272 lines
13 KiB
CSV
272 lines
13 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,200400,150412750,2865,2865,2865,2865,1239
|
|
20240404,200300,150412750,2865,2865,2865,2865,0
|
|
20240404,200200,150412750,2865,2865,2865,2865,0
|
|
20240404,200100,150412750,2865,2865,2865,2865,0
|
|
20240404,200000,150412750,2865,2865,2865,2865,0
|
|
20240404,195900,150412750,2865,2865,2865,2865,0
|
|
20240404,195800,150412750,2865,2865,2865,2865,0
|
|
20240404,195700,150412750,2865,2865,2865,2865,0
|
|
20240404,195600,150412750,2865,2865,2865,2865,0
|
|
20240404,195500,150412750,2865,2865,2865,2865,0
|
|
20240404,195400,150412750,2865,2865,2865,2865,0
|
|
20240404,195300,150412750,2865,2865,2865,2865,0
|
|
20240404,195200,150412750,2865,2865,2865,2865,0
|
|
20240404,195100,150412750,2865,2865,2865,2865,0
|
|
20240404,195000,150412750,2865,2865,2865,2865,0
|
|
20240404,194900,150412750,2865,2865,2865,2865,0
|
|
20240404,194800,150412750,2865,2865,2865,2865,0
|
|
20240404,194700,150412750,2865,2865,2865,2865,0
|
|
20240404,194600,150412750,2865,2865,2865,2865,0
|
|
20240404,194500,150412750,2865,2865,2865,2865,0
|
|
20240404,194400,150412750,2865,2865,2865,2865,0
|
|
20240404,194300,150412750,2865,2865,2865,2865,0
|
|
20240404,194200,150412750,2865,2865,2865,2865,0
|
|
20240404,194100,150412750,2865,2865,2865,2865,0
|
|
20240404,194000,150412750,2865,2865,2865,2865,0
|
|
20240404,193900,150412750,2865,2865,2865,2865,0
|
|
20240404,193800,150412750,2865,2865,2865,2865,0
|
|
20240404,193700,150412750,2865,2865,2865,2865,0
|
|
20240404,193600,150412750,2865,2865,2865,2865,0
|
|
20240404,193500,150412750,2865,2865,2865,2865,0
|
|
20240404,193400,150412750,2865,2865,2865,2865,1239
|
|
20240404,193300,150412750,2865,2865,2865,2865,0
|
|
20240404,193200,150412750,2865,2865,2865,2865,0
|
|
20240404,193100,150412750,2865,2865,2865,2865,0
|
|
20240404,193000,150412750,2865,2865,2865,2865,0
|
|
20240404,192900,150412750,2865,2865,2865,2865,0
|
|
20240404,192800,150412750,2865,2865,2865,2865,0
|
|
20240404,192700,150412750,2865,2865,2865,2865,0
|
|
20240404,192600,150412750,2865,2865,2865,2865,0
|
|
20240404,192500,150412750,2865,2865,2865,2865,0
|
|
20240404,192400,150412750,2865,2865,2865,2865,0
|
|
20240404,192300,150412750,2865,2865,2865,2865,0
|
|
20240404,192200,150412750,2865,2865,2865,2865,0
|
|
20240404,192100,150412750,2865,2865,2865,2865,0
|
|
20240404,192000,150412750,2865,2865,2865,2865,0
|
|
20240404,191900,150412750,2865,2865,2865,2865,0
|
|
20240404,191800,150412750,2865,2865,2865,2865,0
|
|
20240404,191700,150412750,2865,2865,2865,2865,0
|
|
20240404,191600,150412750,2865,2865,2865,2865,0
|
|
20240404,191500,150412750,2865,2865,2865,2865,0
|
|
20240404,191400,150412750,2865,2865,2865,2865,0
|
|
20240404,191300,150412750,2865,2865,2865,2865,0
|
|
20240404,191200,150412750,2865,2865,2865,2865,0
|
|
20240404,191100,150412750,2865,2865,2865,2865,0
|
|
20240404,191000,150412750,2865,2865,2865,2865,0
|
|
20240404,190900,150412750,2865,2865,2865,2865,0
|
|
20240404,190800,150412750,2865,2865,2865,2865,0
|
|
20240404,190700,150412750,2865,2865,2865,2865,0
|
|
20240404,190600,150412750,2865,2865,2865,2865,0
|
|
20240404,190500,150412750,2865,2865,2865,2865,0
|
|
20240404,190400,150412750,2865,2865,2865,2865,1239
|
|
20240404,190300,150412750,2865,2865,2865,2865,0
|
|
20240404,190200,150412750,2865,2865,2865,2865,0
|
|
20240404,190100,150412750,2865,2865,2865,2865,0
|
|
20240404,190000,150412750,2865,2865,2865,2865,0
|
|
20240404,185900,150412750,2865,2865,2865,2865,0
|
|
20240404,185800,150412750,2865,2865,2865,2865,0
|
|
20240404,185700,150412750,2865,2865,2865,2865,0
|
|
20240404,185600,150412750,2865,2865,2865,2865,0
|
|
20240404,185500,150412750,2865,2865,2865,2865,0
|
|
20240404,185400,150412750,2865,2865,2865,2865,0
|
|
20240404,185300,150412750,2865,2865,2865,2865,0
|
|
20240404,185200,150412750,2865,2865,2865,2865,0
|
|
20240404,185100,150412750,2865,2865,2865,2865,0
|
|
20240404,185000,150412750,2865,2865,2865,2865,0
|
|
20240404,184900,150412750,2865,2865,2865,2865,0
|
|
20240404,184800,150412750,2865,2865,2865,2865,0
|
|
20240404,184700,150412750,2865,2865,2865,2865,0
|
|
20240404,184600,150412750,2865,2865,2865,2865,0
|
|
20240404,184500,150412750,2865,2865,2865,2865,0
|
|
20240404,184400,150412750,2865,2865,2865,2865,0
|
|
20240404,184300,150412750,2865,2865,2865,2865,0
|
|
20240404,184200,150412750,2865,2865,2865,2865,0
|
|
20240404,184100,150412750,2865,2865,2865,2865,0
|
|
20240404,184000,150412750,2865,2865,2865,2865,0
|
|
20240404,183900,150412750,2865,2865,2865,2865,0
|
|
20240404,183800,150412750,2865,2865,2865,2865,0
|
|
20240404,183700,150412750,2865,2865,2865,2865,0
|
|
20240404,183600,150412750,2865,2865,2865,2865,0
|
|
20240404,183500,150412750,2865,2865,2865,2865,0
|
|
20240404,183400,150412750,2865,2865,2865,2865,1239
|
|
20240404,183300,150412750,2865,2865,2865,2865,0
|
|
20240404,183200,150412750,2865,2865,2865,2865,0
|
|
20240404,183100,150412750,2865,2865,2865,2865,0
|
|
20240404,183000,150412750,2865,2865,2865,2865,0
|
|
20240404,182900,150412750,2865,2865,2865,2865,0
|
|
20240404,182800,150412750,2865,2865,2865,2865,0
|
|
20240404,182700,150412750,2865,2865,2865,2865,0
|
|
20240404,182600,150412750,2865,2865,2865,2865,0
|
|
20240404,182500,150412750,2865,2865,2865,2865,0
|
|
20240404,182400,150412750,2865,2865,2865,2865,0
|
|
20240404,182300,150412750,2865,2865,2865,2865,0
|
|
20240404,182200,150412750,2865,2865,2865,2865,0
|
|
20240404,182100,150412750,2865,2865,2865,2865,0
|
|
20240404,182000,150412750,2865,2865,2865,2865,0
|
|
20240404,181900,150412750,2865,2865,2865,2865,0
|
|
20240404,181800,150412750,2865,2865,2865,2865,0
|
|
20240404,181700,150412750,2865,2865,2865,2865,0
|
|
20240404,181600,150412750,2865,2865,2865,2865,0
|
|
20240404,181500,150412750,2865,2865,2865,2865,0
|
|
20240404,181400,150412750,2865,2865,2865,2865,0
|
|
20240404,181300,150412750,2865,2865,2865,2865,0
|
|
20240404,181200,150412750,2865,2865,2865,2865,0
|
|
20240404,181100,150412750,2865,2865,2865,2865,0
|
|
20240404,181000,150412750,2865,2865,2865,2865,0
|
|
20240404,180900,150412750,2865,2865,2865,2865,0
|
|
20240404,180800,150412750,2865,2865,2865,2865,0
|
|
20240404,180700,150412750,2865,2865,2865,2865,0
|
|
20240404,180600,150412750,2865,2865,2865,2865,0
|
|
20240404,180500,150412750,2865,2865,2865,2865,0
|
|
20240404,180400,150412750,2865,2865,2865,2865,1239
|
|
20240404,180300,150412750,2865,2865,2865,2865,0
|
|
20240404,180200,150412750,2865,2865,2865,2865,0
|
|
20240404,180100,150412750,2865,2865,2865,2865,0
|
|
20240404,180000,150412750,2865,2865,2865,2865,0
|
|
20240404,175900,150412750,2865,2865,2865,2865,0
|
|
20240404,175800,150412750,2865,2865,2865,2865,0
|
|
20240404,175700,150412750,2865,2865,2865,2865,0
|
|
20240404,175600,150412750,2865,2865,2865,2865,0
|
|
20240404,175500,150412750,2865,2865,2865,2865,0
|
|
20240404,175400,150412750,2865,2865,2865,2865,0
|
|
20240404,175300,150412750,2865,2865,2865,2865,0
|
|
20240404,175200,150412750,2865,2865,2865,2865,0
|
|
20240404,175100,150412750,2865,2865,2865,2865,0
|
|
20240404,175000,150412750,2865,2865,2865,2865,0
|
|
20240404,174900,150412750,2865,2865,2865,2865,0
|
|
20240404,174800,150412750,2865,2865,2865,2865,0
|
|
20240404,174700,150412750,2865,2865,2865,2865,0
|
|
20240404,174600,150412750,2865,2865,2865,2865,0
|
|
20240404,174500,150412750,2865,2865,2865,2865,0
|
|
20240404,174400,150412750,2865,2865,2865,2865,0
|
|
20240404,174300,150412750,2865,2865,2865,2865,0
|
|
20240404,174200,150412750,2865,2865,2865,2865,0
|
|
20240404,174100,150412750,2865,2865,2865,2865,0
|
|
20240404,174000,150412750,2865,2865,2865,2865,0
|
|
20240404,173900,150412750,2865,2865,2865,2865,0
|
|
20240404,173800,150412750,2865,2865,2865,2865,0
|
|
20240404,173700,150412750,2865,2865,2865,2865,0
|
|
20240404,173600,150412750,2865,2865,2865,2865,0
|
|
20240404,173500,150412750,2865,2865,2865,2865,0
|
|
20240404,173400,150412750,2865,2865,2865,2865,1239
|
|
20240404,173300,150412750,2865,2865,2865,2865,0
|
|
20240404,173200,150412750,2865,2865,2865,2865,0
|
|
20240404,173100,150412750,2865,2865,2865,2865,0
|
|
20240404,173000,150412750,2865,2865,2865,2865,0
|
|
20240404,172900,150412750,2865,2865,2865,2865,0
|
|
20240404,172800,150412750,2865,2865,2865,2865,0
|
|
20240404,172700,150412750,2865,2865,2865,2865,0
|
|
20240404,172600,150412750,2865,2865,2865,2865,0
|
|
20240404,172500,150412750,2865,2865,2865,2865,0
|
|
20240404,172400,150412750,2865,2865,2865,2865,0
|
|
20240404,172300,150412750,2865,2865,2865,2865,0
|
|
20240404,172200,150412750,2865,2865,2865,2865,0
|
|
20240404,172100,150412750,2865,2865,2865,2865,0
|
|
20240404,172000,150412750,2865,2865,2865,2865,0
|
|
20240404,171900,150412750,2865,2865,2865,2865,0
|
|
20240404,171800,150412750,2865,2865,2865,2865,0
|
|
20240404,171700,150412750,2865,2865,2865,2865,0
|
|
20240404,171600,150412750,2865,2865,2865,2865,0
|
|
20240404,171500,150412750,2865,2865,2865,2865,0
|
|
20240404,171400,150412750,2865,2865,2865,2865,0
|
|
20240404,171300,150412750,2865,2865,2865,2865,0
|
|
20240404,171200,150412750,2865,2865,2865,2865,0
|
|
20240404,171100,150412750,2865,2865,2865,2865,0
|
|
20240404,171000,150412750,2865,2865,2865,2865,0
|
|
20240404,170900,150412750,2865,2865,2865,2865,0
|
|
20240404,170800,150412750,2865,2865,2865,2865,0
|
|
20240404,170700,150412750,2865,2865,2865,2865,0
|
|
20240404,170600,150412750,2865,2865,2865,2865,0
|
|
20240404,170500,150412750,2865,2865,2865,2865,0
|
|
20240404,170400,150412750,2865,2865,2865,2865,1239
|
|
20240404,170300,150412750,2865,2865,2865,2865,0
|
|
20240404,170200,150412750,2865,2865,2865,2865,0
|
|
20240404,170100,150412750,2865,2865,2865,2865,0
|
|
20240404,170000,150412750,2865,2865,2865,2865,0
|
|
20240404,165900,150412750,2865,2865,2865,2865,0
|
|
20240404,165800,150412750,2865,2865,2865,2865,0
|
|
20240404,165700,150412750,2865,2865,2865,2865,0
|
|
20240404,165600,150412750,2865,2865,2865,2865,0
|
|
20240404,165500,150412750,2865,2865,2865,2865,0
|
|
20240404,165400,150412750,2865,2865,2865,2865,0
|
|
20240404,165300,150412750,2865,2865,2865,2865,0
|
|
20240404,165200,150412750,2865,2865,2865,2865,0
|
|
20240404,165100,150412750,2865,2865,2865,2865,0
|
|
20240404,165000,150412750,2865,2865,2865,2865,0
|
|
20240404,164900,150412750,2865,2865,2865,2865,0
|
|
20240404,164800,150412750,2865,2865,2865,2865,0
|
|
20240404,164700,150412750,2865,2865,2865,2865,0
|
|
20240404,164600,150412750,2865,2865,2865,2865,0
|
|
20240404,164500,150412750,2865,2865,2865,2865,0
|
|
20240404,164400,150412750,2865,2865,2865,2865,0
|
|
20240404,164300,150412750,2865,2865,2865,2865,0
|
|
20240404,164200,150412750,2865,2865,2865,2865,0
|
|
20240404,164100,150412750,2865,2865,2865,2865,0
|
|
20240404,164000,150412750,2865,2865,2865,2865,0
|
|
20240404,163900,150412750,2865,2865,2865,2865,0
|
|
20240404,163800,150412750,2865,2865,2865,2865,0
|
|
20240404,163700,150412750,2865,2865,2865,2865,0
|
|
20240404,163600,150412750,2865,2865,2865,2865,0
|
|
20240404,163500,150412750,2865,2865,2865,2865,0
|
|
20240404,163400,150412750,2865,2865,2865,2865,1239
|
|
20240404,163300,150412750,2865,2865,2865,2865,0
|
|
20240404,163200,150412750,2865,2865,2865,2865,0
|
|
20240404,163100,150412750,2865,2865,2865,2865,0
|
|
20240404,163000,150412750,2865,2865,2865,2865,0
|
|
20240404,162900,150412750,2865,2865,2865,2865,0
|
|
20240404,162800,150412750,2865,2865,2865,2865,0
|
|
20240404,162700,150412750,2865,2865,2865,2865,0
|
|
20240404,162600,150412750,2865,2865,2865,2865,0
|
|
20240404,162500,150412750,2865,2865,2865,2865,0
|
|
20240404,162400,150412750,2865,2865,2865,2865,0
|
|
20240404,162300,150412750,2865,2865,2865,2865,0
|
|
20240404,162200,150412750,2865,2865,2865,2865,0
|
|
20240404,162100,150412750,2865,2865,2865,2865,0
|
|
20240404,162000,150412750,2865,2865,2865,2865,0
|
|
20240404,161900,150412750,2865,2865,2865,2865,0
|
|
20240404,161800,150412750,2865,2865,2865,2865,0
|
|
20240404,161700,150412750,2865,2865,2865,2865,0
|
|
20240404,161600,150412750,2865,2865,2865,2865,0
|
|
20240404,161500,150412750,2865,2865,2865,2865,0
|
|
20240404,161400,150412750,2865,2865,2865,2865,0
|
|
20240404,161300,150412750,2865,2865,2865,2865,0
|
|
20240404,161200,150412750,2865,2865,2865,2865,0
|
|
20240404,161100,150412750,2865,2865,2865,2865,0
|
|
20240404,161000,150412750,2865,2865,2865,2865,0
|
|
20240404,160900,150412750,2865,2865,2865,2865,0
|
|
20240404,160800,150412750,2865,2865,2865,2865,0
|
|
20240404,160700,150412750,2865,2865,2865,2865,0
|
|
20240404,160600,150412750,2865,2865,2865,2865,0
|
|
20240404,160500,150412750,2865,2865,2865,2865,0
|
|
20240404,160400,150412750,2865,2865,2865,2865,1239
|
|
20240404,160300,150412750,2865,2865,2865,2865,0
|
|
20240404,160200,150412750,2865,2865,2865,2865,0
|
|
20240404,160100,150412750,2865,2865,2865,2865,0
|
|
20240404,160000,150412750,2865,2865,2865,2865,0
|
|
20240404,155900,150412750,2865,2865,2865,2865,0
|
|
20240404,155800,150412750,2865,2865,2865,2865,0
|
|
20240404,155700,150412750,2865,2865,2865,2865,0
|
|
20240404,155600,150412750,2865,2865,2865,2865,0
|
|
20240404,155500,150412750,2865,2865,2865,2865,0
|
|
20240404,155400,150412750,2865,2865,2865,2865,0
|
|
20240404,155300,150412750,2865,2865,2865,2865,0
|
|
20240404,155200,150412750,2865,2865,2865,2865,0
|
|
20240404,155100,150412750,2865,2865,2865,2865,0
|
|
20240404,155000,150412750,2865,2865,2865,2865,0
|
|
20240404,154900,150412750,2865,2865,2865,2865,0
|
|
20240404,154800,150412750,2865,2865,2865,2865,0
|
|
20240404,154700,150412750,2865,2865,2865,2865,0
|
|
20240404,154600,150412750,2865,2865,2865,2865,0
|
|
20240404,154500,150412750,2865,2865,2865,2865,0
|
|
20240404,154400,150412750,2865,2865,2865,2865,0
|
|
20240404,154300,150412750,2865,2865,2865,2865,0
|
|
20240404,154200,150412750,2865,2865,2865,2865,0
|
|
20240404,154100,150412750,2865,2865,2865,2865,0
|
|
20240404,154000,150412750,2865,2865,2865,2865,0
|
|
20240404,153900,150412750,2865,2865,2865,2865,0
|
|
20240404,153800,150412750,2865,2865,2865,2865,0
|
|
20240404,153700,150412750,2865,2865,2865,2865,0
|
|
20240404,153600,150412750,2865,2865,2865,2865,0
|
|
20240404,153500,150412750,2865,2865,2865,2865,0
|