584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184100,245480000,497000,497000,497000,497000,3
|
|
20240607,184000,245480000,497000,497000,497000,497000,0
|
|
20240607,183900,245480000,497000,497000,497000,497000,0
|
|
20240607,183800,245480000,497000,497000,497000,497000,0
|
|
20240607,183700,245480000,497000,497000,497000,497000,0
|
|
20240607,183600,245480000,497000,497000,497000,497000,0
|
|
20240607,183500,245480000,497000,497000,497000,497000,0
|
|
20240607,183400,245480000,497000,497000,497000,497000,0
|
|
20240607,183300,245480000,497000,497000,497000,497000,0
|
|
20240607,183200,245480000,497000,497000,497000,497000,0
|
|
20240607,183100,245480000,497000,497000,497000,497000,0
|
|
20240607,183000,245480000,497000,497000,497000,497000,0
|
|
20240607,182900,245480000,497000,497000,497000,497000,0
|
|
20240607,182800,245480000,497000,497000,497000,497000,0
|
|
20240607,182700,245480000,497000,497000,497000,497000,0
|
|
20240607,182600,245480000,497000,497000,497000,497000,0
|
|
20240607,182500,245480000,497000,497000,497000,497000,0
|
|
20240607,182400,245480000,497000,497000,497000,497000,0
|
|
20240607,182300,245480000,497000,497000,497000,497000,0
|
|
20240607,182200,245480000,497000,497000,497000,497000,0
|
|
20240607,182100,245480000,497000,497000,497000,497000,0
|
|
20240607,182000,245480000,497000,497000,497000,497000,0
|
|
20240607,181900,245480000,497000,497000,497000,497000,0
|
|
20240607,181800,245480000,497000,497000,497000,497000,0
|
|
20240607,181700,245480000,497000,497000,497000,497000,0
|
|
20240607,181600,245480000,497000,497000,497000,497000,0
|
|
20240607,181500,245480000,497000,497000,497000,497000,0
|
|
20240607,181400,245480000,497000,497000,497000,497000,0
|
|
20240607,181300,245480000,497000,497000,497000,497000,0
|
|
20240607,181200,245480000,497000,497000,497000,497000,0
|
|
20240607,181100,245480000,497000,497000,497000,497000,3
|
|
20240607,181000,245480000,497000,497000,497000,497000,0
|
|
20240607,180900,245480000,497000,497000,497000,497000,0
|
|
20240607,180800,245480000,497000,497000,497000,497000,0
|
|
20240607,180700,245480000,497000,497000,497000,497000,0
|
|
20240607,180600,245480000,497000,497000,497000,497000,0
|
|
20240607,180500,245480000,497000,497000,497000,497000,0
|
|
20240607,180400,245480000,497000,497000,497000,497000,0
|
|
20240607,180300,245480000,497000,497000,497000,497000,0
|
|
20240607,180200,245480000,497000,497000,497000,497000,0
|
|
20240607,180100,245480000,497000,497000,497000,497000,0
|
|
20240607,180000,245480000,497000,497000,497000,497000,0
|
|
20240607,175900,245480000,497000,497000,497000,497000,0
|
|
20240607,175800,245480000,497000,497000,497000,497000,0
|
|
20240607,175700,245480000,497000,497000,497000,497000,0
|
|
20240607,175600,245480000,497000,497000,497000,497000,0
|
|
20240607,175500,245480000,497000,497000,497000,497000,0
|
|
20240607,175400,245480000,497000,497000,497000,497000,0
|
|
20240607,175300,245480000,497000,497000,497000,497000,0
|
|
20240607,175200,245480000,497000,497000,497000,497000,0
|
|
20240607,175100,245480000,497000,497000,497000,497000,0
|
|
20240607,175000,245480000,497000,497000,497000,497000,0
|
|
20240607,174900,245480000,497000,497000,497000,497000,0
|
|
20240607,174800,245480000,497000,497000,497000,497000,0
|
|
20240607,174700,245480000,497000,497000,497000,497000,0
|
|
20240607,174600,245480000,497000,497000,497000,497000,0
|
|
20240607,174500,245480000,497000,497000,497000,497000,0
|
|
20240607,174400,245480000,497000,497000,497000,497000,0
|
|
20240607,174300,245480000,497000,497000,497000,497000,0
|
|
20240607,174200,245480000,497000,497000,497000,497000,0
|
|
20240607,174100,245480000,497000,497000,497000,497000,3
|
|
20240607,174000,245480000,497000,497000,497000,497000,0
|
|
20240607,173900,245480000,497000,497000,497000,497000,0
|
|
20240607,173800,245480000,497000,497000,497000,497000,0
|
|
20240607,173700,245480000,497000,497000,497000,497000,0
|
|
20240607,173600,245480000,497000,497000,497000,497000,0
|
|
20240607,173500,245480000,497000,497000,497000,497000,0
|
|
20240607,173400,245480000,497000,497000,497000,497000,0
|
|
20240607,173300,245480000,497000,497000,497000,497000,0
|
|
20240607,173200,245480000,497000,497000,497000,497000,0
|
|
20240607,173100,245480000,497000,497000,497000,497000,0
|
|
20240607,173000,245480000,497000,497000,497000,497000,0
|
|
20240607,172900,245480000,497000,497000,497000,497000,0
|
|
20240607,172800,245480000,497000,497000,497000,497000,0
|
|
20240607,172700,245480000,497000,497000,497000,497000,0
|
|
20240607,172600,245480000,497000,497000,497000,497000,0
|
|
20240607,172500,245480000,497000,497000,497000,497000,0
|
|
20240607,172400,245480000,497000,497000,497000,497000,0
|
|
20240607,172300,245480000,497000,497000,497000,497000,0
|
|
20240607,172200,245480000,497000,497000,497000,497000,0
|
|
20240607,172100,245480000,497000,497000,497000,497000,0
|
|
20240607,172000,245480000,497000,497000,497000,497000,0
|
|
20240607,171900,245480000,497000,497000,497000,497000,0
|
|
20240607,171800,245480000,497000,497000,497000,497000,0
|
|
20240607,171700,245480000,497000,497000,497000,497000,0
|
|
20240607,171600,245480000,497000,497000,497000,497000,0
|
|
20240607,171500,245480000,497000,497000,497000,497000,0
|
|
20240607,171400,245480000,497000,497000,497000,497000,0
|
|
20240607,171300,245480000,497000,497000,497000,497000,0
|
|
20240607,171200,245480000,497000,497000,497000,497000,0
|
|
20240607,171100,245480000,497000,497000,497000,497000,3
|
|
20240607,171000,245480000,497000,497000,497000,497000,0
|
|
20240607,170900,245480000,497000,497000,497000,497000,0
|
|
20240607,170800,245480000,497000,497000,497000,497000,0
|
|
20240607,170700,245480000,497000,497000,497000,497000,0
|
|
20240607,170600,245480000,497000,497000,497000,497000,0
|
|
20240607,170500,245480000,497000,497000,497000,497000,0
|
|
20240607,170400,245480000,497000,497000,497000,497000,0
|
|
20240607,170300,245480000,497000,497000,497000,497000,0
|
|
20240607,170200,245480000,497000,497000,497000,497000,0
|
|
20240607,170100,245480000,497000,497000,497000,497000,0
|
|
20240607,170000,245480000,497000,497000,497000,497000,0
|
|
20240607,165900,245480000,497000,497000,497000,497000,0
|
|
20240607,165800,245480000,497000,497000,497000,497000,0
|
|
20240607,165700,245480000,497000,497000,497000,497000,0
|
|
20240607,165600,245480000,497000,497000,497000,497000,0
|
|
20240607,165500,245480000,497000,497000,497000,497000,0
|
|
20240607,165400,245480000,497000,497000,497000,497000,0
|
|
20240607,165300,245480000,497000,497000,497000,497000,0
|
|
20240607,165200,245480000,497000,497000,497000,497000,0
|
|
20240607,165100,245480000,497000,497000,497000,497000,0
|
|
20240607,165000,245480000,497000,497000,497000,497000,0
|
|
20240607,164900,245480000,497000,497000,497000,497000,0
|
|
20240607,164800,245480000,497000,497000,497000,497000,0
|
|
20240607,164700,245480000,497000,497000,497000,497000,0
|
|
20240607,164600,245480000,497000,497000,497000,497000,0
|
|
20240607,164500,245480000,497000,497000,497000,497000,0
|
|
20240607,164400,245480000,497000,497000,497000,497000,0
|
|
20240607,164300,245480000,497000,497000,497000,497000,0
|
|
20240607,164200,245480000,497000,497000,497000,497000,0
|
|
20240607,164100,245480000,497000,497000,497000,497000,3
|
|
20240607,164000,245480000,497000,497000,497000,497000,0
|
|
20240607,163900,245480000,497000,497000,497000,497000,0
|
|
20240607,163800,245480000,497000,497000,497000,497000,0
|
|
20240607,163700,245480000,497000,497000,497000,497000,0
|
|
20240607,163600,245480000,497000,497000,497000,497000,0
|
|
20240607,163500,245480000,497000,497000,497000,497000,0
|
|
20240607,163400,245480000,497000,497000,497000,497000,0
|
|
20240607,163300,245480000,497000,497000,497000,497000,0
|
|
20240607,163200,245480000,497000,497000,497000,497000,0
|
|
20240607,163100,245480000,497000,497000,497000,497000,0
|
|
20240607,163000,245480000,497000,497000,497000,497000,0
|
|
20240607,162900,245480000,497000,497000,497000,497000,0
|
|
20240607,162800,245480000,497000,497000,497000,497000,0
|
|
20240607,162700,245480000,497000,497000,497000,497000,0
|
|
20240607,162600,245480000,497000,497000,497000,497000,0
|
|
20240607,162500,245480000,497000,497000,497000,497000,0
|
|
20240607,162400,245480000,497000,497000,497000,497000,0
|
|
20240607,162300,245480000,497000,497000,497000,497000,0
|
|
20240607,162200,245480000,497000,497000,497000,497000,0
|
|
20240607,162100,245480000,497000,497000,497000,497000,0
|
|
20240607,162000,245480000,497000,497000,497000,497000,0
|
|
20240607,161900,245480000,497000,497000,497000,497000,0
|
|
20240607,161800,245480000,497000,497000,497000,497000,0
|
|
20240607,161700,245480000,497000,497000,497000,497000,0
|
|
20240607,161600,245480000,497000,497000,497000,497000,0
|
|
20240607,161500,245480000,497000,497000,497000,497000,0
|
|
20240607,161400,245480000,497000,497000,497000,497000,0
|
|
20240607,161300,245480000,497000,497000,497000,497000,0
|
|
20240607,161200,245480000,497000,497000,497000,497000,0
|
|
20240607,161100,245480000,497000,497000,497000,497000,3
|
|
20240607,161000,245480000,497000,497000,497000,497000,0
|
|
20240607,160900,245480000,497000,497000,497000,497000,0
|
|
20240607,160800,245480000,497000,497000,497000,497000,0
|
|
20240607,160700,245480000,497000,497000,497000,497000,0
|
|
20240607,160600,245480000,497000,497000,497000,497000,0
|
|
20240607,160500,245480000,497000,497000,497000,497000,0
|
|
20240607,160400,245480000,497000,497000,497000,497000,0
|
|
20240607,160300,245480000,497000,497000,497000,497000,0
|
|
20240607,160200,245480000,497000,497000,497000,497000,0
|
|
20240607,160100,245480000,497000,497000,497000,497000,0
|
|
20240607,160000,245480000,497000,497000,497000,497000,0
|
|
20240607,155900,245480000,497000,497000,497000,497000,0
|
|
20240607,155800,245480000,497000,497000,497000,497000,0
|
|
20240607,155700,245480000,497000,497000,497000,497000,0
|
|
20240607,155600,245480000,497000,497000,497000,497000,0
|
|
20240607,155500,245480000,497000,497000,497000,497000,0
|
|
20240607,155400,245480000,497000,497000,497000,497000,0
|
|
20240607,155300,245480000,497000,497000,497000,497000,0
|
|
20240607,155200,245480000,497000,497000,497000,497000,0
|
|
20240607,155100,245480000,497000,497000,497000,497000,0
|
|
20240607,155000,245480000,497000,497000,497000,497000,0
|
|
20240607,154900,245480000,497000,497000,497000,497000,0
|
|
20240607,154800,245480000,497000,497000,497000,497000,0
|
|
20240607,154700,245480000,497000,497000,497000,497000,0
|
|
20240607,154600,245480000,497000,497000,497000,497000,0
|
|
20240607,154500,245480000,497000,497000,497000,497000,0
|
|
20240607,154400,245480000,497000,497000,497000,497000,0
|
|
20240607,154300,245480000,497000,497000,497000,497000,0
|
|
20240607,154200,245480000,497000,497000,497000,497000,0
|
|
20240607,154100,245480000,497000,497000,497000,497000,3
|
|
20240607,154000,245480000,497000,497000,497000,497000,0
|
|
20240607,153900,245480000,497000,497000,497000,497000,0
|
|
20240607,153800,245480000,497000,497000,497000,497000,0
|
|
20240607,153700,245480000,497000,497000,497000,497000,0
|
|
20240607,153600,245480000,497000,497000,497000,497000,0
|
|
20240607,153500,245480000,497000,497000,497000,497000,0
|
|
20240607,153400,245480000,497000,497000,497000,497000,0
|
|
20240607,153300,245480000,497000,497000,497000,497000,0
|
|
20240607,153200,245480000,497000,497000,497000,497000,0
|
|
20240607,153100,245480000,497000,497000,497000,497000,0
|
|
20240607,153000,245480000,497000,497000,497000,497000,3
|
|
20240607,152900,243989000,496500,496500,496500,496500,0
|
|
20240607,152800,243989000,496500,496500,496500,496500,0
|
|
20240607,152700,243989000,496500,496500,496500,496500,0
|
|
20240607,152600,243989000,496500,496500,496500,496500,0
|
|
20240607,152500,243989000,496500,496500,496500,496500,0
|
|
20240607,152400,243989000,496500,496500,496500,496500,0
|
|
20240607,152300,243989000,496500,496500,496500,496500,0
|
|
20240607,152200,243989000,496500,496500,496500,496500,0
|
|
20240607,152100,243989000,496500,496500,496500,496500,0
|
|
20240607,152000,243989000,496500,496500,496500,496500,0
|
|
20240607,151900,243989000,496500,496500,496500,496500,1
|
|
20240607,151800,243492500,497000,497000,497000,497000,0
|
|
20240607,151700,243492500,497000,497000,497000,497000,0
|
|
20240607,151600,243492500,497000,497000,497000,497000,0
|
|
20240607,151500,243492500,497000,497000,497000,497000,0
|
|
20240607,151400,243492500,497000,497000,497000,497000,0
|
|
20240607,151300,243492500,497000,497000,497000,497000,0
|
|
20240607,151200,243492500,497000,497000,497000,497000,0
|
|
20240607,151100,243492500,497000,497000,497000,497000,0
|
|
20240607,151000,243492500,497000,497000,497000,497000,0
|
|
20240607,150900,243492500,497000,497000,497000,497000,0
|
|
20240607,150800,243492500,497000,497000,497000,497000,0
|
|
20240607,150700,243492500,497000,497000,497000,497000,0
|
|
20240607,150600,243492500,497000,497000,497000,497000,0
|
|
20240607,150500,243492500,497000,497000,497000,497000,0
|
|
20240607,150400,243492500,497000,497000,497000,497000,0
|
|
20240607,150300,243492500,497000,497000,497000,497000,1
|
|
20240607,150200,242995500,497000,497000,497000,497000,0
|
|
20240607,150100,242995500,497000,497000,497000,497000,0
|
|
20240607,150000,242995500,497000,497000,497000,497000,0
|
|
20240607,145900,242995500,497000,497000,497000,497000,1
|
|
20240607,145800,242498500,497000,497000,497000,497000,0
|
|
20240607,145700,242498500,497000,496500,497000,496500,2
|
|
20240607,145600,241505000,496000,496000,496000,496000,0
|
|
20240607,145500,241505000,496000,496000,496000,496000,0
|
|
20240607,145400,241505000,496000,496000,496000,496000,0
|
|
20240607,145300,241505000,496000,496000,496000,496000,0
|
|
20240607,145200,241505000,496000,496000,496000,496000,0
|
|
20240607,145100,241505000,496000,496000,496000,496000,0
|
|
20240607,145000,241505000,496000,496000,496000,496000,0
|
|
20240607,144900,241505000,496000,496000,496000,496000,0
|
|
20240607,144800,241505000,496000,496000,496000,496000,0
|
|
20240607,144700,241505000,496000,496000,496000,496000,0
|
|
20240607,144600,241505000,496000,496000,496000,496000,0
|
|
20240607,144500,241505000,496000,496000,496000,496000,0
|
|
20240607,144400,241505000,496000,496000,496000,496000,0
|
|
20240607,144300,241505000,496000,496000,496000,496000,0
|
|
20240607,144200,241505000,496000,496000,496000,496000,0
|
|
20240607,144100,241505000,496000,496000,496000,496000,0
|
|
20240607,144000,241505000,496000,496000,496000,496000,0
|
|
20240607,143900,241505000,496000,496000,496000,496000,5
|
|
20240607,143800,239025000,494500,494500,494500,494500,0
|
|
20240607,143700,239025000,494500,494500,494500,494500,0
|
|
20240607,143600,239025000,494500,494500,494500,494500,0
|
|
20240607,143500,239025000,494500,494500,494500,494500,0
|
|
20240607,143400,239025000,494500,494500,494500,494500,0
|
|
20240607,143300,239025000,494500,494500,494500,494500,7
|
|
20240607,143200,235563500,494500,494500,494500,494500,0
|
|
20240607,143100,235563500,494500,494500,494500,494500,0
|
|
20240607,143000,235563500,494500,495000,495000,494500,7
|
|
20240607,142900,232100500,495000,495000,495000,495000,0
|
|
20240607,142800,232100500,495000,495000,495000,495000,0
|
|
20240607,142700,232100500,495000,495000,495000,495000,7
|
|
20240607,142600,228635500,494500,494500,494500,494500,0
|
|
20240607,142500,228635500,494500,494500,494500,494500,0
|
|
20240607,142400,228635500,494500,494500,494500,494500,8
|
|
20240607,142300,224679500,494500,494500,494500,494500,0
|
|
20240607,142200,224679500,494500,494500,494500,494000,19
|
|
20240607,142100,215287000,494500,495000,495000,494500,7
|
|
20240607,142000,211824000,496000,496000,496000,496000,1
|
|
20240607,141900,211328000,495000,495000,495000,495000,0
|
|
20240607,141800,211328000,495000,495000,495000,495000,7
|
|
20240607,141700,207863000,495500,495500,495500,495500,0
|
|
20240607,141600,207863000,495500,495500,495500,495500,0
|
|
20240607,141500,207863000,495500,495000,496000,495000,11
|
|
20240607,141400,202415000,495000,495000,495000,495000,0
|
|
20240607,141300,202415000,495000,495000,495000,495000,0
|
|
20240607,141200,202415000,495000,495000,495000,495000,8
|
|
20240607,141100,198455000,495000,495000,495000,495000,1
|
|
20240607,141000,197960000,495000,496000,496000,495000,4
|
|
20240607,140900,195977000,495500,495500,495500,495500,10
|
|
20240607,140800,191022000,495500,495500,495500,495500,0
|
|
20240607,140700,191022000,495500,495500,495500,495500,0
|
|
20240607,140600,191022000,495500,495000,495500,495000,10
|
|
20240607,140500,186071000,496000,496000,496000,496000,0
|
|
20240607,140400,186071000,496000,496000,496000,496000,0
|
|
20240607,140300,186071000,496000,495500,496000,495000,9
|
|
20240607,140200,181613500,497500,496000,499500,496000,11
|
|
20240607,140100,176140000,495000,495000,495000,495000,0
|
|
20240607,140000,176140000,495000,495500,495500,495000,6
|
|
20240607,135900,173169000,495500,495500,495500,495500,0
|
|
20240607,135800,173169000,495500,495500,495500,495500,0
|
|
20240607,135700,173169000,495500,496500,496500,495500,6
|
|
20240607,135600,170195000,496000,496000,496000,496000,0
|
|
20240607,135500,170195000,496000,496000,496000,496000,0
|
|
20240607,135400,170195000,496000,496000,496000,495500,9
|
|
20240607,135300,165733500,495500,495500,495500,495500,0
|
|
20240607,135200,165733500,495500,495500,495500,495500,0
|
|
20240607,135100,165733500,495500,496000,496000,495500,6
|
|
20240607,135000,162758000,496000,496000,496000,496000,0
|
|
20240607,134900,162758000,496000,496000,496000,496000,0
|
|
20240607,134800,162758000,496000,496500,496500,496000,8
|
|
20240607,134700,158789000,496500,496500,496500,496500,0
|
|
20240607,134600,158789000,496500,496500,496500,496500,0
|
|
20240607,134500,158789000,496500,497000,497000,496500,19
|
|
20240607,134400,149347500,497500,497500,497500,497500,1
|
|
20240607,134300,148850000,497500,497500,497500,497500,0
|
|
20240607,134200,148850000,497500,497500,497500,497500,13
|
|
20240607,134100,142382500,498000,498000,498000,498000,0
|
|
20240607,134000,142382500,498000,498000,498000,498000,0
|
|
20240607,133900,142382500,498000,497500,498000,497500,8
|
|
20240607,133800,138402000,497500,497500,497500,497500,0
|
|
20240607,133700,138402000,497500,497500,497500,497500,0
|
|
20240607,133600,138402000,497500,497500,497500,497500,7
|
|
20240607,133500,134919500,497500,497500,497500,497500,0
|
|
20240607,133400,134919500,497500,497500,497500,497500,0
|
|
20240607,133300,134919500,497500,497500,497500,497500,7
|
|
20240607,133200,131437000,497500,497500,497500,497500,0
|
|
20240607,133100,131437000,497500,497500,497500,497500,0
|
|
20240607,133000,131437000,497500,498000,498000,497500,7
|
|
20240607,132900,127952500,498000,498000,498000,498000,0
|
|
20240607,132800,127952500,498000,498000,498000,498000,0
|
|
20240607,132700,127952500,498000,498000,498000,498000,7
|
|
20240607,132600,124466500,498000,498000,498000,498000,0
|
|
20240607,132500,124466500,498000,498000,498000,498000,0
|
|
20240607,132400,124466500,498000,498000,498000,498000,7
|
|
20240607,132300,120980500,498000,498000,498000,498000,0
|
|
20240607,132200,120980500,498000,498000,498000,498000,1
|
|
20240607,132100,120482500,498000,498000,498000,498000,15
|
|
20240607,132000,113012500,498500,498500,498500,498500,0
|
|
20240607,131900,113012500,498500,498500,498500,498500,0
|
|
20240607,131800,113012500,498500,498500,498500,498500,7
|
|
20240607,131700,109523000,498500,498500,498500,498500,0
|
|
20240607,131600,109523000,498500,498500,498500,498500,0
|
|
20240607,131500,109523000,498500,499000,499000,498500,7
|
|
20240607,131400,106033000,499000,499000,499000,499000,0
|
|
20240607,131300,106033000,499000,499000,499000,499000,0
|
|
20240607,131200,106033000,499000,499000,499000,499000,13
|
|
20240607,131100,99546000,500000,500000,500000,500000,1
|
|
20240607,131000,99046000,499000,499000,499000,499000,0
|
|
20240607,130900,99046000,499000,499000,499000,499000,7
|
|
20240607,130800,95553000,499000,499000,499000,499000,0
|
|
20240607,130700,95553000,499000,499000,499000,499000,0
|
|
20240607,130600,95553000,499000,499000,499000,499000,11
|
|
20240607,130500,90064000,500000,500000,500000,500000,0
|
|
20240607,130400,90064000,500000,500000,500000,500000,0
|
|
20240607,130300,90064000,500000,500000,500000,500000,0
|
|
20240607,130200,90064000,500000,500000,500000,500000,0
|
|
20240607,130100,90064000,500000,500000,500000,500000,0
|
|
20240607,130000,90064000,500000,500000,500000,500000,0
|
|
20240607,125900,90064000,500000,500000,500000,500000,2
|
|
20240607,125800,89064000,501000,501000,501000,501000,0
|
|
20240607,125700,89064000,501000,501000,501000,501000,0
|
|
20240607,125600,89064000,501000,501000,501000,501000,0
|
|
20240607,125500,89064000,501000,501000,501000,501000,0
|
|
20240607,125400,89064000,501000,501000,501000,501000,0
|
|
20240607,125300,89064000,501000,501000,501000,501000,0
|
|
20240607,125200,89064000,501000,501000,501000,501000,0
|
|
20240607,125100,89064000,501000,501000,501000,501000,0
|
|
20240607,125000,89064000,501000,501000,501000,501000,0
|
|
20240607,124900,89064000,501000,501000,501000,501000,0
|
|
20240607,124800,89064000,501000,501000,501000,501000,0
|
|
20240607,124700,89064000,501000,501000,501000,501000,0
|
|
20240607,124600,89064000,501000,501000,501000,501000,0
|
|
20240607,124500,89064000,501000,501000,501000,501000,0
|
|
20240607,124400,89064000,501000,501000,501000,501000,0
|
|
20240607,124300,89064000,501000,501000,501000,501000,0
|
|
20240607,124200,89064000,501000,501000,501000,501000,0
|
|
20240607,124100,89064000,501000,501000,501000,501000,0
|
|
20240607,124000,89064000,501000,501000,501000,501000,0
|
|
20240607,123900,89064000,501000,501000,501000,501000,0
|
|
20240607,123800,89064000,501000,501000,501000,501000,0
|
|
20240607,123700,89064000,501000,501000,501000,501000,0
|
|
20240607,123600,89064000,501000,501000,501000,501000,0
|
|
20240607,123500,89064000,501000,501000,501000,501000,0
|
|
20240607,123400,89064000,501000,501000,501000,501000,0
|
|
20240607,123300,89064000,501000,501000,501000,501000,0
|
|
20240607,123200,89064000,501000,501000,501000,501000,0
|
|
20240607,123100,89064000,501000,501000,501000,501000,0
|
|
20240607,123000,89064000,501000,501000,501000,501000,0
|
|
20240607,122900,89064000,501000,501000,501000,501000,0
|
|
20240607,122800,89064000,501000,501000,501000,501000,0
|
|
20240607,122700,89064000,501000,501000,501000,501000,0
|
|
20240607,122600,89064000,501000,501000,501000,501000,0
|
|
20240607,122500,89064000,501000,501000,501000,501000,0
|
|
20240607,122400,89064000,501000,500000,501000,500000,10
|
|
20240607,122300,84056000,500000,500000,500000,500000,0
|
|
20240607,122200,84056000,500000,500000,500000,500000,0
|
|
20240607,122100,84056000,500000,500000,500000,500000,0
|
|
20240607,122000,84056000,500000,500000,500000,500000,0
|
|
20240607,121900,84056000,500000,500000,500000,500000,0
|
|
20240607,121800,84056000,500000,500000,500000,500000,0
|
|
20240607,121700,84056000,500000,500000,500000,500000,0
|
|
20240607,121600,84056000,500000,500000,500000,500000,0
|
|
20240607,121500,84056000,500000,500000,500000,500000,0
|
|
20240607,121400,84056000,500000,500000,500000,500000,0
|
|
20240607,121300,84056000,500000,500000,500000,500000,0
|
|
20240607,121200,84056000,500000,500000,500000,500000,0
|
|
20240607,121100,84056000,500000,500000,500000,500000,0
|
|
20240607,121000,84056000,500000,500000,500000,500000,0
|
|
20240607,120900,84056000,500000,500000,500000,500000,0
|
|
20240607,120800,84056000,500000,500000,500000,500000,0
|
|
20240607,120700,84056000,500000,500000,500000,500000,0
|
|
20240607,120600,84056000,500000,500000,500000,500000,0
|
|
20240607,120500,84056000,500000,500000,500000,500000,2
|
|
20240607,120400,83056000,500000,500000,500000,500000,0
|
|
20240607,120300,83056000,500000,500000,500000,500000,2
|
|
20240607,120200,82056000,500000,500000,500000,500000,0
|
|
20240607,120100,82056000,500000,500000,500000,500000,0
|
|
20240607,120000,82056000,500000,500000,500000,500000,0
|
|
20240607,115900,82056000,500000,500000,500000,500000,0
|
|
20240607,115800,82056000,500000,500000,500000,500000,0
|
|
20240607,115700,82056000,500000,500000,500000,500000,0
|
|
20240607,115600,82056000,500000,500000,500000,500000,3
|
|
20240607,115500,80556000,501000,501000,501000,501000,0
|
|
20240607,115400,80556000,501000,501000,501000,501000,0
|
|
20240607,115300,80556000,501000,501000,501000,501000,0
|
|
20240607,115200,80556000,501000,501000,501000,501000,0
|
|
20240607,115100,80556000,501000,501000,501000,501000,0
|
|
20240607,115000,80556000,501000,501000,501000,501000,0
|
|
20240607,114900,80556000,501000,501000,501000,501000,0
|
|
20240607,114800,80556000,501000,501000,501000,501000,0
|
|
20240607,114700,80556000,501000,501000,501000,501000,0
|
|
20240607,114600,80556000,501000,501000,501000,501000,1
|
|
20240607,114500,80055000,499500,499500,499500,499500,0
|
|
20240607,114400,80055000,499500,499500,499500,499500,0
|
|
20240607,114300,80055000,499500,499500,499500,499500,0
|
|
20240607,114200,80055000,499500,499500,499500,499500,0
|
|
20240607,114100,80055000,499500,499500,499500,499500,3
|
|
20240607,114000,78556500,498500,498500,498500,498500,0
|
|
20240607,113900,78556500,498500,498500,498500,498500,0
|
|
20240607,113800,78556500,498500,498500,498500,498500,0
|
|
20240607,113700,78556500,498500,498500,498500,498500,0
|
|
20240607,113600,78556500,498500,498500,498500,498500,0
|
|
20240607,113500,78556500,498500,498500,498500,498500,0
|
|
20240607,113400,78556500,498500,498500,498500,498500,0
|
|
20240607,113300,78556500,498500,498500,498500,498500,0
|
|
20240607,113200,78556500,498500,498500,498500,498500,0
|
|
20240607,113100,78556500,498500,498500,498500,498500,0
|
|
20240607,113000,78556500,498500,498500,498500,498500,0
|
|
20240607,112900,78556500,498500,498500,498500,498500,0
|
|
20240607,112800,78556500,498500,498500,498500,498500,0
|
|
20240607,112700,78556500,498500,498500,498500,498500,0
|
|
20240607,112600,78556500,498500,498500,498500,498500,0
|
|
20240607,112500,78556500,498500,498500,498500,498500,0
|
|
20240607,112400,78556500,498500,498500,498500,498500,0
|
|
20240607,112300,78556500,498500,498500,498500,498500,0
|
|
20240607,112200,78556500,498500,498500,498500,498500,0
|
|
20240607,112100,78556500,498500,498500,498500,498500,0
|
|
20240607,112000,78556500,498500,498500,498500,498500,0
|
|
20240607,111900,78556500,498500,499000,501000,498500,5
|
|
20240607,111800,76060000,498000,498000,498000,498000,0
|
|
20240607,111700,76060000,498000,498000,498000,498000,0
|
|
20240607,111600,76060000,498000,498000,498000,498000,0
|
|
20240607,111500,76060000,498000,498000,498000,498000,0
|
|
20240607,111400,76060000,498000,498000,498000,498000,0
|
|
20240607,111300,76060000,498000,498000,498000,498000,0
|
|
20240607,111200,76060000,498000,498000,498000,498000,0
|
|
20240607,111100,76060000,498000,498000,498000,498000,0
|
|
20240607,111000,76060000,498000,498000,498000,498000,0
|
|
20240607,110900,76060000,498000,498000,498000,498000,0
|
|
20240607,110800,76060000,498000,498000,498000,498000,0
|
|
20240607,110700,76060000,498000,498000,498000,498000,0
|
|
20240607,110600,76060000,498000,498000,498000,498000,0
|
|
20240607,110500,76060000,498000,498000,498000,498000,0
|
|
20240607,110400,76060000,498000,498000,498000,498000,0
|
|
20240607,110300,76060000,498000,498000,498000,498000,0
|
|
20240607,110200,76060000,498000,498000,498000,498000,0
|
|
20240607,110100,76060000,498000,498000,498000,498000,0
|
|
20240607,110000,76060000,498000,498000,498000,498000,0
|
|
20240607,105900,76060000,498000,498000,498000,498000,0
|
|
20240607,105800,76060000,498000,498000,498000,498000,1
|
|
20240607,105700,75562000,498000,498000,498000,498000,5
|
|
20240607,105600,73072000,498500,498500,498500,498500,0
|
|
20240607,105500,73072000,498500,498500,498500,498500,0
|
|
20240607,105400,73072000,498500,498500,498500,498500,0
|
|
20240607,105300,73072000,498500,498500,498500,498500,0
|
|
20240607,105200,73072000,498500,498500,498500,498500,0
|
|
20240607,105100,73072000,498500,498500,498500,498500,1
|
|
20240607,105000,72573500,498500,498500,498500,498500,0
|
|
20240607,104900,72573500,498500,498500,498500,498500,0
|
|
20240607,104800,72573500,498500,498500,498500,498500,0
|
|
20240607,104700,72573500,498500,498500,498500,498500,0
|
|
20240607,104600,72573500,498500,498500,498500,498500,0
|
|
20240607,104500,72573500,498500,498500,498500,498500,1
|
|
20240607,104400,72075000,498500,498500,498500,498500,0
|
|
20240607,104300,72075000,498500,498500,498500,498500,0
|
|
20240607,104200,72075000,498500,498500,498500,498500,26
|
|
20240607,104100,59114000,498500,498500,498500,498500,6
|
|
20240607,104000,56123000,499000,499000,499000,499000,0
|
|
20240607,103900,56123000,499000,499000,499000,499000,6
|
|
20240607,103800,53129000,501000,501000,501000,501000,0
|
|
20240607,103700,53129000,501000,501000,501000,501000,0
|
|
20240607,103600,53129000,501000,501000,501000,501000,0
|
|
20240607,103500,53129000,501000,501000,501000,501000,1
|
|
20240607,103400,52628000,501000,501000,501000,501000,0
|
|
20240607,103300,52628000,501000,501000,501000,501000,0
|
|
20240607,103200,52628000,501000,501000,501000,501000,0
|
|
20240607,103100,52628000,501000,501000,501000,501000,0
|
|
20240607,103000,52628000,501000,501000,501000,501000,0
|
|
20240607,102900,52628000,501000,501000,501000,501000,1
|
|
20240607,102800,52127000,501000,501000,501000,501000,0
|
|
20240607,102700,52127000,501000,501000,501000,501000,0
|
|
20240607,102600,52127000,501000,501000,501000,501000,0
|
|
20240607,102500,52127000,501000,501000,501000,501000,1
|
|
20240607,102400,51626000,502000,502000,502000,502000,0
|
|
20240607,102300,51626000,502000,502000,502000,502000,0
|
|
20240607,102200,51626000,502000,502000,502000,502000,0
|
|
20240607,102100,51626000,502000,502000,502000,502000,0
|
|
20240607,102000,51626000,502000,502000,502000,502000,0
|
|
20240607,101900,51626000,502000,502000,502000,502000,0
|
|
20240607,101800,51626000,502000,502000,502000,502000,0
|
|
20240607,101700,51626000,502000,502000,502000,502000,0
|
|
20240607,101600,51626000,502000,502000,502000,502000,0
|
|
20240607,101500,51626000,502000,500000,502000,500000,3
|
|
20240607,101400,50123000,498500,498500,498500,498500,0
|
|
20240607,101300,50123000,498500,498500,498500,498500,0
|
|
20240607,101200,50123000,498500,498500,498500,498500,0
|
|
20240607,101100,50123000,498500,498500,498500,498500,0
|
|
20240607,101000,50123000,498500,499000,499000,498500,5
|
|
20240607,100900,47630000,498500,498500,498500,498500,0
|
|
20240607,100800,47630000,498500,498500,498500,498500,0
|
|
20240607,100700,47630000,498500,498500,498500,498500,0
|
|
20240607,100600,47630000,498500,498500,498500,498500,0
|
|
20240607,100500,47630000,498500,499000,499000,498500,5
|
|
20240607,100400,45136500,499000,499000,499000,499000,0
|
|
20240607,100300,45136500,499000,499000,499000,499000,0
|
|
20240607,100200,45136500,499000,499000,499000,499000,1
|
|
20240607,100100,44637500,499500,499500,499500,499500,1
|
|
20240607,100000,44138000,501000,501000,501000,501000,0
|
|
20240607,095900,44138000,501000,501000,501000,501000,0
|
|
20240607,095800,44138000,501000,500000,501000,500000,5
|
|
20240607,095700,41637000,499500,499500,499500,499500,0
|
|
20240607,095600,41637000,499500,499500,499500,499500,0
|
|
20240607,095500,41637000,499500,499500,499500,499500,0
|
|
20240607,095400,41637000,499500,499500,499500,499500,0
|
|
20240607,095300,41637000,499500,499500,499500,499500,0
|
|
20240607,095200,41637000,499500,499500,499500,499500,0
|
|
20240607,095100,41637000,499500,499500,499500,499500,1
|
|
20240607,095000,41137500,499000,499000,499000,499000,5
|
|
20240607,094900,38642500,502000,502000,502000,502000,1
|
|
20240607,094800,38140500,499000,499000,499000,499000,0
|
|
20240607,094700,38140500,499000,499000,499000,499000,0
|
|
20240607,094600,38140500,499000,499000,499000,499000,0
|
|
20240607,094500,38140500,499000,499000,499000,499000,5
|
|
20240607,094400,35645500,502000,502000,502000,502000,0
|
|
20240607,094300,35645500,502000,502000,502000,502000,0
|
|
20240607,094200,35645500,502000,502000,502000,502000,0
|
|
20240607,094100,35645500,502000,502000,502000,502000,0
|
|
20240607,094000,35645500,502000,502000,502000,502000,0
|
|
20240607,093900,35645500,502000,499500,502000,499500,6
|
|
20240607,093800,32646000,499500,499500,499500,499500,2
|
|
20240607,093700,31647000,502000,502000,502000,502000,0
|
|
20240607,093600,31647000,502000,502000,502000,502000,0
|
|
20240607,093500,31647000,502000,502000,502000,502000,0
|
|
20240607,093400,31647000,502000,502000,502000,502000,4
|
|
20240607,093300,29639000,502000,502000,502000,502000,0
|
|
20240607,093200,29639000,502000,502000,502000,502000,0
|
|
20240607,093100,29639000,502000,502000,502000,502000,0
|
|
20240607,093000,29639000,502000,502000,502000,502000,0
|
|
20240607,092900,29639000,502000,502000,502000,502000,0
|
|
20240607,092800,29639000,502000,502000,502000,502000,2
|
|
20240607,092700,28635000,502000,502000,502000,502000,0
|
|
20240607,092600,28635000,502000,502000,502000,502000,0
|
|
20240607,092500,28635000,502000,500000,502000,500000,3
|
|
20240607,092400,27133000,500000,500000,500000,500000,0
|
|
20240607,092300,27133000,500000,500000,500000,500000,0
|
|
20240607,092200,27133000,500000,500000,500000,500000,0
|
|
20240607,092100,27133000,500000,500000,500000,500000,7
|
|
20240607,092000,23633000,500000,500000,500000,500000,10
|
|
20240607,091900,18633000,500000,500000,500000,500000,8
|
|
20240607,091800,14633000,500000,500000,500000,500000,0
|
|
20240607,091700,14633000,500000,500000,500000,500000,0
|
|
20240607,091600,14633000,500000,500000,500000,500000,0
|
|
20240607,091500,14633000,500000,501000,503000,500000,5
|
|
20240607,091400,12123000,503000,503000,503000,503000,0
|
|
20240607,091300,12123000,503000,503000,503000,503000,0
|
|
20240607,091200,12123000,503000,503000,503000,503000,1
|
|
20240607,091100,11620000,504000,504000,504000,504000,0
|
|
20240607,091000,11620000,504000,504000,504000,504000,0
|
|
20240607,090900,11620000,504000,504000,504000,504000,0
|
|
20240607,090800,11620000,504000,504000,504000,504000,0
|
|
20240607,090700,11620000,504000,504000,504000,504000,0
|
|
20240607,090600,11620000,504000,504000,504000,504000,0
|
|
20240607,090500,11620000,504000,504000,504000,504000,0
|
|
20240607,090400,11620000,504000,504000,504000,504000,0
|
|
20240607,090300,11620000,504000,504000,504000,504000,2
|
|
20240607,090200,10612000,506000,505000,506000,505000,18
|
|
20240607,090100,1515000,505000,505000,505000,505000,1
|
|
20240607,090000,1010000,505000,505000,505000,505000,2
|