500000,5
|
|
20240605,121500,229071500,500000,500000,500000,500000,0
|
|
20240605,121400,229071500,500000,500000,500000,500000,0
|
|
20240605,121300,229071500,500000,500000,500000,500000,0
|
|
20240605,121200,229071500,500000,500000,500000,500000,6
|
|
20240605,121100,226071500,500000,500000,500000,500000,0
|
|
20240605,121000,226071500,500000,500000,500000,500000,0
|
|
20240605,120900,226071500,500000,500000,500000,500000,0
|
|
20240605,120800,226071500,500000,500000,500000,500000,0
|
|
20240605,120700,226071500,500000,500000,500000,500000,0
|
|
20240605,120600,226071500,500000,500000,500000,500000,0
|
|
20240605,120500,226071500,500000,500000,500000,500000,0
|
|
20240605,120400,226071500,500000,500000,500000,500000,0
|
|
20240605,120300,226071500,500000,500000,500000,500000,0
|
|
20240605,120200,226071500,500000,500000,500000,500000,0
|
|
20240605,120100,226071500,500000,500000,500000,500000,0
|
|
20240605,120000,226071500,500000,500000,500000,500000,1
|
|
20240605,115900,225571500,501000,501000,501000,501000,1
|
|
20240605,115800,225070500,500000,500000,500000,500000,0
|
|
20240605,115700,225070500,500000,500000,500000,500000,0
|
|
20240605,115600,225070500,500000,500000,500000,500000,0
|
|
20240605,115500,225070500,500000,500000,500000,500000,0
|
|
20240605,115400,225070500,500000,500000,500000,500000,0
|
|
20240605,115300,225070500,500000,500000,500000,500000,0
|
|
20240605,115200,225070500,500000,500000,500000,500000,4
|
|
20240605,115100,223070500,501000,501000,501000,501000,1
|
|
20240605,115000,222569500,500000,500000,500000,500000,0
|
|
20240605,114900,222569500,500000,500000,500000,500000,0
|
|
20240605,114800,222569500,500000,500000,500000,500000,0
|
|
20240605,114700,222569500,500000,500000,500000,500000,0
|
|
20240605,114600,222569500,500000,500000,500000,500000,0
|
|
20240605,114500,222569500,500000,500000,500000,500000,0
|
|
20240605,114400,222569500,500000,500000,500000,500000,0
|
|
20240605,114300,222569500,500000,500000,500000,500000,7
|
|
20240605,114200,219069500,500000,500000,500000,500000,0
|
|
20240605,114100,219069500,500000,500000,500000,500000,0
|
|
20240605,114000,219069500,500000,500000,500000,500000,0
|
|
20240605,113900,219069500,500000,500000,500000,500000,0
|
|
20240605,113800,219069500,500000,500000,500000,500000,0
|
|
20240605,113700,219069500,500000,500000,500000,500000,0
|
|
20240605,113600,219069500,500000,500000,500000,500000,1
|
|
20240605,113500,218569500,499500,499500,499500,499500,0
|
|
20240605,113400,218569500,499500,499500,499500,499500,0
|
|
20240605,113300,218569500,499500,499500,499500,499500,1
|
|
20240605,113200,218070000,499500,499500,499500,499500,0
|
|
20240605,113100,218070000,499500,499500,499500,499500,0
|
|
20240605,113000,218070000,499500,499500,499500,499500,0
|
|
20240605,112900,218070000,499500,499500,499500,499500,1
|
|
20240605,112800,217570500,499000,499000,499000,499000,0
|
|
20240605,112700,217570500,499000,499000,499000,499000,8
|
|
20240605,112600,213578500,500000,500000,500000,500000,0
|
|
20240605,112500,213578500,500000,499500,500000,499500,2
|
|
20240605,112400,212579000,499500,499500,499500,499500,0
|
|
20240605,112300,212579000,499500,499500,499500,499500,1
|
|
20240605,112200,212079500,500000,500000,500000,500000,0
|
|
20240605,112100,212079500,500000,500000,500000,500000,0
|
|
20240605,112000,212079500,500000,500000,500000,500000,0
|
|
20240605,111900,212079500,500000,500000,500000,500000,0
|
|
20240605,111800,212079500,500000,500000,500000,500000,3
|
|
20240605,111700,210579500,501000,501000,501000,501000,0
|
|
20240605,111600,210579500,501000,501000,501000,501000,0
|
|
20240605,111500,210579500,501000,501000,501000,501000,1
|
|
20240605,111400,210078500,501000,501000,501000,501000,0
|
|
20240605,111300,210078500,501000,501000,501000,501000,0
|
|
20240605,111200,210078500,501000,501000,501000,501000,0
|
|
20240605,111100,210078500,501000,501000,501000,501000,1
|
|
20240605,111000,209577500,501000,501000,501000,501000,0
|
|
20240605,110900,209577500,501000,501000,501000,501000,0
|
|
20240605,110800,209577500,501000,501000,501000,501000,0
|
|
20240605,110700,209577500,501000,501000,501000,501000,0
|
|
20240605,110600,209577500,501000,501000,501000,501000,1
|
|
20240605,110500,209076500,501000,501000,501000,501000,0
|
|
20240605,110400,209076500,501000,501000,501000,501000,1
|
|
20240605,110300,208575500,501000,501000,501000,501000,0
|
|
20240605,110200,208575500,501000,501000,501000,501000,0
|
|
20240605,110100,208575500,501000,501000,501000,501000,0
|
|
20240605,110000,208575500,501000,501000,501000,501000,1
|
|
20240605,105900,208074500,500000,500000,500000,500000,0
|
|
20240605,105800,208074500,500000,500000,500000,500000,0
|
|
20240605,105700,208074500,500000,500000,500000,500000,0
|
|
20240605,105600,208074500,500000,500000,500000,500000,0
|
|
20240605,105500,208074500,500000,500000,500000,500000,0
|
|
20240605,105400,208074500,500000,500000,500000,500000,2
|
|
20240605,105300,207074500,500000,500000,500000,500000,1
|
|
20240605,105200,206574500,501000,501000,501000,501000,0
|
|
20240605,105100,206574500,501000,501000,501000,501000,0
|
|
20240605,105000,206574500,501000,501000,501000,501000,0
|
|
20240605,104900,206574500,501000,501000,501000,501000,0
|
|
20240605,104800,206574500,501000,501000,501000,501000,0
|
|
20240605,104700,206574500,501000,500000,501000,500000,4
|
|
20240605,104600,204571500,499500,499500,499500,499500,0
|
|
20240605,104500,204571500,499500,499500,499500,499500,2
|
|
20240605,104400,203572500,500000,500000,500000,500000,0
|
|
20240605,104300,203572500,500000,500000,500000,500000,0
|
|
20240605,104200,203572500,500000,500000,500000,500000,0
|
|
20240605,104100,203572500,500000,500000,500000,500000,1
|
|
20240605,104000,203072500,500000,500000,500000,500000,5
|
|
20240605,103900,200572500,500000,499000,500000,499000,28
|
|
20240605,103800,186590000,499000,499000,499000,499000,1
|
|
20240605,103700,186091000,499000,499000,499000,499000,0
|
|
20240605,103600,186091000,499000,499000,499000,499000,0
|
|
20240605,103500,186091000,499000,499000,499000,499000,0
|
|
20240605,103400,186091000,499000,499000,499000,499000,0
|
|
20240605,103300,186091000,499000,499000,499000,499000,0
|
|
20240605,103200,186091000,499000,499000,499000,499000,1
|
|
20240605,103100,185592000,498000,498000,498000,498000,0
|
|
20240605,103000,185592000,498000,498000,498000,498000,0
|
|
20240605,102900,185592000,498000,498000,498000,498000,0
|
|
20240605,102800,185592000,498000,498000,498000,498000,1
|
|
20240605,102700,185094000,498000,498000,498000,498000,0
|
|
20240605,102600,185094000,498000,499000,499000,498000,8
|
|
20240605,102500,181106000,498000,498000,498000,498000,0
|
|
20240605,102400,181106000,498000,498000,498000,498000,23
|
|
20240605,102300,169652000,498000,498500,498500,498000,3
|
|
20240605,102200,168157000,498000,498000,498000,498000,5
|
|
20240605,102100,165667000,498000,498000,498000,498000,0
|
|
20240605,102000,165667000,498000,497500,498000,497500,3
|
|
20240605,101900,164173500,497000,497000,497000,497000,2
|
|
20240605,101800,163179500,498000,498000,498000,498000,0
|
|
20240605,101700,163179500,498000,498000,498000,498000,0
|
|
20240605,101600,163179500,498000,498000,498000,498000,0
|
|
20240605,101500,163179500,498000,498000,498000,498000,0
|
|
20240605,101400,163179500,498000,498000,498000,498000,1
|
|
20240605,101300,162681500,497000,497000,497000,497000,0
|
|
20240605,101200,162681500,497000,495500,497000,495500,37
|
|
20240605,101100,144306000,495500,495500,495500,495500,0
|
|
20240605,101000,144306000,495500,495500,495500,495500,3
|
|
20240605,100900,142819500,494000,494000,494000,494000,0
|
|
20240605,100800,142819500,494000,494000,494000,494000,0
|
|
20240605,100700,142819500,494000,494000,494000,494000,68
|
|
20240605,100600,109227500,494000,494000,494000,494000,0
|
|
20240605,100500,109227500,494000,494000,494000,494000,0
|
|
20240605,100400,109227500,494000,494000,494000,494000,0
|
|
20240605,100300,109227500,494000,494000,494000,494000,0
|
|
20240605,100200,109227500,494000,494000,494000,494000,0
|
|
20240605,100100,109227500,494000,494000,494000,494000,0
|
|
20240605,100000,109227500,494000,494000,494000,494000,0
|
|
20240605,095900,109227500,494000,494000,494000,494000,5
|
|
20240605,095800,106757500,493000,493000,493000,493000,0
|
|
20240605,095700,106757500,493000,493000,493000,493000,0
|
|
20240605,095600,106757500,493000,494000,494000,493000,33
|
|
20240605,095500,90471000,495000,495000,495000,495000,0
|
|
20240605,095400,90471000,495000,495000,495000,495000,0
|
|
20240605,095300,90471000,495000,495000,495000,495000,3
|
|
20240605,095200,88986000,495000,495000,495000,495000,0
|
|
20240605,095100,88986000,495000,495000,495000,495000,0
|
|
20240605,095000,88986000,495000,495000,495000,495000,0
|
|
20240605,094900,88986000,495000,495000,495000,495000,0
|
|
20240605,094800,88986000,495000,495000,495000,495000,2
|
|
20240605,094700,87996000,495000,495000,495000,495000,0
|
|
20240605,094600,87996000,495000,495000,495000,495000,0
|
|
20240605,094500,87996000,495000,495000,495000,495000,8
|
|
20240605,094400,84036000,495000,495000,495000,495000,0
|
|
20240605,094300,84036000,495000,495000,495000,495000,0
|
|
20240605,094200,84036000,495000,495000,495000,495000,0
|
|
20240605,094100,84036000,495000,495000,495000,495000,0
|
|
20240605,094000,84036000,495000,495000,495000,495000,1
|
|
20240605,093900,83541000,494000,494000,494000,494000,2
|
|
20240605,093800,82553000,495500,495500,495500,495500,0
|
|
20240605,093700,82553000,495500,495500,495500,495500,0
|
|
20240605,093600,82553000,495500,495500,495500,495500,0
|
|
20240605,093500,82553000,495500,495500,495500,495500,1
|
|
20240605,093400,82057500,495000,495000,495000,495000,14
|
|
20240605,093300,75127500,495000,495000,495000,495000,0
|
|
20240605,093200,75127500,495000,495000,495000,495000,0
|
|
20240605,093100,75127500,495000,495000,495000,495000,0
|
|
20240605,093000,75127500,495000,495000,495000,495000,1
|
|
20240605,092900,74632500,495000,495000,495000,495000,1
|
|
20240605,092800,74137500,495500,495500,495500,495500,2
|
|
20240605,092700,73146500,495000,495000,495000,495000,0
|
|
20240605,092600,73146500,495000,495000,495000,495000,0
|
|
20240605,092500,73146500,495000,495000,495000,495000,3
|
|
20240605,092400,71661500,495000,495000,495000,495000,25
|
|
20240605,092300,59286500,495000,495000,495000,495000,0
|
|
20240605,092200,59286500,495000,495000,495000,495000,0
|
|
20240605,092100,59286500,495000,495000,495000,495000,5
|
|
20240605,092000,56811500,495000,495000,495000,495000,0
|
|
20240605,091900,56811500,495000,495000,495000,495000,1
|
|
20240605,091800,56316500,493000,493000,493000,493000,0
|
|
20240605,091700,56316500,493000,493000,493000,493000,17
|
|
20240605,091600,47935500,493000,494000,494000,493000,18
|
|
20240605,091500,39059500,495500,495500,495500,495500,0
|
|
20240605,091400,39059500,495500,495500,495500,495500,0
|
|
20240605,091300,39059500,495500,495500,495500,495500,0
|
|
20240605,091200,39059500,495500,495500,495500,495500,0
|
|
20240605,091100,39059500,495500,495500,495500,495500,1
|
|
20240605,091000,38564000,493000,493000,493000,493000,0
|
|
20240605,090900,38564000,493000,493000,493000,493000,0
|
|
20240605,090800,38564000,493000,493000,493000,493000,0
|
|
20240605,090700,38564000,493000,493000,493000,493000,10
|
|
20240605,090600,33634000,495500,495500,495500,495500,2
|
|
20240605,090500,32643000,495500,495500,495500,495500,0
|
|
20240605,090400,32643000,495500,495500,495500,495500,10
|
|
20240605,090300,27688000,493000,493000,493000,493000,33
|
|
20240605,090200,11419000,496000,496000,496000,496000,0
|
|
20240605,090100,11419000,496000,496000,496000,496000,0
|
|
20240605,090000,11419000,496000,496500,496500,496000,23
|