584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184100,2801197000,520000,520000,520000,520000,1075
|
|
20240621,184000,2801197000,520000,520000,520000,520000,0
|
|
20240621,183900,2801197000,520000,520000,520000,520000,0
|
|
20240621,183800,2801197000,520000,520000,520000,520000,0
|
|
20240621,183700,2801197000,520000,520000,520000,520000,0
|
|
20240621,183600,2801197000,520000,520000,520000,520000,0
|
|
20240621,183500,2801197000,520000,520000,520000,520000,0
|
|
20240621,183400,2801197000,520000,520000,520000,520000,0
|
|
20240621,183300,2801197000,520000,520000,520000,520000,0
|
|
20240621,183200,2801197000,520000,520000,520000,520000,0
|
|
20240621,183100,2801197000,520000,520000,520000,520000,0
|
|
20240621,183000,2801197000,520000,520000,520000,520000,0
|
|
20240621,182900,2801197000,520000,520000,520000,520000,0
|
|
20240621,182800,2801197000,520000,520000,520000,520000,0
|
|
20240621,182700,2801197000,520000,520000,520000,520000,0
|
|
20240621,182600,2801197000,520000,520000,520000,520000,0
|
|
20240621,182500,2801197000,520000,520000,520000,520000,0
|
|
20240621,182400,2801197000,520000,520000,520000,520000,0
|
|
20240621,182300,2801197000,520000,520000,520000,520000,0
|
|
20240621,182200,2801197000,520000,520000,520000,520000,0
|
|
20240621,182100,2801197000,520000,520000,520000,520000,0
|
|
20240621,182000,2801197000,520000,520000,520000,520000,0
|
|
20240621,181900,2801197000,520000,520000,520000,520000,0
|
|
20240621,181800,2801197000,520000,520000,520000,520000,0
|
|
20240621,181700,2801197000,520000,520000,520000,520000,0
|
|
20240621,181600,2801197000,520000,520000,520000,520000,0
|
|
20240621,181500,2801197000,520000,520000,520000,520000,0
|
|
20240621,181400,2801197000,520000,520000,520000,520000,0
|
|
20240621,181300,2801197000,520000,520000,520000,520000,0
|
|
20240621,181200,2801197000,520000,520000,520000,520000,0
|
|
20240621,181100,2801197000,520000,520000,520000,520000,1075
|
|
20240621,181000,2801197000,520000,520000,520000,520000,0
|
|
20240621,180900,2801197000,520000,520000,520000,520000,0
|
|
20240621,180800,2801197000,520000,520000,520000,520000,0
|
|
20240621,180700,2801197000,520000,520000,520000,520000,0
|
|
20240621,180600,2801197000,520000,520000,520000,520000,0
|
|
20240621,180500,2801197000,520000,520000,520000,520000,0
|
|
20240621,180400,2801197000,520000,520000,520000,520000,0
|
|
20240621,180300,2801197000,520000,520000,520000,520000,0
|
|
20240621,180200,2801197000,520000,520000,520000,520000,0
|
|
20240621,180100,2801197000,520000,520000,520000,520000,0
|
|
20240621,180000,2801197000,520000,520000,520000,520000,0
|
|
20240621,175900,2801197000,520000,520000,520000,520000,0
|
|
20240621,175800,2801197000,520000,520000,520000,520000,0
|
|
20240621,175700,2801197000,520000,520000,520000,520000,0
|
|
20240621,175600,2801197000,520000,520000,520000,520000,0
|
|
20240621,175500,2801197000,520000,520000,520000,520000,0
|
|
20240621,175400,2801197000,520000,520000,520000,520000,0
|
|
20240621,175300,2801197000,520000,520000,520000,520000,0
|
|
20240621,175200,2801197000,520000,520000,520000,520000,0
|
|
20240621,175100,2801197000,520000,520000,520000,520000,0
|
|
20240621,175000,2801197000,520000,520000,520000,520000,0
|
|
20240621,174900,2801197000,520000,520000,520000,520000,0
|
|
20240621,174800,2801197000,520000,520000,520000,520000,0
|
|
20240621,174700,2801197000,520000,520000,520000,520000,0
|
|
20240621,174600,2801197000,520000,520000,520000,520000,0
|
|
20240621,174500,2801197000,520000,520000,520000,520000,0
|
|
20240621,174400,2801197000,520000,520000,520000,520000,0
|
|
20240621,174300,2801197000,520000,520000,520000,520000,0
|
|
20240621,174200,2801197000,520000,520000,520000,520000,0
|
|
20240621,174100,2801197000,520000,520000,520000,520000,1075
|
|
20240621,174000,2801197000,520000,520000,520000,520000,0
|
|
20240621,173900,2801197000,520000,520000,520000,520000,0
|
|
20240621,173800,2801197000,520000,520000,520000,520000,0
|
|
20240621,173700,2801197000,520000,520000,520000,520000,0
|
|
20240621,173600,2801197000,520000,520000,520000,520000,0
|
|
20240621,173500,2801197000,520000,520000,520000,520000,0
|
|
20240621,173400,2801197000,520000,520000,520000,520000,0
|
|
20240621,173300,2801197000,520000,520000,520000,520000,0
|
|
20240621,173200,2801197000,520000,520000,520000,520000,0
|
|
20240621,173100,2801197000,520000,520000,520000,520000,0
|
|
20240621,173000,2801197000,520000,520000,520000,520000,0
|
|
20240621,172900,2801197000,520000,520000,520000,520000,0
|
|
20240621,172800,2801197000,520000,520000,520000,520000,0
|
|
20240621,172700,2801197000,520000,520000,520000,520000,0
|
|
20240621,172600,2801197000,520000,520000,520000,520000,0
|
|
20240621,172500,2801197000,520000,520000,520000,520000,0
|
|
20240621,172400,2801197000,520000,520000,520000,520000,0
|
|
20240621,172300,2801197000,520000,520000,520000,520000,0
|
|
20240621,172200,2801197000,520000,520000,520000,520000,0
|
|
20240621,172100,2801197000,520000,520000,520000,520000,0
|
|
20240621,172000,2801197000,520000,520000,520000,520000,0
|
|
20240621,171900,2801197000,520000,520000,520000,520000,0
|
|
20240621,171800,2801197000,520000,520000,520000,520000,0
|
|
20240621,171700,2801197000,520000,520000,520000,520000,0
|
|
20240621,171600,2801197000,520000,520000,520000,520000,0
|
|
20240621,171500,2801197000,520000,520000,520000,520000,0
|
|
20240621,171400,2801197000,520000,520000,520000,520000,0
|
|
20240621,171300,2801197000,520000,520000,520000,520000,0
|
|
20240621,171200,2801197000,520000,520000,520000,520000,0
|
|
20240621,171100,2801197000,520000,520000,520000,520000,1075
|
|
20240621,171000,2801197000,520000,520000,520000,520000,0
|
|
20240621,170900,2801197000,520000,520000,520000,520000,0
|
|
20240621,170800,2801197000,520000,520000,520000,520000,0
|
|
20240621,170700,2801197000,520000,520000,520000,520000,0
|
|
20240621,170600,2801197000,520000,520000,520000,520000,0
|
|
20240621,170500,2801197000,520000,520000,520000,520000,0
|
|
20240621,170400,2801197000,520000,520000,520000,520000,0
|
|
20240621,170300,2801197000,520000,520000,520000,520000,0
|
|
20240621,170200,2801197000,520000,520000,520000,520000,0
|
|
20240621,170100,2801197000,520000,520000,520000,520000,0
|
|
20240621,170000,2801197000,520000,520000,520000,520000,0
|
|
20240621,165900,2801197000,520000,520000,520000,520000,0
|
|
20240621,165800,2801197000,520000,520000,520000,520000,0
|
|
20240621,165700,2801197000,520000,520000,520000,520000,0
|
|
20240621,165600,2801197000,520000,520000,520000,520000,0
|
|
20240621,165500,2801197000,520000,520000,520000,520000,0
|
|
20240621,165400,2801197000,520000,520000,520000,520000,0
|
|
20240621,165300,2801197000,520000,520000,520000,520000,0
|
|
20240621,165200,2801197000,520000,520000,520000,520000,0
|
|
20240621,165100,2801197000,520000,520000,520000,520000,0
|
|
20240621,165000,2801197000,520000,520000,520000,520000,0
|
|
20240621,164900,2801197000,520000,520000,520000,520000,0
|
|
20240621,164800,2801197000,520000,520000,520000,520000,0
|
|
20240621,164700,2801197000,520000,520000,520000,520000,0
|
|
20240621,164600,2801197000,520000,520000,520000,520000,0
|
|
20240621,164500,2801197000,520000,520000,520000,520000,0
|
|
20240621,164400,2801197000,520000,520000,520000,520000,0
|
|
20240621,164300,2801197000,520000,520000,520000,520000,0
|
|
20240621,164200,2801197000,520000,520000,520000,520000,0
|
|
20240621,164100,2801197000,520000,520000,520000,520000,1075
|
|
20240621,164000,2801197000,520000,520000,520000,520000,0
|
|
20240621,163900,2801197000,520000,520000,520000,520000,0
|
|
20240621,163800,2801197000,520000,520000,520000,520000,0
|
|
20240621,163700,2801197000,520000,520000,520000,520000,0
|
|
20240621,163600,2801197000,520000,520000,520000,520000,0
|
|
20240621,163500,2801197000,520000,520000,520000,520000,0
|
|
20240621,163400,2801197000,520000,520000,520000,520000,0
|
|
20240621,163300,2801197000,520000,520000,520000,520000,0
|
|
20240621,163200,2801197000,520000,520000,520000,520000,0
|
|
20240621,163100,2801197000,520000,520000,520000,520000,0
|
|
20240621,163000,2801197000,520000,520000,520000,520000,0
|
|
20240621,162900,2801197000,520000,520000,520000,520000,0
|
|
20240621,162800,2801197000,520000,520000,520000,520000,0
|
|
20240621,162700,2801197000,520000,520000,520000,520000,0
|
|
20240621,162600,2801197000,520000,520000,520000,520000,0
|
|
20240621,162500,2801197000,520000,520000,520000,520000,0
|
|
20240621,162400,2801197000,520000,520000,520000,520000,0
|
|
20240621,162300,2801197000,520000,520000,520000,520000,0
|
|
20240621,162200,2801197000,520000,520000,520000,520000,0
|
|
20240621,162100,2801197000,520000,520000,520000,520000,0
|
|
20240621,162000,2801197000,520000,520000,520000,520000,0
|
|
20240621,161900,2801197000,520000,520000,520000,520000,0
|
|
20240621,161800,2801197000,520000,520000,520000,520000,0
|
|
20240621,161700,2801197000,520000,520000,520000,520000,0
|
|
20240621,161600,2801197000,520000,520000,520000,520000,0
|
|
20240621,161500,2801197000,520000,520000,520000,520000,0
|
|
20240621,161400,2801197000,520000,520000,520000,520000,0
|
|
20240621,161300,2801197000,520000,520000,520000,520000,0
|
|
20240621,161200,2801197000,520000,520000,520000,520000,0
|
|
20240621,161100,2801197000,520000,520000,520000,520000,1075
|
|
20240621,161000,2801197000,520000,520000,520000,520000,0
|
|
20240621,160900,2801197000,520000,520000,520000,520000,0
|
|
20240621,160800,2801197000,520000,520000,520000,520000,0
|
|
20240621,160700,2801197000,520000,520000,520000,520000,0
|
|
20240621,160600,2801197000,520000,520000,520000,520000,0
|
|
20240621,160500,2801197000,520000,520000,520000,520000,0
|
|
20240621,160400,2801197000,520000,520000,520000,520000,0
|
|
20240621,160300,2801197000,520000,520000,520000,520000,0
|
|
20240621,160200,2801197000,520000,520000,520000,520000,0
|
|
20240621,160100,2801197000,520000,520000,520000,520000,0
|
|
20240621,160000,2801197000,520000,520000,520000,520000,0
|
|
20240621,155900,2801197000,520000,520000,520000,520000,0
|
|
20240621,155800,2801197000,520000,520000,520000,520000,0
|
|
20240621,155700,2801197000,520000,520000,520000,520000,0
|
|
20240621,155600,2801197000,520000,520000,520000,520000,0
|
|
20240621,155500,2801197000,520000,520000,520000,520000,0
|
|
20240621,155400,2801197000,520000,520000,520000,520000,0
|
|
20240621,155300,2801197000,520000,520000,520000,520000,0
|
|
20240621,155200,2801197000,520000,520000,520000,520000,0
|
|
20240621,155100,2801197000,520000,520000,520000,520000,0
|
|
20240621,155000,2801197000,520000,520000,520000,520000,0
|
|
20240621,154900,2801197000,520000,520000,520000,520000,0
|
|
20240621,154800,2801197000,520000,520000,520000,520000,0
|
|
20240621,154700,2801197000,520000,520000,520000,520000,0
|
|
20240621,154600,2801197000,520000,520000,520000,520000,0
|
|
20240621,154500,2801197000,520000,520000,520000,520000,0
|
|
20240621,154400,2801197000,520000,520000,520000,520000,0
|
|
20240621,154300,2801197000,520000,520000,520000,520000,0
|
|
20240621,154200,2801197000,520000,520000,520000,520000,0
|
|
20240621,154100,2801197000,520000,520000,520000,520000,1075
|
|
20240621,154000,2801197000,520000,520000,520000,520000,0
|
|
20240621,153900,2801197000,520000,520000,520000,520000,0
|
|
20240621,153800,2801197000,520000,520000,520000,520000,0
|
|
20240621,153700,2801197000,520000,520000,520000,520000,0
|
|
20240621,153600,2801197000,520000,520000,520000,520000,0
|
|
20240621,153500,2801197000,520000,520000,520000,520000,0
|
|
20240621,153400,2801197000,520000,520000,520000,520000,0
|
|
20240621,153300,2801197000,520000,520000,520000,520000,0
|
|
20240621,153200,2801197000,520000,520000,520000,520000,0
|
|
20240621,153100,2801197000,520000,520000,520000,520000,0
|
|
20240621,153000,2801197000,520000,520000,520000,520000,1075
|
|
20240621,152900,2242197000,525000,525000,525000,525000,0
|
|
20240621,152800,2242197000,525000,525000,525000,525000,0
|
|
20240621,152700,2242197000,525000,525000,525000,525000,0
|
|
20240621,152600,2242197000,525000,525000,525000,525000,0
|
|
20240621,152500,2242197000,525000,525000,525000,525000,0
|
|
20240621,152400,2242197000,525000,525000,525000,525000,0
|
|
20240621,152300,2242197000,525000,525000,525000,525000,0
|
|
20240621,152200,2242197000,525000,525000,525000,525000,0
|
|
20240621,152100,2242197000,525000,525000,525000,525000,0
|
|
20240621,152000,2242197000,525000,525000,525000,525000,0
|
|
20240621,151900,2242197000,525000,526000,527000,525000,8
|
|
20240621,151800,2237989000,525000,525000,525000,524000,22
|
|
20240621,151700,2226443000,526000,526000,527000,523000,43
|
|
20240621,151600,2203825000,526000,527000,528000,526000,33
|
|
20240621,151500,2186428000,527000,526000,527000,526000,26
|
|
20240621,151400,2172739000,526000,522000,527000,522000,166
|
|
20240621,151300,2085643000,522000,521000,522000,521000,20
|
|
20240621,151200,2075207000,522000,522000,522000,522000,5
|
|
20240621,151100,2072597000,522000,522000,522000,521000,12
|
|
20240621,151000,2066337000,522000,523000,523000,522000,14
|
|
20240621,150900,2059017000,522000,523000,523000,522000,8
|
|
20240621,150800,2054837000,523000,523000,523000,523000,7
|
|
20240621,150700,2051176000,522000,523000,523000,522000,8
|
|
20240621,150600,2046996000,524000,522000,524000,522000,28
|
|
20240621,150500,2032349000,524000,522000,524000,522000,23
|
|
20240621,150400,2020320000,522000,521000,522000,521000,64
|
|
20240621,150300,1986963000,521000,520000,521000,520000,11
|
|
20240621,150200,1981240000,520000,519000,520000,519000,35
|
|
20240621,150100,1963048000,518000,518000,518000,518000,3
|
|
20240621,150000,1961494000,519000,519000,519000,517000,18
|
|
20240621,145900,1952160000,519000,520000,520000,519000,4
|
|
20240621,145800,1950083000,519000,520000,520000,519000,11
|
|
20240621,145700,1944367000,521000,521000,521000,521000,6
|
|
20240621,145600,1941241000,522000,522000,523000,522000,48
|
|
20240621,145500,1916182000,522000,522000,523000,521000,25
|
|
20240621,145400,1903133000,522000,521000,522000,521000,25
|
|
20240621,145300,1890087000,521000,520000,521000,520000,7
|
|
20240621,145200,1886444000,520000,520000,521000,520000,6
|
|
20240621,145100,1883323000,521000,519000,521000,519000,25
|
|
20240621,145000,1870321000,519000,516000,519000,516000,44
|
|
20240621,144900,1847539000,515000,515000,515000,515000,11
|
|
20240621,144800,1841874000,515000,515000,516000,515000,10
|
|
20240621,144700,1836721000,515000,515000,515000,515000,7
|
|
20240621,144600,1833116000,515000,515000,516000,515000,15
|
|
20240621,144500,1825384000,516000,516000,516000,516000,8
|
|
20240621,144400,1821256000,518000,518000,518000,518000,0
|
|
20240621,144300,1821256000,518000,517000,518000,517000,26
|
|
20240621,144200,1807794000,517000,514000,517000,514000,12
|
|
20240621,144100,1801609000,515000,515000,515000,515000,7
|
|
20240621,144000,1798004000,516000,516000,516000,516000,1
|
|
20240621,143900,1797488000,516000,517000,517000,516000,8
|
|
20240621,143800,1793356000,516000,515000,517000,515000,11
|
|
20240621,143700,1787680000,515000,516000,516000,515000,19
|
|
20240621,143600,1777880000,515000,516000,516000,515000,15
|
|
20240621,143500,1770148000,516000,516000,518000,516000,20
|
|
20240621,143400,1759811000,517000,517000,517000,517000,10
|
|
20240621,143300,1754641000,516000,515000,517000,515000,17
|
|
20240621,143200,1745870000,514000,516000,516000,514000,30
|
|
20240621,143100,1730418000,515000,516000,516000,514000,8
|
|
20240621,143000,1726300000,516000,516000,516000,516000,12
|
|
20240621,142900,1720108000,515000,513000,515000,513000,38
|
|
20240621,142800,1700564000,514000,516000,516000,514000,4
|
|
20240621,142700,1698505000,517000,513000,517000,513000,120
|
|
20240621,142600,1636630000,511000,515000,515000,511000,9
|
|
20240621,142500,1632015000,515000,518000,518000,515000,182
|
|
20240621,142400,1537932000,521000,521000,521000,521000,186
|
|
20240621,142300,1441026000,522000,523000,523000,522000,21
|
|
20240621,142200,1430061000,525000,524000,526000,524000,26
|
|
20240621,142100,1416413000,524000,525000,525000,524000,31
|
|
20240621,142000,1400156000,522000,520000,545000,517000,328
|
|
20240621,141900,1228331000,517000,516000,520000,516000,69
|
|
20240621,141800,1192598000,516000,516000,517000,516000,22
|
|
20240621,141700,1181243000,517000,513000,517000,513000,52
|
|
20240621,141600,1154422000,513000,513000,514000,513000,22
|
|
20240621,141500,1143121000,514000,514000,514000,514000,0
|
|
20240621,141400,1143121000,514000,514000,514000,514000,0
|
|
20240621,141300,1143121000,514000,514000,514000,514000,4
|
|
20240621,141200,1141065000,513000,511000,515000,511000,164
|
|
20240621,141100,1056944000,510000,510000,511000,510000,45
|
|
20240621,141000,1033988000,509000,509000,509000,509000,22
|
|
20240621,140900,1022790000,506000,508000,508000,506000,12
|
|
20240621,140800,1016698000,508000,508000,508000,508000,0
|
|
20240621,140700,1016698000,508000,508000,508000,508000,0
|
|
20240621,140600,1016698000,508000,508000,508000,506000,12
|
|
20240621,140500,1010606000,508000,507000,508000,507000,41
|
|
20240621,140400,989783000,506000,506000,506000,506000,0
|
|
20240621,140300,989783000,506000,506000,506000,506000,0
|
|
20240621,140200,989783000,506000,506000,506000,506000,0
|
|
20240621,140100,989783000,506000,506000,506000,506000,0
|
|
20240621,140000,989783000,506000,506000,506000,506000,1
|
|
20240621,135900,989277000,506000,505000,508000,505000,37
|
|
20240621,135800,970544000,504000,504000,504000,504000,1
|
|
20240621,135700,970040000,502000,502000,502000,502000,0
|
|
20240621,135600,970040000,502000,502000,506000,501000,62
|
|
20240621,135500,938728000,501000,501000,501000,501000,0
|
|
20240621,135400,938728000,501000,501000,501000,501000,0
|
|
20240621,135300,938728000,501000,501000,501000,501000,0
|
|
20240621,135200,938728000,501000,501000,501000,501000,0
|
|
20240621,135100,938728000,501000,501000,501000,501000,0
|
|
20240621,135000,938728000,501000,501000,501000,501000,0
|
|
20240621,134900,938728000,501000,501000,501000,501000,0
|
|
20240621,134800,938728000,501000,501000,501000,501000,0
|
|
20240621,134700,938728000,501000,501000,501000,501000,0
|
|
20240621,134600,938728000,501000,501000,501000,501000,1
|
|
20240621,134500,938227000,500000,500000,500000,500000,0
|
|
20240621,134400,938227000,500000,500000,500000,500000,0
|
|
20240621,134300,938227000,500000,500000,500000,500000,0
|
|
20240621,134200,938227000,500000,500000,500000,500000,19
|
|
20240621,134100,928727000,500000,500000,500000,500000,0
|
|
20240621,134000,928727000,500000,500000,500000,500000,4
|
|
20240621,133900,926727000,501000,501000,501000,501000,46
|
|
20240621,133800,903681000,501000,501000,501000,501000,0
|
|
20240621,133700,903681000,501000,501000,501000,501000,36
|
|
20240621,133600,885645000,501000,501000,501000,501000,0
|
|
20240621,133500,885645000,501000,501000,501000,501000,48
|
|
20240621,133400,861597000,502000,502000,502000,502000,0
|
|
20240621,133300,861597000,502000,502000,502000,502000,19
|
|
20240621,133200,852059000,502000,502000,502000,502000,0
|
|
20240621,133100,852059000,502000,503000,503000,502000,18
|
|
20240621,133000,843009000,503000,503000,503000,503000,2
|
|
20240621,132900,842003000,502000,503000,503000,502000,7
|
|
20240621,132800,838488000,504000,504000,504000,504000,0
|
|
20240621,132700,838488000,504000,504000,504000,504000,1
|
|
20240621,132600,837984000,502000,504000,504000,502000,2
|
|
20240621,132500,836978000,504000,504000,504000,504000,0
|
|
20240621,132400,836978000,504000,504000,504000,504000,0
|
|
20240621,132300,836978000,504000,507000,507000,503000,13
|
|
20240621,132200,830434000,503000,504000,504000,503000,88
|
|
20240621,132100,786154000,503000,503000,503000,503000,17
|
|
20240621,132000,777603000,503000,502000,503000,502000,49
|
|
20240621,131900,752989000,504000,504000,504000,504000,0
|
|
20240621,131800,752989000,504000,504000,504000,504000,0
|
|
20240621,131700,752989000,504000,504000,504000,504000,46
|
|
20240621,131600,729805000,506000,506000,506000,506000,22
|
|
20240621,131500,718673000,506000,506000,506000,506000,1
|
|
20240621,131400,718167000,506000,506000,506000,506000,0
|
|
20240621,131300,718167000,506000,506000,506000,506000,0
|
|
20240621,131200,718167000,506000,506000,506000,506000,0
|
|
20240621,131100,718167000,506000,504000,506000,504000,43
|
|
20240621,131000,696446000,505000,504000,505000,504000,24
|
|
20240621,130900,684344000,504000,504000,504000,504000,0
|
|
20240621,130800,684344000,504000,504000,504000,504000,1
|
|
20240621,130700,683840000,505000,505000,505000,505000,44
|
|
20240621,130600,661620000,505000,505000,505000,505000,0
|
|
20240621,130500,661620000,505000,506000,506000,505000,34
|
|
20240621,130400,644418000,505000,505000,505000,505000,0
|
|
20240621,130300,644418000,505000,505000,505000,505000,0
|
|
20240621,130200,644418000,505000,505000,505000,505000,0
|
|
20240621,130100,644418000,505000,505000,505000,505000,0
|
|
20240621,130000,644418000,505000,505000,505000,505000,0
|
|
20240621,125900,644418000,505000,505000,505000,505000,0
|
|
20240621,125800,644418000,505000,505000,505000,505000,0
|
|
20240621,125700,644418000,505000,505000,505000,505000,0
|
|
20240621,125600,644418000,505000,505000,505000,505000,0
|
|
20240621,125500,644418000,505000,505000,505000,505000,0
|
|
20240621,125400,644418000,505000,505000,505000,505000,0
|
|
20240621,125300,644418000,505000,505000,505000,505000,0
|
|
20240621,125200,644418000,505000,505000,505000,505000,0
|
|
20240621,125100,644418000,505000,505000,505000,505000,0
|
|
20240621,125000,644418000,505000,505000,505000,505000,0
|
|
20240621,124900,644418000,505000,505000,505000,505000,0
|
|
20240621,124800,644418000,505000,505000,505000,505000,0
|
|
20240621,124700,644418000,505000,505000,505000,505000,0
|
|
20240621,124600,644418000,505000,505000,505000,505000,1
|
|
20240621,124500,643913000,505000,505000,505000,505000,0
|
|
20240621,124400,643913000,505000,505000,505000,505000,0
|
|
20240621,124300,643913000,505000,505000,505000,505000,0
|
|
20240621,124200,643913000,505000,505000,505000,505000,0
|
|
20240621,124100,643913000,505000,505000,505000,505000,0
|
|
20240621,124000,643913000,505000,505000,505000,505000,0
|
|
20240621,123900,643913000,505000,505000,505000,505000,0
|
|
20240621,123800,643913000,505000,505000,505000,505000,0
|
|
20240621,123700,643913000,505000,505000,505000,505000,0
|
|
20240621,123600,643913000,505000,505000,505000,505000,0
|
|
20240621,123500,643913000,505000,505000,505000,505000,0
|
|
20240621,123400,643913000,505000,505000,505000,505000,0
|
|
20240621,123300,643913000,505000,505000,505000,505000,0
|
|
20240621,123200,643913000,505000,505000,505000,505000,0
|
|
20240621,123100,643913000,505000,505000,505000,505000,0
|
|
20240621,123000,643913000,505000,505000,505000,505000,0
|
|
20240621,122900,643913000,505000,506000,506000,505000,60
|
|
20240621,122800,613557000,506000,506000,506000,506000,25
|
|
20240621,122700,600907000,506000,506000,506000,506000,0
|
|
20240621,122600,600907000,506000,506000,506000,506000,0
|
|
20240621,122500,600907000,506000,506000,506000,506000,0
|
|
20240621,122400,600907000,506000,506000,506000,506000,0
|
|
20240621,122300,600907000,506000,506000,506000,506000,21
|
|
20240621,122200,590281000,505000,505000,505000,505000,0
|
|
20240621,122100,590281000,505000,506000,506000,505000,5
|
|
20240621,122000,587752000,506000,506000,506000,506000,0
|
|
20240621,121900,587752000,506000,506000,506000,506000,0
|
|
20240621,121800,587752000,506000,506000,506000,506000,0
|
|
20240621,121700,587752000,506000,506000,506000,506000,0
|
|
20240621,121600,587752000,506000,506000,506000,506000,0
|
|
20240621,121500,587752000,506000,506000,506000,506000,1
|
|
20240621,121400,587246000,504000,504000,504000,504000,0
|
|
20240621,121300,587246000,504000,504000,504000,504000,0
|
|
20240621,121200,587246000,504000,504000,504000,504000,0
|
|
20240621,121100,587246000,504000,504000,504000,504000,1
|
|
20240621,121000,586742000,504000,504000,504000,504000,0
|
|
20240621,120900,586742000,504000,504000,504000,504000,0
|
|
20240621,120800,586742000,504000,504000,504000,504000,0
|
|
20240621,120700,586742000,504000,504000,504000,504000,0
|
|
20240621,120600,586742000,504000,504000,504000,504000,0
|
|
20240621,120500,586742000,504000,504000,504000,504000,0
|
|
20240621,120400,586742000,504000,504000,504000,504000,0
|
|
20240621,120300,586742000,504000,505000,505000,504000,53
|
|
20240621,120200,559985000,505000,505000,505000,505000,0
|
|
20240621,120100,559985000,505000,505000,505000,505000,0
|
|
20240621,120000,559985000,505000,505000,505000,505000,0
|
|
20240621,115900,559985000,505000,505000,505000,505000,0
|
|
20240621,115800,559985000,505000,505000,505000,505000,0
|
|
20240621,115700,559985000,505000,505000,505000,505000,0
|
|
20240621,115600,559985000,505000,505000,505000,505000,0
|
|
20240621,115500,559985000,505000,505000,505000,505000,0
|
|
20240621,115400,559985000,505000,505000,505000,505000,0
|
|
20240621,115300,559985000,505000,505000,505000,505000,0
|
|
20240621,115200,559985000,505000,505000,505000,505000,0
|
|
20240621,115100,559985000,505000,505000,505000,505000,5
|
|
20240621,115000,557460000,505000,505000,505000,505000,8
|
|
20240621,114900,553420000,508000,508000,508000,508000,0
|
|
20240621,114800,553420000,508000,508000,508000,508000,0
|
|
20240621,114700,553420000,508000,508000,508000,508000,0
|
|
20240621,114600,553420000,508000,508000,508000,508000,0
|
|
20240621,114500,553420000,508000,508000,508000,508000,0
|
|
20240621,114400,553420000,508000,508000,508000,508000,0
|
|
20240621,114300,553420000,508000,508000,508000,508000,0
|
|
20240621,114200,553420000,508000,508000,508000,508000,1
|
|
20240621,114100,552912000,505000,505000,505000,505000,0
|
|
20240621,114000,552912000,505000,505000,505000,505000,0
|
|
20240621,113900,552912000,505000,505000,505000,505000,0
|
|
20240621,113800,552912000,505000,505000,505000,505000,0
|
|
20240621,113700,552912000,505000,505000,505000,505000,0
|
|
20240621,113600,552912000,505000,505000,505000,505000,0
|
|
20240621,113500,552912000,505000,506000,506000,505000,52
|
|
20240621,113400,526608000,506000,506000,506000,506000,0
|
|
20240621,113300,526608000,506000,507000,507000,506000,9
|
|
20240621,113200,522046000,508000,508000,508000,507000,4
|
|
20240621,113100,520015000,508000,507000,508000,507000,6
|
|
20240621,113000,516972000,506000,506000,506000,506000,0
|
|
20240621,112900,516972000,506000,506000,506000,506000,0
|
|
20240621,112800,516972000,506000,506000,506000,506000,5
|
|
20240621,112700,514442000,506000,506000,506000,506000,0
|
|
20240621,112600,514442000,506000,506000,506000,506000,18
|
|
20240621,112500,505334000,506000,506000,506000,506000,0
|
|
20240621,112400,505334000,506000,506000,506000,506000,0
|
|
20240621,112300,505334000,506000,506000,506000,506000,0
|
|
20240621,112200,505334000,506000,506000,506000,506000,0
|
|
20240621,112100,505334000,506000,506000,506000,506000,0
|
|
20240621,112000,505334000,506000,506000,506000,506000,0
|
|
20240621,111900,505334000,506000,506000,506000,506000,0
|
|
20240621,111800,505334000,506000,506000,506000,506000,5
|
|
20240621,111700,502804000,506000,506000,506000,506000,0
|
|
20240621,111600,502804000,506000,506000,506000,506000,0
|
|
20240621,111500,502804000,506000,506000,506000,506000,1
|
|
20240621,111400,502298000,506000,506000,506000,506000,0
|
|
20240621,111300,502298000,506000,506000,506000,506000,0
|
|
20240621,111200,502298000,506000,506000,506000,506000,0
|
|
20240621,111100,502298000,506000,506000,506000,506000,1
|
|
20240621,111000,501792000,506000,506000,506000,506000,0
|
|
20240621,110900,501792000,506000,506000,506000,506000,0
|
|
20240621,110800,501792000,506000,507000,507000,506000,25
|
|
20240621,110700,489140000,505000,505000,505000,505000,0
|
|
20240621,110600,489140000,505000,505000,505000,505000,5
|
|
20240621,110500,486615000,507000,507000,507000,507000,1
|
|
20240621,110400,486108000,505000,507000,507000,505000,6
|
|
20240621,110300,483068000,509000,509000,509000,509000,0
|
|
20240621,110200,483068000,509000,507000,509000,507000,13
|
|
20240621,110100,476464000,507000,507000,507000,507000,9
|
|
20240621,110000,471901000,507000,507000,507000,507000,4
|
|
20240621,105900,469873000,507000,507000,507000,507000,1
|
|
20240621,105800,469366000,509000,509000,509000,509000,0
|
|
20240621,105700,469366000,509000,510000,510000,509000,24
|
|
20240621,105600,457140000,510000,510000,510000,510000,5
|
|
20240621,105500,454590000,511000,509000,511000,509000,56
|
|
20240621,105400,426024000,508000,506000,508000,506000,15
|
|
20240621,105300,418406000,506000,509000,511000,506000,167
|
|
20240621,105200,333353000,507000,507000,510000,506000,72
|
|
20240621,105100,296731000,507000,507000,507000,507000,2
|
|
20240621,105000,295717000,505000,505000,505000,505000,0
|
|
20240621,104900,295717000,505000,505000,508000,505000,113
|
|
20240621,104800,238452000,504000,505000,505000,504000,13
|
|
20240621,104700,231888000,504000,502000,504000,502000,7
|
|
20240621,104600,228367000,499500,502000,502000,499500,22
|
|
20240621,104500,217327500,502000,502000,502000,502000,0
|
|
20240621,104400,217327500,502000,502000,502000,502000,0
|
|
20240621,104300,217327500,502000,501000,502000,500000,3
|
|
20240621,104200,215824500,500000,500000,500000,500000,0
|
|
20240621,104100,215824500,500000,500000,500000,500000,0
|
|
20240621,104000,215824500,500000,500000,500000,500000,0
|
|
20240621,103900,215824500,500000,500000,500000,500000,0
|
|
20240621,103800,215824500,500000,500000,500000,500000,0
|
|
20240621,103700,215824500,500000,500000,500000,500000,0
|
|
20240621,103600,215824500,500000,500000,500000,500000,0
|
|
20240621,103500,215824500,500000,500000,500000,500000,3
|
|
20240621,103400,214324500,500000,500000,500000,500000,1
|
|
20240621,103300,213824500,499500,499500,499500,499500,0
|
|
20240621,103200,213824500,499500,499500,499500,499500,0
|
|
20240621,103100,213824500,499500,499500,499500,499500,0
|
|
20240621,103000,213824500,499500,499500,499500,499500,0
|
|
20240621,102900,213824500,499500,499500,499500,499500,0
|
|
20240621,102800,213824500,499500,499500,499500,499500,0
|
|
20240621,102700,213824500,499500,500000,500000,499500,18
|
|
20240621,102600,204825000,500000,500000,500000,500000,0
|
|
20240621,102500,204825000,500000,500000,500000,500000,0
|
|
20240621,102400,204825000,500000,500000,500000,500000,0
|
|
20240621,102300,204825000,500000,500000,500000,500000,0
|
|
20240621,102200,204825000,500000,500000,500000,500000,0
|
|
20240621,102100,204825000,500000,500000,500000,500000,0
|
|
20240621,102000,204825000,500000,500000,500000,500000,0
|
|
20240621,101900,204825000,500000,500000,500000,500000,0
|
|
20240621,101800,204825000,500000,500000,500000,500000,5
|
|
20240621,101700,202325000,502000,502000,502000,502000,0
|
|
20240621,101600,202325000,502000,502000,502000,502000,1
|
|
20240621,101500,201823000,500000,500000,500000,500000,0
|
|
20240621,101400,201823000,500000,500000,500000,500000,0
|
|
20240621,101300,201823000,500000,500000,500000,500000,0
|
|
20240621,101200,201823000,500000,500000,500000,500000,0
|
|
20240621,101100,201823000,500000,500000,500000,500000,0
|
|
20240621,101000,201823000,500000,500000,500000,500000,0
|
|
20240621,100900,201823000,500000,500000,500000,500000,0
|
|
20240621,100800,201823000,500000,500000,500000,500000,0
|
|
20240621,100700,201823000,500000,500000,500000,500000,2
|
|
20240621,100600,200823000,500000,500000,500000,500000,2
|
|
20240621,100500,199823000,500000,500000,500000,500000,8
|
|
20240621,100400,195823000,500000,500000,500000,500000,1
|
|
20240621,100300,195323000,500000,500000,500000,500000,2
|
|
20240621,100200,194323000,500000,500000,500000,500000,3
|
|
20240621,100100,192823000,500000,500000,500000,500000,2
|
|
20240621,100000,191823000,500000,500000,500000,500000,1
|
|
20240621,095900,191323000,500000,500000,500000,500000,0
|
|
20240621,095800,191323000,500000,500000,500000,500000,6
|
|
20240621,095700,188323000,500000,500000,500000,500000,2
|
|
20240621,095600,187323000,500000,500000,500000,500000,1
|
|
20240621,095500,186823000,500000,500000,500000,500000,0
|
|
20240621,095400,186823000,500000,500000,500000,500000,1
|
|
20240621,095300,186323000,500000,500000,500000,500000,0
|
|
20240621,095200,186323000,500000,500000,500000,500000,0
|
|
20240621,095100,186323000,500000,500000,500000,500000,0
|
|
20240621,095000,186323000,500000,500000,500000,500000,0
|
|
20240621,094900,186323000,500000,500000,500000,500000,0
|
|
20240621,094800,186323000,500000,500000,500000,500000,4
|
|
20240621,094700,184323000,501000,501000,501000,501000,0
|
|
20240621,094600,184323000,501000,501000,501000,501000,2
|
|
20240621,094500,183321000,500000,500000,500000,500000,6
|
|
20240621,094400,180321000,501000,501000,501000,501000,1
|
|
20240621,094300,179820000,501000,501000,501000,501000,30
|
|
20240621,094200,164790000,502000,502000,502000,502000,6
|
|
20240621,094100,161778000,502000,502000,502000,502000,4
|
|
20240621,094000,159770000,502000,504000,504000,502000,194
|
|
20240621,093900,62004000,504000,504000,504000,504000,11
|
|
20240621,093800,56460000,503000,503000,503000,503000,0
|
|
20240621,093700,56460000,503000,503000,503000,503000,6
|
|
20240621,093600,53442000,503000,503000,503000,503000,0
|
|
20240621,093500,53442000,503000,503000,503000,503000,1
|
|
20240621,093400,52939000,503000,503000,503000,503000,0
|
|
20240621,093300,52939000,503000,503000,503000,503000,0
|
|
20240621,093200,52939000,503000,503000,503000,503000,0
|
|
20240621,093100,52939000,503000,503000,503000,503000,0
|
|
20240621,093000,52939000,503000,503000,503000,503000,1
|
|
20240621,092900,52436000,502000,502000,502000,502000,2
|
|
20240621,092800,51432000,507000,507000,507000,507000,0
|
|
20240621,092700,51432000,507000,507000,507000,507000,0
|
|
20240621,092600,51432000,507000,507000,507000,507000,0
|
|
20240621,092500,51432000,507000,507000,507000,507000,0
|
|
20240621,092400,51432000,507000,506000,507000,506000,4
|
|
20240621,092300,49407000,507000,507000,507000,507000,0
|
|
20240621,092200,49407000,507000,505000,507000,505000,45
|
|
20240621,092100,26643000,506000,506000,506000,506000,0
|
|
20240621,092000,26643000,506000,506000,506000,506000,0
|
|
20240621,091900,26643000,506000,506000,506000,506000,0
|
|
20240621,091800,26643000,506000,506000,506000,506000,0
|
|
20240621,091700,26643000,506000,506000,506000,506000,1
|
|
20240621,091600,26137000,501000,501000,501000,501000,0
|
|
20240621,091500,26137000,501000,501000,501000,501000,0
|
|
20240621,091400,26137000,501000,501000,501000,501000,0
|
|
20240621,091300,26137000,501000,505000,507000,501000,18
|
|
20240621,091200,17071000,505000,503000,505000,503000,12
|
|
20240621,091100,11022000,503000,503000,503000,503000,0
|
|
20240621,091000,11022000,503000,503000,503000,503000,0
|
|
20240621,090900,11022000,503000,503000,503000,503000,1
|
|
20240621,090800,10519000,501000,501000,501000,501000,10
|
|
20240621,090700,5509000,501000,501000,501000,501000,0
|
|
20240621,090600,5509000,501000,501000,501000,501000,0
|
|
20240621,090500,5509000,501000,501000,501000,501000,6
|
|
20240621,090400,2503000,501000,501000,501000,501000,3
|
|
20240621,090300,1000000,500000,500000,500000,500000,0
|
|
20240621,090200,1000000,500000,500000,500000,500000,0
|
|
20240621,090100,1000000,500000,500000,500000,500000,1
|
|
20240621,090000,500000,500000,500000,500000,500000,1
|