584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,184100,530265500,500000,500000,500000,500000,5
|
|
20240620,184000,530265500,500000,500000,500000,500000,0
|
|
20240620,183900,530265500,500000,500000,500000,500000,0
|
|
20240620,183800,530265500,500000,500000,500000,500000,0
|
|
20240620,183700,530265500,500000,500000,500000,500000,0
|
|
20240620,183600,530265500,500000,500000,500000,500000,0
|
|
20240620,183500,530265500,500000,500000,500000,500000,0
|
|
20240620,183400,530265500,500000,500000,500000,500000,0
|
|
20240620,183300,530265500,500000,500000,500000,500000,0
|
|
20240620,183200,530265500,500000,500000,500000,500000,0
|
|
20240620,183100,530265500,500000,500000,500000,500000,0
|
|
20240620,183000,530265500,500000,500000,500000,500000,0
|
|
20240620,182900,530265500,500000,500000,500000,500000,0
|
|
20240620,182800,530265500,500000,500000,500000,500000,0
|
|
20240620,182700,530265500,500000,500000,500000,500000,0
|
|
20240620,182600,530265500,500000,500000,500000,500000,0
|
|
20240620,182500,530265500,500000,500000,500000,500000,0
|
|
20240620,182400,530265500,500000,500000,500000,500000,0
|
|
20240620,182300,530265500,500000,500000,500000,500000,0
|
|
20240620,182200,530265500,500000,500000,500000,500000,0
|
|
20240620,182100,530265500,500000,500000,500000,500000,0
|
|
20240620,182000,530265500,500000,500000,500000,500000,0
|
|
20240620,181900,530265500,500000,500000,500000,500000,0
|
|
20240620,181800,530265500,500000,500000,500000,500000,0
|
|
20240620,181700,530265500,500000,500000,500000,500000,0
|
|
20240620,181600,530265500,500000,500000,500000,500000,0
|
|
20240620,181500,530265500,500000,500000,500000,500000,0
|
|
20240620,181400,530265500,500000,500000,500000,500000,0
|
|
20240620,181300,530265500,500000,500000,500000,500000,0
|
|
20240620,181200,530265500,500000,500000,500000,500000,0
|
|
20240620,181100,530265500,500000,500000,500000,500000,5
|
|
20240620,181000,530265500,500000,500000,500000,500000,0
|
|
20240620,180900,530265500,500000,500000,500000,500000,0
|
|
20240620,180800,530265500,500000,500000,500000,500000,0
|
|
20240620,180700,530265500,500000,500000,500000,500000,0
|
|
20240620,180600,530265500,500000,500000,500000,500000,0
|
|
20240620,180500,530265500,500000,500000,500000,500000,0
|
|
20240620,180400,530265500,500000,500000,500000,500000,0
|
|
20240620,180300,530265500,500000,500000,500000,500000,0
|
|
20240620,180200,530265500,500000,500000,500000,500000,0
|
|
20240620,180100,530265500,500000,500000,500000,500000,0
|
|
20240620,180000,530265500,500000,500000,500000,500000,0
|
|
20240620,175900,530265500,500000,500000,500000,500000,0
|
|
20240620,175800,530265500,500000,500000,500000,500000,0
|
|
20240620,175700,530265500,500000,500000,500000,500000,0
|
|
20240620,175600,530265500,500000,500000,500000,500000,0
|
|
20240620,175500,530265500,500000,500000,500000,500000,0
|
|
20240620,175400,530265500,500000,500000,500000,500000,0
|
|
20240620,175300,530265500,500000,500000,500000,500000,0
|
|
20240620,175200,530265500,500000,500000,500000,500000,0
|
|
20240620,175100,530265500,500000,500000,500000,500000,0
|
|
20240620,175000,530265500,500000,500000,500000,500000,0
|
|
20240620,174900,530265500,500000,500000,500000,500000,0
|
|
20240620,174800,530265500,500000,500000,500000,500000,0
|
|
20240620,174700,530265500,500000,500000,500000,500000,0
|
|
20240620,174600,530265500,500000,500000,500000,500000,0
|
|
20240620,174500,530265500,500000,500000,500000,500000,0
|
|
20240620,174400,530265500,500000,500000,500000,500000,0
|
|
20240620,174300,530265500,500000,500000,500000,500000,0
|
|
20240620,174200,530265500,500000,500000,500000,500000,0
|
|
20240620,174100,530265500,500000,500000,500000,500000,5
|
|
20240620,174000,530265500,500000,500000,500000,500000,0
|
|
20240620,173900,530265500,500000,500000,500000,500000,0
|
|
20240620,173800,530265500,500000,500000,500000,500000,0
|
|
20240620,173700,530265500,500000,500000,500000,500000,0
|
|
20240620,173600,530265500,500000,500000,500000,500000,0
|
|
20240620,173500,530265500,500000,500000,500000,500000,0
|
|
20240620,173400,530265500,500000,500000,500000,500000,0
|
|
20240620,173300,530265500,500000,500000,500000,500000,0
|
|
20240620,173200,530265500,500000,500000,500000,500000,0
|
|
20240620,173100,530265500,500000,500000,500000,500000,0
|
|
20240620,173000,530265500,500000,500000,500000,500000,0
|
|
20240620,172900,530265500,500000,500000,500000,500000,0
|
|
20240620,172800,530265500,500000,500000,500000,500000,0
|
|
20240620,172700,530265500,500000,500000,500000,500000,0
|
|
20240620,172600,530265500,500000,500000,500000,500000,0
|
|
20240620,172500,530265500,500000,500000,500000,500000,0
|
|
20240620,172400,530265500,500000,500000,500000,500000,0
|
|
20240620,172300,530265500,500000,500000,500000,500000,0
|
|
20240620,172200,530265500,500000,500000,500000,500000,0
|
|
20240620,172100,530265500,500000,500000,500000,500000,0
|
|
20240620,172000,530265500,500000,500000,500000,500000,0
|
|
20240620,171900,530265500,500000,500000,500000,500000,0
|
|
20240620,171800,530265500,500000,500000,500000,500000,0
|
|
20240620,171700,530265500,500000,500000,500000,500000,0
|
|
20240620,171600,530265500,500000,500000,500000,500000,0
|
|
20240620,171500,530265500,500000,500000,500000,500000,0
|
|
20240620,171400,530265500,500000,500000,500000,500000,0
|
|
20240620,171300,530265500,500000,500000,500000,500000,0
|
|
20240620,171200,530265500,500000,500000,500000,500000,0
|
|
20240620,171100,530265500,500000,500000,500000,500000,5
|
|
20240620,171000,530265500,500000,500000,500000,500000,0
|
|
20240620,170900,530265500,500000,500000,500000,500000,0
|
|
20240620,170800,530265500,500000,500000,500000,500000,0
|
|
20240620,170700,530265500,500000,500000,500000,500000,0
|
|
20240620,170600,530265500,500000,500000,500000,500000,0
|
|
20240620,170500,530265500,500000,500000,500000,500000,0
|
|
20240620,170400,530265500,500000,500000,500000,500000,0
|
|
20240620,170300,530265500,500000,500000,500000,500000,0
|
|
20240620,170200,530265500,500000,500000,500000,500000,0
|
|
20240620,170100,530265500,500000,500000,500000,500000,0
|
|
20240620,170000,530265500,500000,500000,500000,500000,0
|
|
20240620,165900,530265500,500000,500000,500000,500000,0
|
|
20240620,165800,530265500,500000,500000,500000,500000,0
|
|
20240620,165700,530265500,500000,500000,500000,500000,0
|
|
20240620,165600,530265500,500000,500000,500000,500000,0
|
|
20240620,165500,530265500,500000,500000,500000,500000,0
|
|
20240620,165400,530265500,500000,500000,500000,500000,0
|
|
20240620,165300,530265500,500000,500000,500000,500000,0
|
|
20240620,165200,530265500,500000,500000,500000,500000,0
|
|
20240620,165100,530265500,500000,500000,500000,500000,0
|
|
20240620,165000,530265500,500000,500000,500000,500000,0
|
|
20240620,164900,530265500,500000,500000,500000,500000,0
|
|
20240620,164800,530265500,500000,500000,500000,500000,0
|
|
20240620,164700,530265500,500000,500000,500000,500000,0
|
|
20240620,164600,530265500,500000,500000,500000,500000,0
|
|
20240620,164500,530265500,500000,500000,500000,500000,0
|
|
20240620,164400,530265500,500000,500000,500000,500000,0
|
|
20240620,164300,530265500,500000,500000,500000,500000,0
|
|
20240620,164200,530265500,500000,500000,500000,500000,0
|
|
20240620,164100,530265500,500000,500000,500000,500000,5
|
|
20240620,164000,530265500,500000,500000,500000,500000,0
|
|
20240620,163900,530265500,500000,500000,500000,500000,0
|
|
20240620,163800,530265500,500000,500000,500000,500000,0
|
|
20240620,163700,530265500,500000,500000,500000,500000,0
|
|
20240620,163600,530265500,500000,500000,500000,500000,0
|
|
20240620,163500,530265500,500000,500000,500000,500000,0
|
|
20240620,163400,530265500,500000,500000,500000,500000,0
|
|
20240620,163300,530265500,500000,500000,500000,500000,0
|
|
20240620,163200,530265500,500000,500000,500000,500000,0
|
|
20240620,163100,530265500,500000,500000,500000,500000,0
|
|
20240620,163000,530265500,500000,500000,500000,500000,0
|
|
20240620,162900,530265500,500000,500000,500000,500000,0
|
|
20240620,162800,530265500,500000,500000,500000,500000,0
|
|
20240620,162700,530265500,500000,500000,500000,500000,0
|
|
20240620,162600,530265500,500000,500000,500000,500000,0
|
|
20240620,162500,530265500,500000,500000,500000,500000,0
|
|
20240620,162400,530265500,500000,500000,500000,500000,0
|
|
20240620,162300,530265500,500000,500000,500000,500000,0
|
|
20240620,162200,530265500,500000,500000,500000,500000,0
|
|
20240620,162100,530265500,500000,500000,500000,500000,0
|
|
20240620,162000,530265500,500000,500000,500000,500000,0
|
|
20240620,161900,530265500,500000,500000,500000,500000,0
|
|
20240620,161800,530265500,500000,500000,500000,500000,0
|
|
20240620,161700,530265500,500000,500000,500000,500000,0
|
|
20240620,161600,530265500,500000,500000,500000,500000,0
|
|
20240620,161500,530265500,500000,500000,500000,500000,0
|
|
20240620,161400,530265500,500000,500000,500000,500000,0
|
|
20240620,161300,530265500,500000,500000,500000,500000,0
|
|
20240620,161200,530265500,500000,500000,500000,500000,0
|
|
20240620,161100,530265500,500000,500000,500000,500000,5
|
|
20240620,161000,530265500,500000,500000,500000,500000,0
|
|
20240620,160900,530265500,500000,500000,500000,500000,0
|
|
20240620,160800,530265500,500000,500000,500000,500000,0
|
|
20240620,160700,530265500,500000,500000,500000,500000,0
|
|
20240620,160600,530265500,500000,500000,500000,500000,0
|
|
20240620,160500,530265500,500000,500000,500000,500000,0
|
|
20240620,160400,530265500,500000,500000,500000,500000,0
|
|
20240620,160300,530265500,500000,500000,500000,500000,0
|
|
20240620,160200,530265500,500000,500000,500000,500000,0
|
|
20240620,160100,530265500,500000,500000,500000,500000,0
|
|
20240620,160000,530265500,500000,500000,500000,500000,0
|
|
20240620,155900,530265500,500000,500000,500000,500000,0
|
|
20240620,155800,530265500,500000,500000,500000,500000,0
|
|
20240620,155700,530265500,500000,500000,500000,500000,0
|
|
20240620,155600,530265500,500000,500000,500000,500000,0
|
|
20240620,155500,530265500,500000,500000,500000,500000,0
|
|
20240620,155400,530265500,500000,500000,500000,500000,0
|
|
20240620,155300,530265500,500000,500000,500000,500000,0
|
|
20240620,155200,530265500,500000,500000,500000,500000,0
|
|
20240620,155100,530265500,500000,500000,500000,500000,0
|
|
20240620,155000,530265500,500000,500000,500000,500000,0
|
|
20240620,154900,530265500,500000,500000,500000,500000,0
|
|
20240620,154800,530265500,500000,500000,500000,500000,0
|
|
20240620,154700,530265500,500000,500000,500000,500000,0
|
|
20240620,154600,530265500,500000,500000,500000,500000,0
|
|
20240620,154500,530265500,500000,500000,500000,500000,0
|
|
20240620,154400,530265500,500000,500000,500000,500000,0
|
|
20240620,154300,530265500,500000,500000,500000,500000,0
|
|
20240620,154200,530265500,500000,500000,500000,500000,0
|
|
20240620,154100,530265500,500000,500000,500000,500000,5
|
|
20240620,154000,530265500,500000,500000,500000,500000,0
|
|
20240620,153900,530265500,500000,500000,500000,500000,0
|
|
20240620,153800,530265500,500000,500000,500000,500000,0
|
|
20240620,153700,530265500,500000,500000,500000,500000,0
|
|
20240620,153600,530265500,500000,500000,500000,500000,0
|
|
20240620,153500,530265500,500000,500000,500000,500000,0
|
|
20240620,153400,530265500,500000,500000,500000,500000,0
|
|
20240620,153300,530265500,500000,500000,500000,500000,0
|
|
20240620,153200,530265500,500000,500000,500000,500000,0
|
|
20240620,153100,530265500,500000,500000,500000,500000,0
|
|
20240620,153000,530265500,500000,500000,500000,500000,5
|
|
20240620,152900,527765500,499500,499500,499500,499500,0
|
|
20240620,152800,527765500,499500,499500,499500,499500,0
|
|
20240620,152700,527765500,499500,499500,499500,499500,0
|
|
20240620,152600,527765500,499500,499500,499500,499500,0
|
|
20240620,152500,527765500,499500,499500,499500,499500,0
|
|
20240620,152400,527765500,499500,499500,499500,499500,0
|
|
20240620,152300,527765500,499500,499500,499500,499500,0
|
|
20240620,152200,527765500,499500,499500,499500,499500,0
|
|
20240620,152100,527765500,499500,499500,499500,499500,0
|
|
20240620,152000,527765500,499500,499500,499500,499500,0
|
|
20240620,151900,527765500,499500,499500,499500,499500,1
|
|
20240620,151800,527266000,498500,498500,498500,498500,1
|
|
20240620,151700,526767500,498500,498500,498500,498500,108
|
|
20240620,151600,472929500,498500,498500,498500,498500,0
|
|
20240620,151500,472929500,498500,498500,498500,498500,2
|
|
20240620,151400,471932500,499000,499000,499000,499000,5
|
|
20240620,151300,469437500,499000,499000,499000,499000,0
|
|
20240620,151200,469437500,499000,499000,499000,499000,11
|
|
20240620,151100,463948500,499000,499000,499000,499000,0
|
|
20240620,151000,463948500,499000,499500,499500,499000,6
|
|
20240620,150900,460952000,500000,500000,500000,500000,1
|
|
20240620,150800,460452000,499000,499000,499000,499000,0
|
|
20240620,150700,460452000,499000,499000,499000,499000,0
|
|
20240620,150600,460452000,499000,499000,499000,499000,0
|
|
20240620,150500,460452000,499000,499000,499000,499000,0
|
|
20240620,150400,460452000,499000,499000,499000,499000,0
|
|
20240620,150300,460452000,499000,499000,499000,499000,0
|
|
20240620,150200,460452000,499000,499000,499000,499000,0
|
|
20240620,150100,460452000,499000,499000,499000,499000,0
|
|
20240620,150000,460452000,499000,499000,499000,499000,0
|
|
20240620,145900,460452000,499000,499000,499000,499000,0
|
|
20240620,145800,460452000,499000,499000,499000,499000,0
|
|
20240620,145700,460452000,499000,499000,499000,499000,0
|
|
20240620,145600,460452000,499000,499000,499000,499000,0
|
|
20240620,145500,460452000,499000,499000,499000,499000,0
|
|
20240620,145400,460452000,499000,499000,499000,499000,0
|
|
20240620,145300,460452000,499000,499000,499000,499000,0
|
|
20240620,145200,460452000,499000,499000,499000,499000,0
|
|
20240620,145100,460452000,499000,499000,499000,499000,0
|
|
20240620,145000,460452000,499000,499000,499000,499000,0
|
|
20240620,144900,460452000,499000,499000,499000,499000,0
|
|
20240620,144800,460452000,499000,499000,499000,499000,4
|
|
20240620,144700,458456000,499000,499000,499000,499000,0
|
|
20240620,144600,458456000,499000,499000,499000,499000,3
|
|
20240620,144500,456959000,499000,499000,499000,499000,1
|
|
20240620,144400,456460000,499000,499000,499000,499000,0
|
|
20240620,144300,456460000,499000,499000,499000,499000,0
|
|
20240620,144200,456460000,499000,499000,499000,499000,0
|
|
20240620,144100,456460000,499000,499000,499000,499000,14
|
|
20240620,144000,449474000,499000,499000,499000,499000,0
|
|
20240620,143900,449474000,499000,499000,499000,499000,0
|
|
20240620,143800,449474000,499000,499000,499000,499000,0
|
|
20240620,143700,449474000,499000,499000,499000,499000,0
|
|
20240620,143600,449474000,499000,499000,499000,499000,0
|
|
20240620,143500,449474000,499000,499500,499500,499000,27
|
|
20240620,143400,435991000,500000,500000,500000,500000,0
|
|
20240620,143300,435991000,500000,500000,500000,500000,0
|
|
20240620,143200,435991000,500000,500000,500000,500000,0
|
|
20240620,143100,435991000,500000,500000,500000,500000,0
|
|
20240620,143000,435991000,500000,500000,500000,500000,0
|
|
20240620,142900,435991000,500000,500000,500000,500000,0
|
|
20240620,142800,435991000,500000,500000,500000,500000,0
|
|
20240620,142700,435991000,500000,500000,500000,500000,2
|
|
20240620,142600,434991000,500000,500000,500000,500000,0
|
|
20240620,142500,434991000,500000,500000,500000,500000,0
|
|
20240620,142400,434991000,500000,500000,500000,500000,0
|
|
20240620,142300,434991000,500000,500000,500000,500000,0
|
|
20240620,142200,434991000,500000,500000,500000,500000,0
|
|
20240620,142100,434991000,500000,500000,500000,500000,0
|
|
20240620,142000,434991000,500000,500000,500000,500000,0
|
|
20240620,141900,434991000,500000,500000,500000,500000,0
|
|
20240620,141800,434991000,500000,500000,500000,500000,5
|
|
20240620,141700,432491000,499000,499000,499000,499000,0
|
|
20240620,141600,432491000,499000,499000,499000,499000,0
|
|
20240620,141500,432491000,499000,499000,499000,499000,0
|
|
20240620,141400,432491000,499000,499000,499000,499000,0
|
|
20240620,141300,432491000,499000,499000,499000,499000,0
|
|
20240620,141200,432491000,499000,499000,499000,499000,0
|
|
20240620,141100,432491000,499000,499000,499000,499000,0
|
|
20240620,141000,432491000,499000,499000,499000,499000,0
|
|
20240620,140900,432491000,499000,499000,499000,499000,0
|
|
20240620,140800,432491000,499000,499000,499000,499000,0
|
|
20240620,140700,432491000,499000,499000,499000,499000,0
|
|
20240620,140600,432491000,499000,499000,499000,499000,0
|
|
20240620,140500,432491000,499000,499000,499000,499000,0
|
|
20240620,140400,432491000,499000,499000,499000,499000,0
|
|
20240620,140300,432491000,499000,499000,499000,499000,29
|
|
20240620,140200,418020000,498000,498000,498000,498000,0
|
|
20240620,140100,418020000,498000,498000,498000,498000,0
|
|
20240620,140000,418020000,498000,498000,498000,498000,0
|
|
20240620,135900,418020000,498000,498000,498000,498000,0
|
|
20240620,135800,418020000,498000,498000,498000,498000,0
|
|
20240620,135700,418020000,498000,498000,498000,498000,0
|
|
20240620,135600,418020000,498000,498000,498000,498000,0
|
|
20240620,135500,418020000,498000,498000,498000,498000,0
|
|
20240620,135400,418020000,498000,498000,498000,498000,0
|
|
20240620,135300,418020000,498000,498500,498500,498000,12
|
|
20240620,135200,412043500,498000,498000,498000,498000,0
|
|
20240620,135100,412043500,498000,498000,498000,498000,0
|
|
20240620,135000,412043500,498000,498000,498000,498000,0
|
|
20240620,134900,412043500,498000,498500,498500,498000,13
|
|
20240620,134800,405564500,498000,498000,498000,498000,0
|
|
20240620,134700,405564500,498000,498000,498000,498000,0
|
|
20240620,134600,405564500,498000,498000,498000,498000,0
|
|
20240620,134500,405564500,498000,498000,498000,498000,0
|
|
20240620,134400,405564500,498000,498000,498000,498000,0
|
|
20240620,134300,405564500,498000,498000,498000,498000,0
|
|
20240620,134200,405564500,498000,498000,498000,498000,0
|
|
20240620,134100,405564500,498000,498000,498000,498000,0
|
|
20240620,134000,405564500,498000,498000,498000,498000,0
|
|
20240620,133900,405564500,498000,498000,498000,498000,0
|
|
20240620,133800,405564500,498000,498000,498000,498000,0
|
|
20240620,133700,405564500,498000,498000,498000,498000,2
|
|
20240620,133600,404568500,497500,497500,497500,497500,0
|
|
20240620,133500,404568500,497500,497500,497500,497500,0
|
|
20240620,133400,404568500,497500,497500,497500,497500,0
|
|
20240620,133300,404568500,497500,497500,497500,497500,0
|
|
20240620,133200,404568500,497500,497500,497500,497500,0
|
|
20240620,133100,404568500,497500,497500,497500,497500,0
|
|
20240620,133000,404568500,497500,497500,497500,497500,0
|
|
20240620,132900,404568500,497500,497500,497500,497500,0
|
|
20240620,132800,404568500,497500,499500,499500,497500,200
|
|
20240620,132700,304785000,500000,500000,500000,499500,19
|
|
20240620,132600,295286500,500000,500000,500000,500000,0
|
|
20240620,132500,295286500,500000,500000,500000,500000,0
|
|
20240620,132400,295286500,500000,500000,500000,500000,0
|
|
20240620,132300,295286500,500000,500000,500000,500000,0
|
|
20240620,132200,295286500,500000,500000,500000,500000,0
|
|
20240620,132100,295286500,500000,500000,500000,500000,0
|
|
20240620,132000,295286500,500000,500000,500000,500000,0
|
|
20240620,131900,295286500,500000,500000,500000,500000,0
|
|
20240620,131800,295286500,500000,500000,500000,500000,0
|
|
20240620,131700,295286500,500000,500000,500000,500000,0
|
|
20240620,131600,295286500,500000,500000,500000,500000,0
|
|
20240620,131500,295286500,500000,502000,502000,500000,12
|
|
20240620,131400,289266500,502000,502000,502000,502000,5
|
|
20240620,131300,286756500,502000,502000,502000,502000,0
|
|
20240620,131200,286756500,502000,502000,502000,502000,0
|
|
20240620,131100,286756500,502000,502000,502000,502000,0
|
|
20240620,131000,286756500,502000,502000,502000,502000,0
|
|
20240620,130900,286756500,502000,502000,502000,502000,1
|
|
20240620,130800,286254500,502000,502000,502000,502000,0
|
|
20240620,130700,286254500,502000,502000,502000,502000,0
|
|
20240620,130600,286254500,502000,502000,502000,502000,0
|
|
20240620,130500,286254500,502000,502000,502000,502000,0
|
|
20240620,130400,286254500,502000,502000,502000,502000,0
|
|
20240620,130300,286254500,502000,502000,502000,502000,1
|
|
20240620,130200,285752500,499500,499500,499500,499500,0
|
|
20240620,130100,285752500,499500,499500,499500,499500,0
|
|
20240620,130000,285752500,499500,499500,499500,499500,0
|
|
20240620,125900,285752500,499500,499500,499500,499500,0
|
|
20240620,125800,285752500,499500,499500,499500,499500,0
|
|
20240620,125700,285752500,499500,499500,499500,499500,0
|
|
20240620,125600,285752500,499500,499500,499500,499500,0
|
|
20240620,125500,285752500,499500,499500,499500,499500,0
|
|
20240620,125400,285752500,499500,499500,499500,499500,0
|
|
20240620,125300,285752500,499500,499500,499500,499500,0
|
|
20240620,125200,285752500,499500,499500,499500,499500,0
|
|
20240620,125100,285752500,499500,499500,499500,499500,0
|
|
20240620,125000,285752500,499500,499500,499500,499500,0
|
|
20240620,124900,285752500,499500,499500,499500,499500,0
|
|
20240620,124800,285752500,499500,499500,499500,499500,0
|
|
20240620,124700,285752500,499500,499500,499500,499500,0
|
|
20240620,124600,285752500,499500,499500,499500,499500,0
|
|
20240620,124500,285752500,499500,499500,499500,499500,0
|
|
20240620,124400,285752500,499500,499500,499500,499500,0
|
|
20240620,124300,285752500,499500,499500,499500,499500,0
|
|
20240620,124200,285752500,499500,499500,499500,499500,0
|
|
20240620,124100,285752500,499500,500000,500000,499500,25
|
|
20240620,124000,273256000,500000,500000,500000,500000,0
|
|
20240620,123900,273256000,500000,500000,500000,500000,28
|
|
20240620,123800,259256000,500000,500000,500000,500000,0
|
|
20240620,123700,259256000,500000,500000,500000,500000,0
|
|
20240620,123600,259256000,500000,500000,500000,500000,0
|
|
20240620,123500,259256000,500000,500000,500000,500000,0
|
|
20240620,123400,259256000,500000,500000,500000,500000,0
|
|
20240620,123300,259256000,500000,502000,502000,500000,5
|
|
20240620,123200,256748000,500000,500000,500000,500000,0
|
|
20240620,123100,256748000,500000,500000,500000,500000,0
|
|
20240620,123000,256748000,500000,503000,504000,500000,42
|
|
20240620,122900,235634000,504000,504000,504000,504000,0
|
|
20240620,122800,235634000,504000,504000,504000,504000,0
|
|
20240620,122700,235634000,504000,504000,504000,504000,0
|
|
20240620,122600,235634000,504000,504000,504000,504000,0
|
|
20240620,122500,235634000,504000,504000,504000,504000,0
|
|
20240620,122400,235634000,504000,504000,504000,504000,0
|
|
20240620,122300,235634000,504000,504000,504000,504000,0
|
|
20240620,122200,235634000,504000,504000,504000,504000,0
|
|
20240620,122100,235634000,504000,504000,504000,504000,0
|
|
20240620,122000,235634000,504000,504000,504000,504000,0
|
|
20240620,121900,235634000,504000,504000,504000,504000,0
|
|
20240620,121800,235634000,504000,504000,504000,504000,0
|
|
20240620,121700,235634000,504000,504000,504000,504000,0
|
|
20240620,121600,235634000,504000,504000,504000,504000,1
|
|
20240620,121500,235130000,500000,500000,500000,500000,0
|
|
20240620,121400,235130000,500000,500000,500000,500000,5
|
|
20240620,121300,232630000,501000,501000,501000,501000,0
|
|
20240620,121200,232630000,501000,501000,501000,501000,0
|
|
20240620,121100,232630000,501000,501000,501000,501000,0
|
|
20240620,121000,232630000,501000,501000,501000,501000,0
|
|
20240620,120900,232630000,501000,502000,502000,501000,45
|
|
20240620,120800,210074000,502000,502000,502000,502000,0
|
|
20240620,120700,210074000,502000,502000,502000,502000,0
|
|
20240620,120600,210074000,502000,502000,502000,502000,0
|
|
20240620,120500,210074000,502000,502000,502000,502000,0
|
|
20240620,120400,210074000,502000,502000,502000,502000,0
|
|
20240620,120300,210074000,502000,502000,502000,502000,0
|
|
20240620,120200,210074000,502000,502000,502000,502000,0
|
|
20240620,120100,210074000,502000,502000,502000,502000,0
|
|
20240620,120000,210074000,502000,502000,502000,502000,0
|
|
20240620,115900,210074000,502000,502000,502000,502000,0
|
|
20240620,115800,210074000,502000,502000,502000,502000,0
|
|
20240620,115700,210074000,502000,502000,502000,502000,0
|
|
20240620,115600,210074000,502000,502000,502000,502000,0
|
|
20240620,115500,210074000,502000,502000,502000,502000,0
|
|
20240620,115400,210074000,502000,502000,502000,502000,0
|
|
20240620,115300,210074000,502000,502000,502000,502000,0
|
|
20240620,115200,210074000,502000,502000,502000,502000,0
|
|
20240620,115100,210074000,502000,502000,502000,502000,0
|
|
20240620,115000,210074000,502000,502000,502000,502000,0
|
|
20240620,114900,210074000,502000,502000,502000,502000,0
|
|
20240620,114800,210074000,502000,502000,502000,502000,0
|
|
20240620,114700,210074000,502000,502000,502000,502000,0
|
|
20240620,114600,210074000,502000,502000,502000,502000,0
|
|
20240620,114500,210074000,502000,504000,505000,502000,45
|
|
20240620,114400,187375000,504000,504000,504000,504000,4
|
|
20240620,114300,185359000,504000,504000,504000,504000,0
|
|
20240620,114200,185359000,504000,504000,504000,504000,0
|
|
20240620,114100,185359000,504000,504000,504000,504000,0
|
|
20240620,114000,185359000,504000,504000,504000,504000,0
|
|
20240620,113900,185359000,504000,504000,504000,504000,0
|
|
20240620,113800,185359000,504000,504000,504000,504000,0
|
|
20240620,113700,185359000,504000,504000,504000,504000,0
|
|
20240620,113600,185359000,504000,504000,504000,504000,0
|
|
20240620,113500,185359000,504000,504000,504000,504000,0
|
|
20240620,113400,185359000,504000,504000,504000,504000,0
|
|
20240620,113300,185359000,504000,504000,504000,504000,0
|
|
20240620,113200,185359000,504000,504000,504000,504000,0
|
|
20240620,113100,185359000,504000,504000,504000,504000,15
|
|
20240620,113000,177799000,504000,504000,504000,504000,0
|
|
20240620,112900,177799000,504000,503000,504000,503000,46
|
|
20240620,112800,154636000,503000,503000,503000,503000,0
|
|
20240620,112700,154636000,503000,503000,503000,503000,0
|
|
20240620,112600,154636000,503000,503000,503000,503000,0
|
|
20240620,112500,154636000,503000,503000,503000,503000,0
|
|
20240620,112400,154636000,503000,503000,503000,503000,0
|
|
20240620,112300,154636000,503000,503000,503000,503000,0
|
|
20240620,112200,154636000,503000,503000,503000,503000,0
|
|
20240620,112100,154636000,503000,503000,503000,503000,0
|
|
20240620,112000,154636000,503000,503000,503000,503000,0
|
|
20240620,111900,154636000,503000,503000,503000,503000,0
|
|
20240620,111800,154636000,503000,503000,503000,503000,0
|
|
20240620,111700,154636000,503000,503000,503000,503000,0
|
|
20240620,111600,154636000,503000,503000,503000,503000,0
|
|
20240620,111500,154636000,503000,503000,503000,503000,0
|
|
20240620,111400,154636000,503000,503000,503000,503000,0
|
|
20240620,111300,154636000,503000,503000,503000,503000,0
|
|
20240620,111200,154636000,503000,503000,503000,503000,1
|
|
20240620,111100,154133000,503000,503000,503000,503000,0
|
|
20240620,111000,154133000,503000,503000,503000,503000,0
|
|
20240620,110900,154133000,503000,503000,503000,503000,0
|
|
20240620,110800,154133000,503000,503000,503000,503000,0
|
|
20240620,110700,154133000,503000,503000,503000,503000,20
|
|
20240620,110600,144073000,502000,502000,502000,502000,0
|
|
20240620,110500,144073000,502000,502000,502000,502000,0
|
|
20240620,110400,144073000,502000,502000,502000,502000,0
|
|
20240620,110300,144073000,502000,502000,502000,502000,0
|
|
20240620,110200,144073000,502000,502000,502000,502000,5
|
|
20240620,110100,141563000,500000,500000,500000,500000,0
|
|
20240620,110000,141563000,500000,500000,500000,500000,0
|
|
20240620,105900,141563000,500000,500000,500000,500000,0
|
|
20240620,105800,141563000,500000,500000,500000,500000,0
|
|
20240620,105700,141563000,500000,500000,500000,500000,0
|
|
20240620,105600,141563000,500000,500000,500000,500000,0
|
|
20240620,105500,141563000,500000,500000,500000,500000,3
|
|
20240620,105400,140063000,499500,499500,499500,499500,0
|
|
20240620,105300,140063000,499500,499500,499500,499500,0
|
|
20240620,105200,140063000,499500,499500,499500,499500,0
|
|
20240620,105100,140063000,499500,499500,499500,499500,0
|
|
20240620,105000,140063000,499500,499500,499500,499500,0
|
|
20240620,104900,140063000,499500,499500,499500,499500,0
|
|
20240620,104800,140063000,499500,499500,499500,499500,0
|
|
20240620,104700,140063000,499500,499500,499500,499500,3
|
|
20240620,104600,138564500,499500,499500,499500,499500,0
|
|
20240620,104500,138564500,499500,499500,499500,499500,0
|
|
20240620,104400,138564500,499500,499500,499500,499500,0
|
|
20240620,104300,138564500,499500,499500,499500,499500,10
|
|
20240620,104200,133569500,500000,500000,500000,500000,0
|
|
20240620,104100,133569500,500000,500000,500000,500000,0
|
|
20240620,104000,133569500,500000,500000,500000,500000,5
|
|
20240620,103900,131069500,500000,500000,500000,500000,0
|
|
20240620,103800,131069500,500000,500000,500000,500000,5
|
|
20240620,103700,128569500,499500,499500,499500,499500,0
|
|
20240620,103600,128569500,499500,499500,499500,499500,0
|
|
20240620,103500,128569500,499500,499500,499500,499500,2
|
|
20240620,103400,127570500,501000,501000,501000,501000,0
|
|
20240620,103300,127570500,501000,501000,501000,501000,0
|
|
20240620,103200,127570500,501000,501000,501000,501000,0
|
|
20240620,103100,127570500,501000,501000,501000,501000,2
|
|
20240620,103000,126568500,499500,499500,499500,499500,0
|
|
20240620,102900,126568500,499500,499500,499500,499500,0
|
|
20240620,102800,126568500,499500,499500,499500,499500,0
|
|
20240620,102700,126568500,499500,499500,499500,499500,0
|
|
20240620,102600,126568500,499500,499500,499500,499500,0
|
|
20240620,102500,126568500,499500,500000,500000,499500,10
|
|
20240620,102400,121573000,500000,500000,500000,500000,0
|
|
20240620,102300,121573000,500000,500000,500000,500000,0
|
|
20240620,102200,121573000,500000,500000,500000,500000,0
|
|
20240620,102100,121573000,500000,500000,500000,500000,0
|
|
20240620,102000,121573000,500000,500000,500000,500000,0
|
|
20240620,101900,121573000,500000,500000,500000,500000,0
|
|
20240620,101800,121573000,500000,500000,500000,500000,0
|
|
20240620,101700,121573000,500000,500000,500000,500000,0
|
|
20240620,101600,121573000,500000,500000,500000,500000,0
|
|
20240620,101500,121573000,500000,500000,500000,500000,0
|
|
20240620,101400,121573000,500000,500000,500000,500000,0
|
|
20240620,101300,121573000,500000,500000,500000,500000,0
|
|
20240620,101200,121573000,500000,500000,500000,500000,0
|
|
20240620,101100,121573000,500000,500000,500000,500000,3
|
|
20240620,101000,120073000,503000,503000,503000,503000,0
|
|
20240620,100900,120073000,503000,503000,503000,503000,0
|
|
20240620,100800,120073000,503000,503000,503000,503000,0
|
|
20240620,100700,120073000,503000,503000,503000,503000,0
|
|
20240620,100600,120073000,503000,503000,503000,503000,0
|
|
20240620,100500,120073000,503000,503000,503000,503000,0
|
|
20240620,100400,120073000,503000,503000,503000,503000,0
|
|
20240620,100300,120073000,503000,503000,503000,503000,0
|
|
20240620,100200,120073000,503000,503000,503000,503000,0
|
|
20240620,100100,120073000,503000,503000,503000,503000,0
|
|
20240620,100000,120073000,503000,503000,503000,503000,0
|
|
20240620,095900,120073000,503000,503000,503000,503000,0
|
|
20240620,095800,120073000,503000,503000,503000,503000,0
|
|
20240620,095700,120073000,503000,503000,503000,503000,0
|
|
20240620,095600,120073000,503000,503000,503000,503000,0
|
|
20240620,095500,120073000,503000,503000,503000,503000,0
|
|
20240620,095400,120073000,503000,503000,503000,503000,0
|
|
20240620,095300,120073000,503000,503000,503000,503000,0
|
|
20240620,095200,120073000,503000,503000,503000,503000,0
|
|
20240620,095100,120073000,503000,503000,503000,503000,1
|
|
20240620,095000,119570000,500000,500000,500000,500000,1
|
|
20240620,094900,119070000,500000,500000,500000,500000,0
|
|
20240620,094800,119070000,500000,500000,500000,500000,0
|
|
20240620,094700,119070000,500000,500000,500000,500000,0
|
|
20240620,094600,119070000,500000,500000,500000,500000,0
|
|
20240620,094500,119070000,500000,500000,500000,500000,0
|
|
20240620,094400,119070000,500000,500000,500000,500000,8
|
|
20240620,094300,115070000,501000,501000,501000,501000,0
|
|
20240620,094200,115070000,501000,501000,501000,501000,0
|
|
20240620,094100,115070000,501000,501000,501000,501000,0
|
|
20240620,094000,115070000,501000,501000,501000,501000,17
|
|
20240620,093900,106553000,500000,500000,500000,500000,0
|
|
20240620,093800,106553000,500000,500000,500000,500000,0
|
|
20240620,093700,106553000,500000,500000,500000,500000,0
|
|
20240620,093600,106553000,500000,500000,500000,500000,0
|
|
20240620,093500,106553000,500000,500000,500000,500000,0
|
|
20240620,093400,106553000,500000,500000,500000,500000,0
|
|
20240620,093300,106553000,500000,500000,500000,500000,0
|
|
20240620,093200,106553000,500000,500000,500000,500000,0
|
|
20240620,093100,106553000,500000,500000,500000,500000,6
|
|
20240620,093000,103553000,499500,499500,499500,499500,25
|
|
20240620,092900,91065500,503000,503000,503000,503000,0
|
|
20240620,092800,91065500,503000,503000,503000,503000,0
|
|
20240620,092700,91065500,503000,501000,503000,501000,2
|
|
20240620,092600,90061500,499500,499500,499500,499500,1
|
|
20240620,092500,89562000,500000,500000,500000,500000,0
|
|
20240620,092400,89562000,500000,501000,502000,498500,109
|
|
20240620,092300,35145000,500000,500000,500000,500000,5
|
|
20240620,092200,32645000,502000,502000,502000,502000,0
|
|
20240620,092100,32645000,502000,502000,502000,502000,0
|
|
20240620,092000,32645000,502000,502000,502000,502000,0
|
|
20240620,091900,32645000,502000,502000,502000,502000,1
|
|
20240620,091800,32143000,502000,502000,502000,502000,1
|
|
20240620,091700,31641000,503000,501000,503000,501000,2
|
|
20240620,091600,30637000,501000,501000,501000,501000,1
|
|
20240620,091500,30136000,501000,503000,503000,501000,14
|
|
20240620,091400,23120000,503000,503000,503000,503000,0
|
|
20240620,091300,23120000,503000,503000,503000,503000,0
|
|
20240620,091200,23120000,503000,503000,503000,503000,0
|
|
20240620,091100,23120000,503000,503000,503000,503000,0
|
|
20240620,091000,23120000,503000,503000,503000,503000,0
|
|
20240620,090900,23120000,503000,503000,503000,503000,1
|
|
20240620,090800,22617000,503000,503000,503000,503000,1
|
|
20240620,090700,22114000,503000,503000,503000,503000,0
|
|
20240620,090600,22114000,503000,503000,503000,503000,0
|
|
20240620,090500,22114000,503000,503000,503000,503000,0
|
|
20240620,090400,22114000,503000,503000,503000,503000,0
|
|
20240620,090300,22114000,503000,503000,503000,503000,1
|
|
20240620,090200,21611000,503000,501000,503000,501000,2
|
|
20240620,090100,20607000,501000,501000,501000,501000,1
|
|
20240620,090000,20106000,501000,505000,505000,501000,40
|