584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,184100,632314500,505000,505000,505000,505000,12
|
|
20240610,184000,632314500,505000,505000,505000,505000,0
|
|
20240610,183900,632314500,505000,505000,505000,505000,0
|
|
20240610,183800,632314500,505000,505000,505000,505000,0
|
|
20240610,183700,632314500,505000,505000,505000,505000,0
|
|
20240610,183600,632314500,505000,505000,505000,505000,0
|
|
20240610,183500,632314500,505000,505000,505000,505000,0
|
|
20240610,183400,632314500,505000,505000,505000,505000,0
|
|
20240610,183300,632314500,505000,505000,505000,505000,0
|
|
20240610,183200,632314500,505000,505000,505000,505000,0
|
|
20240610,183100,632314500,505000,505000,505000,505000,0
|
|
20240610,183000,632314500,505000,505000,505000,505000,0
|
|
20240610,182900,632314500,505000,505000,505000,505000,0
|
|
20240610,182800,632314500,505000,505000,505000,505000,0
|
|
20240610,182700,632314500,505000,505000,505000,505000,0
|
|
20240610,182600,632314500,505000,505000,505000,505000,0
|
|
20240610,182500,632314500,505000,505000,505000,505000,0
|
|
20240610,182400,632314500,505000,505000,505000,505000,0
|
|
20240610,182300,632314500,505000,505000,505000,505000,0
|
|
20240610,182200,632314500,505000,505000,505000,505000,0
|
|
20240610,182100,632314500,505000,505000,505000,505000,0
|
|
20240610,182000,632314500,505000,505000,505000,505000,0
|
|
20240610,181900,632314500,505000,505000,505000,505000,0
|
|
20240610,181800,632314500,505000,505000,505000,505000,0
|
|
20240610,181700,632314500,505000,505000,505000,505000,0
|
|
20240610,181600,632314500,505000,505000,505000,505000,0
|
|
20240610,181500,632314500,505000,505000,505000,505000,0
|
|
20240610,181400,632314500,505000,505000,505000,505000,0
|
|
20240610,181300,632314500,505000,505000,505000,505000,0
|
|
20240610,181200,632314500,505000,505000,505000,505000,0
|
|
20240610,181100,632314500,505000,505000,505000,505000,12
|
|
20240610,181000,632314500,505000,505000,505000,505000,0
|
|
20240610,180900,632314500,505000,505000,505000,505000,0
|
|
20240610,180800,632314500,505000,505000,505000,505000,0
|
|
20240610,180700,632314500,505000,505000,505000,505000,0
|
|
20240610,180600,632314500,505000,505000,505000,505000,0
|
|
20240610,180500,632314500,505000,505000,505000,505000,0
|
|
20240610,180400,632314500,505000,505000,505000,505000,0
|
|
20240610,180300,632314500,505000,505000,505000,505000,0
|
|
20240610,180200,632314500,505000,505000,505000,505000,0
|
|
20240610,180100,632314500,505000,505000,505000,505000,0
|
|
20240610,180000,632314500,505000,505000,505000,505000,0
|
|
20240610,175900,632314500,505000,505000,505000,505000,0
|
|
20240610,175800,632314500,505000,505000,505000,505000,0
|
|
20240610,175700,632314500,505000,505000,505000,505000,0
|
|
20240610,175600,632314500,505000,505000,505000,505000,0
|
|
20240610,175500,632314500,505000,505000,505000,505000,0
|
|
20240610,175400,632314500,505000,505000,505000,505000,0
|
|
20240610,175300,632314500,505000,505000,505000,505000,0
|
|
20240610,175200,632314500,505000,505000,505000,505000,0
|
|
20240610,175100,632314500,505000,505000,505000,505000,0
|
|
20240610,175000,632314500,505000,505000,505000,505000,0
|
|
20240610,174900,632314500,505000,505000,505000,505000,0
|
|
20240610,174800,632314500,505000,505000,505000,505000,0
|
|
20240610,174700,632314500,505000,505000,505000,505000,0
|
|
20240610,174600,632314500,505000,505000,505000,505000,0
|
|
20240610,174500,632314500,505000,505000,505000,505000,0
|
|
20240610,174400,632314500,505000,505000,505000,505000,0
|
|
20240610,174300,632314500,505000,505000,505000,505000,0
|
|
20240610,174200,632314500,505000,505000,505000,505000,0
|
|
20240610,174100,632314500,505000,505000,505000,505000,12
|
|
20240610,174000,632314500,505000,505000,505000,505000,0
|
|
20240610,173900,632314500,505000,505000,505000,505000,0
|
|
20240610,173800,632314500,505000,505000,505000,505000,0
|
|
20240610,173700,632314500,505000,505000,505000,505000,0
|
|
20240610,173600,632314500,505000,505000,505000,505000,0
|
|
20240610,173500,632314500,505000,505000,505000,505000,0
|
|
20240610,173400,632314500,505000,505000,505000,505000,0
|
|
20240610,173300,632314500,505000,505000,505000,505000,0
|
|
20240610,173200,632314500,505000,505000,505000,505000,0
|
|
20240610,173100,632314500,505000,505000,505000,505000,0
|
|
20240610,173000,632314500,505000,505000,505000,505000,0
|
|
20240610,172900,632314500,505000,505000,505000,505000,0
|
|
20240610,172800,632314500,505000,505000,505000,505000,0
|
|
20240610,172700,632314500,505000,505000,505000,505000,0
|
|
20240610,172600,632314500,505000,505000,505000,505000,0
|
|
20240610,172500,632314500,505000,505000,505000,505000,0
|
|
20240610,172400,632314500,505000,505000,505000,505000,0
|
|
20240610,172300,632314500,505000,505000,505000,505000,0
|
|
20240610,172200,632314500,505000,505000,505000,505000,0
|
|
20240610,172100,632314500,505000,505000,505000,505000,0
|
|
20240610,172000,632314500,505000,505000,505000,505000,0
|
|
20240610,171900,632314500,505000,505000,505000,505000,0
|
|
20240610,171800,632314500,505000,505000,505000,505000,0
|
|
20240610,171700,632314500,505000,505000,505000,505000,0
|
|
20240610,171600,632314500,505000,505000,505000,505000,0
|
|
20240610,171500,632314500,505000,505000,505000,505000,0
|
|
20240610,171400,632314500,505000,505000,505000,505000,0
|
|
20240610,171300,632314500,505000,505000,505000,505000,0
|
|
20240610,171200,632314500,505000,505000,505000,505000,0
|
|
20240610,171100,632314500,505000,505000,505000,505000,12
|
|
20240610,171000,632314500,505000,505000,505000,505000,0
|
|
20240610,170900,632314500,505000,505000,505000,505000,0
|
|
20240610,170800,632314500,505000,505000,505000,505000,0
|
|
20240610,170700,632314500,505000,505000,505000,505000,0
|
|
20240610,170600,632314500,505000,505000,505000,505000,0
|
|
20240610,170500,632314500,505000,505000,505000,505000,0
|
|
20240610,170400,632314500,505000,505000,505000,505000,0
|
|
20240610,170300,632314500,505000,505000,505000,505000,0
|
|
20240610,170200,632314500,505000,505000,505000,505000,0
|
|
20240610,170100,632314500,505000,505000,505000,505000,0
|
|
20240610,170000,632314500,505000,505000,505000,505000,0
|
|
20240610,165900,632314500,505000,505000,505000,505000,0
|
|
20240610,165800,632314500,505000,505000,505000,505000,0
|
|
20240610,165700,632314500,505000,505000,505000,505000,0
|
|
20240610,165600,632314500,505000,505000,505000,505000,0
|
|
20240610,165500,632314500,505000,505000,505000,505000,0
|
|
20240610,165400,632314500,505000,505000,505000,505000,0
|
|
20240610,165300,632314500,505000,505000,505000,505000,0
|
|
20240610,165200,632314500,505000,505000,505000,505000,0
|
|
20240610,165100,632314500,505000,505000,505000,505000,0
|
|
20240610,165000,632314500,505000,505000,505000,505000,0
|
|
20240610,164900,632314500,505000,505000,505000,505000,0
|
|
20240610,164800,632314500,505000,505000,505000,505000,0
|
|
20240610,164700,632314500,505000,505000,505000,505000,0
|
|
20240610,164600,632314500,505000,505000,505000,505000,0
|
|
20240610,164500,632314500,505000,505000,505000,505000,0
|
|
20240610,164400,632314500,505000,505000,505000,505000,0
|
|
20240610,164300,632314500,505000,505000,505000,505000,0
|
|
20240610,164200,632314500,505000,505000,505000,505000,0
|
|
20240610,164100,632314500,505000,505000,505000,505000,12
|
|
20240610,164000,632314500,505000,505000,505000,505000,0
|
|
20240610,163900,632314500,505000,505000,505000,505000,0
|
|
20240610,163800,632314500,505000,505000,505000,505000,0
|
|
20240610,163700,632314500,505000,505000,505000,505000,0
|
|
20240610,163600,632314500,505000,505000,505000,505000,0
|
|
20240610,163500,632314500,505000,505000,505000,505000,0
|
|
20240610,163400,632314500,505000,505000,505000,505000,0
|
|
20240610,163300,632314500,505000,505000,505000,505000,0
|
|
20240610,163200,632314500,505000,505000,505000,505000,0
|
|
20240610,163100,632314500,505000,505000,505000,505000,0
|
|
20240610,163000,632314500,505000,505000,505000,505000,0
|
|
20240610,162900,632314500,505000,505000,505000,505000,0
|
|
20240610,162800,632314500,505000,505000,505000,505000,0
|
|
20240610,162700,632314500,505000,505000,505000,505000,0
|
|
20240610,162600,632314500,505000,505000,505000,505000,0
|
|
20240610,162500,632314500,505000,505000,505000,505000,0
|
|
20240610,162400,632314500,505000,505000,505000,505000,0
|
|
20240610,162300,632314500,505000,505000,505000,505000,0
|
|
20240610,162200,632314500,505000,505000,505000,505000,0
|
|
20240610,162100,632314500,505000,505000,505000,505000,0
|
|
20240610,162000,632314500,505000,505000,505000,505000,0
|
|
20240610,161900,632314500,505000,505000,505000,505000,0
|
|
20240610,161800,632314500,505000,505000,505000,505000,0
|
|
20240610,161700,632314500,505000,505000,505000,505000,0
|
|
20240610,161600,632314500,505000,505000,505000,505000,0
|
|
20240610,161500,632314500,505000,505000,505000,505000,0
|
|
20240610,161400,632314500,505000,505000,505000,505000,0
|
|
20240610,161300,632314500,505000,505000,505000,505000,0
|
|
20240610,161200,632314500,505000,505000,505000,505000,0
|
|
20240610,161100,632314500,505000,505000,505000,505000,12
|
|
20240610,161000,632314500,505000,505000,505000,505000,0
|
|
20240610,160900,632314500,505000,505000,505000,505000,0
|
|
20240610,160800,632314500,505000,505000,505000,505000,0
|
|
20240610,160700,632314500,505000,505000,505000,505000,0
|
|
20240610,160600,632314500,505000,505000,505000,505000,0
|
|
20240610,160500,632314500,505000,505000,505000,505000,0
|
|
20240610,160400,632314500,505000,505000,505000,505000,0
|
|
20240610,160300,632314500,505000,505000,505000,505000,0
|
|
20240610,160200,632314500,505000,505000,505000,505000,0
|
|
20240610,160100,632314500,505000,505000,505000,505000,0
|
|
20240610,160000,632314500,505000,505000,505000,505000,0
|
|
20240610,155900,632314500,505000,505000,505000,505000,0
|
|
20240610,155800,632314500,505000,505000,505000,505000,0
|
|
20240610,155700,632314500,505000,505000,505000,505000,0
|
|
20240610,155600,632314500,505000,505000,505000,505000,0
|
|
20240610,155500,632314500,505000,505000,505000,505000,0
|
|
20240610,155400,632314500,505000,505000,505000,505000,0
|
|
20240610,155300,632314500,505000,505000,505000,505000,0
|
|
20240610,155200,632314500,505000,505000,505000,505000,0
|
|
20240610,155100,632314500,505000,505000,505000,505000,0
|
|
20240610,155000,632314500,505000,505000,505000,505000,0
|
|
20240610,154900,632314500,505000,505000,505000,505000,0
|
|
20240610,154800,632314500,505000,505000,505000,505000,0
|
|
20240610,154700,632314500,505000,505000,505000,505000,0
|
|
20240610,154600,632314500,505000,505000,505000,505000,0
|
|
20240610,154500,632314500,505000,505000,505000,505000,0
|
|
20240610,154400,632314500,505000,505000,505000,505000,0
|
|
20240610,154300,632314500,505000,505000,505000,505000,0
|
|
20240610,154200,632314500,505000,505000,505000,505000,0
|
|
20240610,154100,632314500,505000,505000,505000,505000,12
|
|
20240610,154000,632314500,505000,505000,505000,505000,0
|
|
20240610,153900,632314500,505000,505000,505000,505000,0
|
|
20240610,153800,632314500,505000,505000,505000,505000,0
|
|
20240610,153700,632314500,505000,505000,505000,505000,0
|
|
20240610,153600,632314500,505000,505000,505000,505000,0
|
|
20240610,153500,632314500,505000,505000,505000,505000,0
|
|
20240610,153400,632314500,505000,505000,505000,505000,0
|
|
20240610,153300,632314500,505000,505000,505000,505000,0
|
|
20240610,153200,632314500,505000,505000,505000,505000,0
|
|
20240610,153100,632314500,505000,505000,505000,505000,0
|
|
20240610,153000,632314500,505000,505000,505000,505000,12
|
|
20240610,152900,626254500,506000,506000,506000,506000,0
|
|
20240610,152800,626254500,506000,506000,506000,506000,0
|
|
20240610,152700,626254500,506000,506000,506000,506000,0
|
|
20240610,152600,626254500,506000,506000,506000,506000,0
|
|
20240610,152500,626254500,506000,506000,506000,506000,0
|
|
20240610,152400,626254500,506000,506000,506000,506000,0
|
|
20240610,152300,626254500,506000,506000,506000,506000,0
|
|
20240610,152200,626254500,506000,506000,506000,506000,0
|
|
20240610,152100,626254500,506000,506000,506000,506000,0
|
|
20240610,152000,626254500,506000,506000,506000,506000,0
|
|
20240610,151900,626254500,506000,504000,506000,504000,2
|
|
20240610,151800,625244500,506000,506000,506000,506000,0
|
|
20240610,151700,625244500,506000,506000,506000,506000,10
|
|
20240610,151600,620184500,507000,507000,507000,507000,11
|
|
20240610,151500,614607500,507000,507000,507000,507000,1
|
|
20240610,151400,614100500,506000,506000,506000,506000,13
|
|
20240610,151300,607522500,505000,505000,505000,503000,30
|
|
20240610,151200,592400500,503000,503000,503000,503000,11
|
|
20240610,151100,586867500,504000,504000,504000,504000,0
|
|
20240610,151000,586867500,504000,504000,504000,504000,1
|
|
20240610,150900,586363500,505000,505000,505000,505000,5
|
|
20240610,150800,583838500,504000,504000,504000,504000,0
|
|
20240610,150700,583838500,504000,504000,504000,504000,4
|
|
20240610,150600,581822500,504000,504000,504000,504000,6
|
|
20240610,150500,578798500,504000,504000,504000,504000,3
|
|
20240610,150400,577286500,506000,506000,506000,506000,0
|
|
20240610,150300,577286500,506000,506000,506000,506000,0
|
|
20240610,150200,577286500,506000,506000,506000,506000,0
|
|
20240610,150100,577286500,506000,506000,506000,506000,1
|
|
20240610,150000,576780500,503000,503000,503000,503000,0
|
|
20240610,145900,576780500,503000,503000,503000,503000,3
|
|
20240610,145800,575271500,503000,503000,503000,503000,1
|
|
20240610,145700,574768500,503000,503000,503000,503000,0
|
|
20240610,145600,574768500,503000,503000,503000,503000,2
|
|
20240610,145500,573762500,505000,505000,505000,505000,2
|
|
20240610,145400,572752500,505000,505000,505000,505000,0
|
|
20240610,145300,572752500,505000,505000,505000,505000,0
|
|
20240610,145200,572752500,505000,505000,505000,505000,0
|
|
20240610,145100,572752500,505000,505000,505000,505000,1
|
|
20240610,145000,572247500,506000,506000,506000,506000,0
|
|
20240610,144900,572247500,506000,506000,506000,506000,0
|
|
20240610,144800,572247500,506000,506000,506000,506000,0
|
|
20240610,144700,572247500,506000,506000,506000,506000,0
|
|
20240610,144600,572247500,506000,506000,506000,506000,0
|
|
20240610,144500,572247500,506000,506000,506000,506000,0
|
|
20240610,144400,572247500,506000,505000,506000,504000,11
|
|
20240610,144300,566686500,505000,505000,505000,505000,3
|
|
20240610,144200,565171500,506000,506000,506000,506000,0
|
|
20240610,144100,565171500,506000,506000,506000,506000,0
|
|
20240610,144000,565171500,506000,506000,506000,506000,1
|
|
20240610,143900,564665500,504000,504000,504000,504000,0
|
|
20240610,143800,564665500,504000,504000,504000,504000,4
|
|
20240610,143700,562649500,505000,505000,505000,505000,0
|
|
20240610,143600,562649500,505000,505000,505000,505000,0
|
|
20240610,143500,562649500,505000,505000,505000,505000,0
|
|
20240610,143400,562649500,505000,505000,505000,505000,4
|
|
20240610,143300,560629500,506000,506000,506000,506000,0
|
|
20240610,143200,560629500,506000,505000,506000,503000,17
|
|
20240610,143100,552051500,505000,505000,505000,505000,1
|
|
20240610,143000,551546500,505000,505000,505000,505000,2
|
|
20240610,142900,550536500,502000,502000,502000,502000,0
|
|
20240610,142800,550536500,502000,502000,502000,502000,0
|
|
20240610,142700,550536500,502000,502000,502000,502000,0
|
|
20240610,142600,550536500,502000,502000,502000,502000,4
|
|
20240610,142500,548528500,502000,502000,502000,502000,10
|
|
20240610,142400,543508500,505000,505000,505000,505000,1
|
|
20240610,142300,543003500,503000,503000,503000,503000,4
|
|
20240610,142200,540991500,503000,503000,503000,503000,0
|
|
20240610,142100,540991500,503000,503000,503000,503000,6
|
|
20240610,142000,537973500,503000,503000,503000,503000,8
|
|
20240610,141900,533949500,506000,506000,506000,506000,0
|
|
20240610,141800,533949500,506000,506000,506000,506000,0
|
|
20240610,141700,533949500,506000,506000,506000,506000,4
|
|
20240610,141600,531925500,506000,506000,506000,506000,3
|
|
20240610,141500,530407500,506000,507000,507000,506000,11
|
|
20240610,141400,524840500,506000,503000,506000,503000,6
|
|
20240610,141300,521816500,507000,506000,507000,506000,9
|
|
20240610,141200,517261500,506000,504000,506000,504000,115
|
|
20240610,141100,459211500,504000,504000,504000,504000,0
|
|
20240610,141000,459211500,504000,504000,504000,504000,1
|
|
20240610,140900,458707500,503000,503000,503000,503000,0
|
|
20240610,140800,458707500,503000,503000,503000,503000,4
|
|
20240610,140700,456695500,503000,503000,503000,503000,0
|
|
20240610,140600,456695500,503000,503000,503000,503000,0
|
|
20240610,140500,456695500,503000,503000,503000,503000,0
|
|
20240610,140400,456695500,503000,503000,503000,503000,0
|
|
20240610,140300,456695500,503000,503000,503000,503000,0
|
|
20240610,140200,456695500,503000,503000,503000,502000,5
|
|
20240610,140100,454182500,503000,503000,503000,503000,0
|
|
20240610,140000,454182500,503000,503000,503000,503000,11
|
|
20240610,135900,448649500,503000,503000,503000,503000,10
|
|
20240610,135800,443619500,503000,503000,503000,503000,0
|
|
20240610,135700,443619500,503000,503000,503000,503000,0
|
|
20240610,135600,443619500,503000,503000,503000,503000,4
|
|
20240610,135500,441607500,503000,503000,503000,503000,0
|
|
20240610,135400,441607500,503000,503000,503000,503000,0
|
|
20240610,135300,441607500,503000,503000,503000,503000,0
|
|
20240610,135200,441607500,503000,503000,503000,503000,0
|
|
20240610,135100,441607500,503000,503000,503000,503000,1
|
|
20240610,135000,441104500,503000,503000,503000,503000,5
|
|
20240610,134900,438589500,504000,503000,504000,503000,4
|
|
20240610,134800,436576500,503000,503000,503000,503000,13
|
|
20240610,134700,430037500,503000,503000,503000,503000,2
|
|
20240610,134600,429031500,502000,502000,502000,502000,0
|
|
20240610,134500,429031500,502000,502000,502000,502000,0
|
|
20240610,134400,429031500,502000,502000,502000,502000,4
|
|
20240610,134300,427023500,504000,504000,504000,504000,0
|
|
20240610,134200,427023500,504000,504000,504000,504000,3
|
|
20240610,134100,425511500,503000,503000,503000,503000,3
|
|
20240610,134000,424002500,503000,503000,503000,503000,3
|
|
20240610,133900,422493500,503000,503000,503000,503000,0
|
|
20240610,133800,422493500,503000,502000,504000,502000,7
|
|
20240610,133700,418975500,503000,503000,503000,503000,0
|
|
20240610,133600,418975500,503000,503000,503000,503000,3
|
|
20240610,133500,417466500,504000,504000,504000,504000,0
|
|
20240610,133400,417466500,504000,504000,504000,504000,0
|
|
20240610,133300,417466500,504000,504000,504000,504000,0
|
|
20240610,133200,417466500,504000,502000,504000,502000,5
|
|
20240610,133100,414954500,504000,504000,504000,504000,7
|
|
20240610,133000,411426500,503000,503000,503000,503000,0
|
|
20240610,132900,411426500,503000,503000,503000,503000,0
|
|
20240610,132800,411426500,503000,503000,503000,503000,2
|
|
20240610,132700,410420500,504000,504000,504000,504000,0
|
|
20240610,132600,410420500,504000,502000,504000,502000,5
|
|
20240610,132500,407908500,503000,504000,504000,503000,16
|
|
20240610,132400,399847500,504000,504000,504000,504000,0
|
|
20240610,132300,399847500,504000,504000,504000,504000,0
|
|
20240610,132200,399847500,504000,504000,504000,504000,0
|
|
20240610,132100,399847500,504000,504000,504000,504000,0
|
|
20240610,132000,399847500,504000,501000,504000,501000,5
|
|
20240610,131900,397339500,504000,504000,504000,504000,0
|
|
20240610,131800,397339500,504000,504000,504000,504000,0
|
|
20240610,131700,397339500,504000,503000,504000,503000,6
|
|
20240610,131600,394320500,501000,501000,501000,501000,0
|
|
20240610,131500,394320500,501000,501000,501000,501000,0
|
|
20240610,131400,394320500,501000,503000,503000,501000,10
|
|
20240610,131300,389298500,500000,500000,500000,500000,0
|
|
20240610,131200,389298500,500000,500000,500000,500000,0
|
|
20240610,131100,389298500,500000,500000,500000,500000,1
|
|
20240610,131000,388798500,500000,500000,500000,500000,0
|
|
20240610,130900,388798500,500000,500000,500000,500000,0
|
|
20240610,130800,388798500,500000,500000,500000,500000,4
|
|
20240610,130700,386798500,503000,503000,503000,503000,2
|
|
20240610,130600,385792500,500000,500000,500000,500000,0
|
|
20240610,130500,385792500,500000,500000,500000,500000,0
|
|
20240610,130400,385792500,500000,500000,500000,500000,0
|
|
20240610,130300,385792500,500000,500000,500000,500000,0
|
|
20240610,130200,385792500,500000,501000,501000,500000,4
|
|
20240610,130100,383789500,501000,501000,501000,501000,0
|
|
20240610,130000,383789500,501000,501000,501000,501000,0
|
|
20240610,125900,383789500,501000,501000,501000,501000,0
|
|
20240610,125800,383789500,501000,501000,501000,501000,0
|
|
20240610,125700,383789500,501000,501000,501000,501000,0
|
|
20240610,125600,383789500,501000,501000,501000,501000,4
|
|
20240610,125500,381785500,503000,503000,503000,503000,0
|
|
20240610,125400,381785500,503000,503000,503000,503000,0
|
|
20240610,125300,381785500,503000,503000,503000,503000,0
|
|
20240610,125200,381785500,503000,503000,503000,503000,1
|
|
20240610,125100,381282500,503000,503000,503000,503000,1
|
|
20240610,125000,380779500,503000,500000,503000,500000,5
|
|
20240610,124900,378276500,500000,500000,500000,500000,0
|
|
20240610,124800,378276500,500000,500000,500000,500000,0
|
|
20240610,124700,378276500,500000,500000,500000,500000,0
|
|
20240610,124600,378276500,500000,500000,500000,500000,0
|
|
20240610,124500,378276500,500000,500000,500000,500000,0
|
|
20240610,124400,378276500,500000,500000,500000,500000,4
|
|
20240610,124300,376276500,503000,502000,503000,502000,49
|
|
20240610,124200,351669500,502000,502000,502000,502000,0
|
|
20240610,124100,351669500,502000,502000,502000,502000,4
|
|
20240610,124000,349661500,499000,499000,499000,499000,0
|
|
20240610,123900,349661500,499000,499000,499000,499000,0
|
|
20240610,123800,349661500,499000,499500,499500,499000,4
|
|
20240610,123700,347664500,502000,502000,502000,502000,0
|
|
20240610,123600,347664500,502000,502000,502000,502000,0
|
|
20240610,123500,347664500,502000,502000,502000,502000,0
|
|
20240610,123400,347664500,502000,502000,502000,502000,0
|
|
20240610,123300,347664500,502000,502000,502000,502000,0
|
|
20240610,123200,347664500,502000,499500,502000,499500,6
|
|
20240610,123100,344665000,502000,502000,502000,502000,0
|
|
20240610,123000,344665000,502000,502000,502000,502000,0
|
|
20240610,122900,344665000,502000,502000,502000,502000,0
|
|
20240610,122800,344665000,502000,502000,502000,502000,0
|
|
20240610,122700,344665000,502000,502000,502000,502000,0
|
|
20240610,122600,344665000,502000,500000,502000,500000,7
|
|
20240610,122500,341161000,502000,502000,502000,502000,0
|
|
20240610,122400,341161000,502000,502000,502000,502000,0
|
|
20240610,122300,341161000,502000,502000,502000,502000,0
|
|
20240610,122200,341161000,502000,502000,502000,502000,0
|
|
20240610,122100,341161000,502000,502000,502000,502000,1
|
|
20240610,122000,340659000,499000,499500,499500,499000,5
|
|
20240610,121900,338163000,502000,502000,502000,502000,0
|
|
20240610,121800,338163000,502000,502000,502000,502000,0
|
|
20240610,121700,338163000,502000,502000,502000,502000,0
|
|
20240610,121600,338163000,502000,501000,502000,501000,4
|
|
20240610,121500,336157000,500000,500000,500000,500000,1
|
|
20240610,121400,335657000,499500,500000,500000,499500,5
|
|
20240610,121300,333159000,501000,501000,501000,501000,0
|
|
20240610,121200,333159000,501000,501000,501000,501000,0
|
|
20240610,121100,333159000,501000,501000,501000,501000,3
|
|
20240610,121000,331656000,503000,503000,503000,503000,0
|
|
20240610,120900,331656000,503000,500000,503000,500000,22
|
|
20240610,120800,320632000,499000,499000,499000,499000,5
|
|
20240610,120700,318137000,503000,503000,503000,503000,0
|
|
20240610,120600,318137000,503000,503000,503000,503000,0
|
|
20240610,120500,318137000,503000,503000,503000,503000,0
|
|
20240610,120400,318137000,503000,503000,503000,503000,0
|
|
20240610,120300,318137000,503000,503000,503000,503000,0
|
|
20240610,120200,318137000,503000,499500,503000,499500,7
|
|
20240610,120100,314633500,504000,504000,504000,504000,0
|
|
20240610,120000,314633500,504000,499500,504000,499500,39
|
|
20240610,115900,295032000,502000,502000,502000,502000,0
|
|
20240610,115800,295032000,502000,502000,502000,502000,0
|
|
20240610,115700,295032000,502000,499500,502000,499500,2
|
|
20240610,115600,294030500,500000,499000,500000,499000,6
|
|
20240610,115500,291035500,499000,499000,499000,499000,0
|
|
20240610,115400,291035500,499000,499000,499000,499000,10
|
|
20240610,115300,286045500,503000,503000,503000,503000,0
|
|
20240610,115200,286045500,503000,503000,503000,503000,1
|
|
20240610,115100,285542500,500000,500000,500000,500000,0
|
|
20240610,115000,285542500,500000,500000,500000,500000,5
|
|
20240610,114900,283042500,500000,500000,500000,500000,0
|
|
20240610,114800,283042500,500000,500000,500000,500000,0
|
|
20240610,114700,283042500,500000,500000,500000,500000,0
|
|
20240610,114600,283042500,500000,500000,500000,500000,0
|
|
20240610,114500,283042500,500000,500000,500000,500000,0
|
|
20240610,114400,283042500,500000,500000,500000,500000,0
|
|
20240610,114300,283042500,500000,500000,500000,500000,0
|
|
20240610,114200,283042500,500000,500000,500000,500000,0
|
|
20240610,114100,283042500,500000,500000,500000,500000,0
|
|
20240610,114000,283042500,500000,500000,500000,500000,0
|
|
20240610,113900,283042500,500000,500000,500000,500000,0
|
|
20240610,113800,283042500,500000,501000,501000,500000,7
|
|
20240610,113700,279540500,503000,503000,503000,503000,0
|
|
20240610,113600,279540500,503000,503000,503000,503000,0
|
|
20240610,113500,279540500,503000,503000,503000,503000,1
|
|
20240610,113400,279037500,501000,501000,501000,501000,0
|
|
20240610,113300,279037500,501000,501000,503000,501000,5
|
|
20240610,113200,276530500,503000,503000,503000,503000,0
|
|
20240610,113100,276530500,503000,503000,503000,503000,6
|
|
20240610,113000,273512500,501000,501000,501000,501000,0
|
|
20240610,112900,273512500,501000,501000,501000,501000,0
|
|
20240610,112800,273512500,501000,501000,501000,501000,7
|
|
20240610,112700,270005500,504000,504000,504000,504000,0
|
|
20240610,112600,270005500,504000,504000,504000,504000,0
|
|
20240610,112500,270005500,504000,504000,504000,504000,0
|
|
20240610,112400,270005500,504000,504000,504000,504000,0
|
|
20240610,112300,270005500,504000,504000,504000,504000,0
|
|
20240610,112200,270005500,504000,504000,504000,504000,0
|
|
20240610,112100,270005500,504000,504000,504000,504000,0
|
|
20240610,112000,270005500,504000,504000,504000,504000,0
|
|
20240610,111900,270005500,504000,504000,504000,504000,0
|
|
20240610,111800,270005500,504000,501000,504000,501000,9
|
|
20240610,111700,265490500,504000,504000,504000,504000,0
|
|
20240610,111600,265490500,504000,504000,504000,504000,1
|
|
20240610,111500,264986500,501000,501000,501000,501000,0
|
|
20240610,111400,264986500,501000,501000,501000,501000,0
|
|
20240610,111300,264986500,501000,501000,501000,501000,0
|
|
20240610,111200,264986500,501000,501000,501000,501000,0
|
|
20240610,111100,264986500,501000,501000,501000,501000,0
|
|
20240610,111000,264986500,501000,501000,501000,501000,0
|
|
20240610,110900,264986500,501000,501000,501000,501000,0
|
|
20240610,110800,264986500,501000,502000,502000,501000,7
|
|
20240610,110700,261473500,502000,502000,502000,502000,0
|
|
20240610,110600,261473500,502000,502000,502000,502000,0
|
|
20240610,110500,261473500,502000,502000,502000,502000,0
|
|
20240610,110400,261473500,502000,502000,502000,502000,0
|
|
20240610,110300,261473500,502000,502000,502000,502000,0
|
|
20240610,110200,261473500,502000,502000,502000,502000,2
|
|
20240610,110100,260469500,503000,503000,503000,503000,5
|
|
20240610,110000,257954500,504000,504000,505000,504000,3
|
|
20240610,105900,256441500,502000,502000,502000,502000,0
|
|
20240610,105800,256441500,502000,505000,505000,502000,8
|
|
20240610,105700,252414500,506000,506000,506000,505000,15
|
|
20240610,105600,244834500,507000,507000,507000,507000,9
|
|
20240610,105500,240271500,508000,503000,508000,503000,85
|
|
20240610,105400,197407500,503000,502000,503000,502000,29
|
|
20240610,105300,182846500,500000,500000,500000,500000,0
|
|
20240610,105200,182846500,500000,500000,500000,500000,0
|
|
20240610,105100,182846500,500000,500000,500000,500000,0
|
|
20240610,105000,182846500,500000,500000,500000,500000,0
|
|
20240610,104900,182846500,500000,500000,500000,500000,1
|
|
20240610,104800,182346500,499000,500000,500000,499000,7
|
|
20240610,104700,178847500,502000,502000,502000,502000,0
|
|
20240610,104600,178847500,502000,502000,502000,502000,2
|
|
20240610,104500,177843500,500000,500000,500000,500000,0
|
|
20240610,104400,177843500,500000,500000,500000,500000,1
|
|
20240610,104300,177343500,502000,501000,502000,501000,16
|
|
20240610,104200,169321500,500000,500000,500000,500000,0
|
|
20240610,104100,169321500,500000,500000,500000,500000,8
|
|
20240610,104000,165321500,498000,498000,498000,498000,0
|
|
20240610,103900,165321500,498000,498000,498000,498000,0
|
|
20240610,103800,165321500,498000,498000,498000,498000,7
|
|
20240610,103700,161835500,499000,499000,499000,499000,0
|
|
20240610,103600,161835500,499000,499000,499000,499000,0
|
|
20240610,103500,161835500,499000,499000,499000,499000,0
|
|
20240610,103400,161835500,499000,499000,499000,499000,0
|
|
20240610,103300,161835500,499000,499000,499000,499000,0
|
|
20240610,103200,161835500,499000,499000,499000,499000,0
|
|
20240610,103100,161835500,499000,499000,499000,499000,2
|
|
20240610,103000,160837500,499000,499000,499000,499000,1
|
|
20240610,102900,160338500,498000,498000,498000,498000,0
|
|
20240610,102800,160338500,498000,499500,499500,498000,7
|
|
20240610,102700,156846500,499500,499500,499500,499500,1
|
|
20240610,102600,156347000,499500,499500,499500,499500,0
|
|
20240610,102500,156347000,499500,499500,499500,499500,0
|
|
20240610,102400,156347000,499500,499500,499500,499500,1
|
|
20240610,102300,155847500,500000,500000,500000,500000,0
|
|
20240610,102200,155847500,500000,499000,500000,499000,4
|
|
20240610,102100,153849500,499000,499000,499000,499000,0
|
|
20240610,102000,153849500,499000,499000,499000,499000,0
|
|
20240610,101900,153849500,499000,499000,499000,499000,0
|
|
20240610,101800,153849500,499000,498000,500000,498000,13
|
|
20240610,101700,147365500,499500,499500,499500,499500,2
|
|
20240610,101600,146366500,499500,499500,499500,499500,0
|
|
20240610,101500,146366500,499500,498500,499500,498500,2
|
|
20240610,101400,145368500,499500,499500,499500,499500,0
|
|
20240610,101300,145368500,499500,499500,499500,499500,0
|
|
20240610,101200,145368500,499500,499500,499500,499500,3
|
|
20240610,101100,143870000,498500,498500,498500,498500,0
|
|
20240610,101000,143870000,498500,498500,498500,498500,0
|
|
20240610,100900,143870000,498500,498500,498500,498500,0
|
|
20240610,100800,143870000,498500,500000,500000,498500,15
|
|
20240610,100700,136380500,500000,500000,500000,500000,14
|
|
20240610,100600,129380500,500000,500000,500000,500000,6
|
|
20240610,100500,126380500,500000,500000,500000,500000,34
|
|
20240610,100400,109380500,499500,499500,499500,499500,0
|
|
20240610,100300,109380500,499500,499500,499500,499500,1
|
|
20240610,100200,108881000,499500,499500,499500,499500,0
|
|
20240610,100100,108881000,499500,499500,499500,499500,0
|
|
20240610,100000,108881000,499500,499500,499500,499500,1
|
|
20240610,095900,108381500,499500,499500,499500,499500,0
|
|
20240610,095800,108381500,499500,499500,499500,499500,0
|
|
20240610,095700,108381500,499500,499500,499500,499500,0
|
|
20240610,095600,108381500,499500,499500,499500,499500,0
|
|
20240610,095500,108381500,499500,499500,499500,499500,0
|
|
20240610,095400,108381500,499500,499500,499500,499500,0
|
|
20240610,095300,108381500,499500,499500,499500,499500,1
|
|
20240610,095200,107882000,499500,499500,499500,499500,0
|
|
20240610,095100,107882000,499500,499500,499500,499500,0
|
|
20240610,095000,107882000,499500,499500,499500,499500,0
|
|
20240610,094900,107882000,499500,498000,499500,498000,60
|
|
20240610,094800,77967000,497500,497500,497500,497500,7
|
|
20240610,094700,74484500,497500,497500,497500,497500,5
|
|
20240610,094600,71997000,497000,497000,497000,497000,24
|
|
20240610,094500,60069000,496500,496500,496500,496500,0
|
|
20240610,094400,60069000,496500,496500,496500,496500,0
|
|
20240610,094300,60069000,496500,496500,496500,496500,0
|
|
20240610,094200,60069000,496500,496500,496500,496500,0
|
|
20240610,094100,60069000,496500,496500,496500,496500,0
|
|
20240610,094000,60069000,496500,496500,496500,496500,0
|
|
20240610,093900,60069000,496500,496500,496500,496500,0
|
|
20240610,093800,60069000,496500,496500,496500,496500,0
|
|
20240610,093700,60069000,496500,496500,496500,496500,0
|
|
20240610,093600,60069000,496500,496500,496500,496500,0
|
|
20240610,093500,60069000,496500,496500,496500,496500,0
|
|
20240610,093400,60069000,496500,496500,496500,496500,11
|
|
20240610,093300,54607500,496500,496500,496500,496500,0
|
|
20240610,093200,54607500,496500,496500,496500,496500,9
|
|
20240610,093100,50139000,497000,496000,497000,496000,23
|
|
20240610,093000,38729000,494500,494500,494500,494500,0
|
|
20240610,092900,38729000,494500,494500,494500,494500,3
|
|
20240610,092800,37245500,494500,494500,494500,494500,0
|
|
20240610,092700,37245500,494500,494500,494500,494500,0
|
|
20240610,092600,37245500,494500,496000,496000,494500,10
|
|
20240610,092500,32294500,497000,497000,497000,497000,1
|
|
20240610,092400,31797500,496000,496000,496000,496000,0
|
|
20240610,092300,31797500,496000,496000,496000,496000,0
|
|
20240610,092200,31797500,496000,496000,496000,496000,0
|
|
20240610,092100,31797500,496000,496000,496000,496000,1
|
|
20240610,092000,31301500,496000,496000,496000,496000,1
|
|
20240610,091900,30805500,499500,496000,499500,496000,6
|
|
20240610,091800,27814000,497500,498000,500000,497500,4
|
|
20240610,091700,25820500,496000,496500,496500,496000,16
|
|
20240610,091600,17884000,496000,496000,496000,496000,0
|
|
20240610,091500,17884000,496000,496000,496000,496000,0
|
|
20240610,091400,17884000,496000,496000,496000,496000,0
|
|
20240610,091300,17884000,496000,496000,496000,496000,4
|
|
20240610,091200,15900000,496000,496000,496000,496000,5
|
|
20240610,091100,13420000,496000,496000,496000,496000,1
|
|
20240610,091000,12924000,496000,496000,496000,496000,0
|
|
20240610,090900,12924000,496000,496000,496000,496000,8
|
|
20240610,090800,8956000,498000,498000,498000,498000,0
|
|
20240610,090700,8956000,498000,498000,498000,498000,1
|
|
20240610,090600,8458000,498000,498000,498000,498000,0
|
|
20240610,090500,8458000,498000,497500,498000,497500,9
|
|
20240610,090400,3976500,495000,495000,495000,495000,1
|
|
20240610,090300,3481500,498500,498500,498500,498500,2
|
|
20240610,090200,2484500,498500,498500,498500,498500,1
|
|
20240610,090100,1986000,495000,495000,495000,495000,1
|
|
20240610,090000,1491000,497000,497000,497000,497000,3
|