582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183900,2481427000,556000,556000,556000,556000,158
|
|
20240401,183800,2481427000,556000,556000,556000,556000,0
|
|
20240401,183700,2481427000,556000,556000,556000,556000,0
|
|
20240401,183600,2481427000,556000,556000,556000,556000,0
|
|
20240401,183500,2481427000,556000,556000,556000,556000,0
|
|
20240401,183400,2481427000,556000,556000,556000,556000,0
|
|
20240401,183300,2481427000,556000,556000,556000,556000,0
|
|
20240401,183200,2481427000,556000,556000,556000,556000,0
|
|
20240401,183100,2481427000,556000,556000,556000,556000,0
|
|
20240401,183000,2481427000,556000,556000,556000,556000,0
|
|
20240401,182900,2481427000,556000,556000,556000,556000,0
|
|
20240401,182800,2481427000,556000,556000,556000,556000,0
|
|
20240401,182700,2481427000,556000,556000,556000,556000,0
|
|
20240401,182600,2481427000,556000,556000,556000,556000,0
|
|
20240401,182500,2481427000,556000,556000,556000,556000,0
|
|
20240401,182400,2481427000,556000,556000,556000,556000,0
|
|
20240401,182300,2481427000,556000,556000,556000,556000,0
|
|
20240401,182200,2481427000,556000,556000,556000,556000,0
|
|
20240401,182100,2481427000,556000,556000,556000,556000,0
|
|
20240401,182000,2481427000,556000,556000,556000,556000,0
|
|
20240401,181900,2481427000,556000,556000,556000,556000,0
|
|
20240401,181800,2481427000,556000,556000,556000,556000,0
|
|
20240401,181700,2481427000,556000,556000,556000,556000,0
|
|
20240401,181600,2481427000,556000,556000,556000,556000,0
|
|
20240401,181500,2481427000,556000,556000,556000,556000,0
|
|
20240401,181400,2481427000,556000,556000,556000,556000,0
|
|
20240401,181300,2481427000,556000,556000,556000,556000,0
|
|
20240401,181200,2481427000,556000,556000,556000,556000,0
|
|
20240401,181100,2481427000,556000,556000,556000,556000,0
|
|
20240401,181000,2481427000,556000,556000,556000,556000,0
|
|
20240401,180900,2481427000,556000,556000,556000,556000,158
|
|
20240401,180800,2481427000,556000,556000,556000,556000,0
|
|
20240401,180700,2481427000,556000,556000,556000,556000,0
|
|
20240401,180600,2481427000,556000,556000,556000,556000,0
|
|
20240401,180500,2481427000,556000,556000,556000,556000,0
|
|
20240401,180400,2481427000,556000,556000,556000,556000,0
|
|
20240401,180300,2481427000,556000,556000,556000,556000,0
|
|
20240401,180200,2481427000,556000,556000,556000,556000,0
|
|
20240401,180100,2481427000,556000,556000,556000,556000,0
|
|
20240401,180000,2481427000,556000,556000,556000,556000,0
|
|
20240401,175900,2481427000,556000,556000,556000,556000,0
|
|
20240401,175800,2481427000,556000,556000,556000,556000,0
|
|
20240401,175700,2481427000,556000,556000,556000,556000,0
|
|
20240401,175600,2481427000,556000,556000,556000,556000,0
|
|
20240401,175500,2481427000,556000,556000,556000,556000,0
|
|
20240401,175400,2481427000,556000,556000,556000,556000,0
|
|
20240401,175300,2481427000,556000,556000,556000,556000,0
|
|
20240401,175200,2481427000,556000,556000,556000,556000,0
|
|
20240401,175100,2481427000,556000,556000,556000,556000,0
|
|
20240401,175000,2481427000,556000,556000,556000,556000,0
|
|
20240401,174900,2481427000,556000,556000,556000,556000,0
|
|
20240401,174800,2481427000,556000,556000,556000,556000,0
|
|
20240401,174700,2481427000,556000,556000,556000,556000,0
|
|
20240401,174600,2481427000,556000,556000,556000,556000,0
|
|
20240401,174500,2481427000,556000,556000,556000,556000,0
|
|
20240401,174400,2481427000,556000,556000,556000,556000,0
|
|
20240401,174300,2481427000,556000,556000,556000,556000,0
|
|
20240401,174200,2481427000,556000,556000,556000,556000,0
|
|
20240401,174100,2481427000,556000,556000,556000,556000,0
|
|
20240401,174000,2481427000,556000,556000,556000,556000,0
|
|
20240401,173900,2481427000,556000,556000,556000,556000,158
|
|
20240401,173800,2481427000,556000,556000,556000,556000,0
|
|
20240401,173700,2481427000,556000,556000,556000,556000,0
|
|
20240401,173600,2481427000,556000,556000,556000,556000,0
|
|
20240401,173500,2481427000,556000,556000,556000,556000,0
|
|
20240401,173400,2481427000,556000,556000,556000,556000,0
|
|
20240401,173300,2481427000,556000,556000,556000,556000,0
|
|
20240401,173200,2481427000,556000,556000,556000,556000,0
|
|
20240401,173100,2481427000,556000,556000,556000,556000,0
|
|
20240401,173000,2481427000,556000,556000,556000,556000,0
|
|
20240401,172900,2481427000,556000,556000,556000,556000,0
|
|
20240401,172800,2481427000,556000,556000,556000,556000,0
|
|
20240401,172700,2481427000,556000,556000,556000,556000,0
|
|
20240401,172600,2481427000,556000,556000,556000,556000,0
|
|
20240401,172500,2481427000,556000,556000,556000,556000,0
|
|
20240401,172400,2481427000,556000,556000,556000,556000,0
|
|
20240401,172300,2481427000,556000,556000,556000,556000,0
|
|
20240401,172200,2481427000,556000,556000,556000,556000,0
|
|
20240401,172100,2481427000,556000,556000,556000,556000,0
|
|
20240401,172000,2481427000,556000,556000,556000,556000,0
|
|
20240401,171900,2481427000,556000,556000,556000,556000,0
|
|
20240401,171800,2481427000,556000,556000,556000,556000,0
|
|
20240401,171700,2481427000,556000,556000,556000,556000,0
|
|
20240401,171600,2481427000,556000,556000,556000,556000,0
|
|
20240401,171500,2481427000,556000,556000,556000,556000,0
|
|
20240401,171400,2481427000,556000,556000,556000,556000,0
|
|
20240401,171300,2481427000,556000,556000,556000,556000,0
|
|
20240401,171200,2481427000,556000,556000,556000,556000,0
|
|
20240401,171100,2481427000,556000,556000,556000,556000,0
|
|
20240401,171000,2481427000,556000,556000,556000,556000,0
|
|
20240401,170900,2481427000,556000,556000,556000,556000,158
|
|
20240401,170800,2481427000,556000,556000,556000,556000,0
|
|
20240401,170700,2481427000,556000,556000,556000,556000,0
|
|
20240401,170600,2481427000,556000,556000,556000,556000,0
|
|
20240401,170500,2481427000,556000,556000,556000,556000,0
|
|
20240401,170400,2481427000,556000,556000,556000,556000,0
|
|
20240401,170300,2481427000,556000,556000,556000,556000,0
|
|
20240401,170200,2481427000,556000,556000,556000,556000,0
|
|
20240401,170100,2481427000,556000,556000,556000,556000,0
|
|
20240401,170000,2481427000,556000,556000,556000,556000,0
|
|
20240401,165900,2481427000,556000,556000,556000,556000,0
|
|
20240401,165800,2481427000,556000,556000,556000,556000,0
|
|
20240401,165700,2481427000,556000,556000,556000,556000,0
|
|
20240401,165600,2481427000,556000,556000,556000,556000,0
|
|
20240401,165500,2481427000,556000,556000,556000,556000,0
|
|
20240401,165400,2481427000,556000,556000,556000,556000,0
|
|
20240401,165300,2481427000,556000,556000,556000,556000,0
|
|
20240401,165200,2481427000,556000,556000,556000,556000,0
|
|
20240401,165100,2481427000,556000,556000,556000,556000,0
|
|
20240401,165000,2481427000,556000,556000,556000,556000,0
|
|
20240401,164900,2481427000,556000,556000,556000,556000,0
|
|
20240401,164800,2481427000,556000,556000,556000,556000,0
|
|
20240401,164700,2481427000,556000,556000,556000,556000,0
|
|
20240401,164600,2481427000,556000,556000,556000,556000,0
|
|
20240401,164500,2481427000,556000,556000,556000,556000,0
|
|
20240401,164400,2481427000,556000,556000,556000,556000,0
|
|
20240401,164300,2481427000,556000,556000,556000,556000,0
|
|
20240401,164200,2481427000,556000,556000,556000,556000,0
|
|
20240401,164100,2481427000,556000,556000,556000,556000,0
|
|
20240401,164000,2481427000,556000,556000,556000,556000,0
|
|
20240401,163900,2481427000,556000,556000,556000,556000,158
|
|
20240401,163800,2481427000,556000,556000,556000,556000,0
|
|
20240401,163700,2481427000,556000,556000,556000,556000,0
|
|
20240401,163600,2481427000,556000,556000,556000,556000,0
|
|
20240401,163500,2481427000,556000,556000,556000,556000,0
|
|
20240401,163400,2481427000,556000,556000,556000,556000,0
|
|
20240401,163300,2481427000,556000,556000,556000,556000,0
|
|
20240401,163200,2481427000,556000,556000,556000,556000,0
|
|
20240401,163100,2481427000,556000,556000,556000,556000,0
|
|
20240401,163000,2481427000,556000,556000,556000,556000,0
|
|
20240401,162900,2481427000,556000,556000,556000,556000,0
|
|
20240401,162800,2481427000,556000,556000,556000,556000,0
|
|
20240401,162700,2481427000,556000,556000,556000,556000,0
|
|
20240401,162600,2481427000,556000,556000,556000,556000,0
|
|
20240401,162500,2481427000,556000,556000,556000,556000,0
|
|
20240401,162400,2481427000,556000,556000,556000,556000,0
|
|
20240401,162300,2481427000,556000,556000,556000,556000,0
|
|
20240401,162200,2481427000,556000,556000,556000,556000,0
|
|
20240401,162100,2481427000,556000,556000,556000,556000,0
|
|
20240401,162000,2481427000,556000,556000,556000,556000,0
|
|
20240401,161900,2481427000,556000,556000,556000,556000,0
|
|
20240401,161800,2481427000,556000,556000,556000,556000,0
|
|
20240401,161700,2481427000,556000,556000,556000,556000,0
|
|
20240401,161600,2481427000,556000,556000,556000,556000,0
|
|
20240401,161500,2481427000,556000,556000,556000,556000,0
|
|
20240401,161400,2481427000,556000,556000,556000,556000,0
|
|
20240401,161300,2481427000,556000,556000,556000,556000,0
|
|
20240401,161200,2481427000,556000,556000,556000,556000,0
|
|
20240401,161100,2481427000,556000,556000,556000,556000,0
|
|
20240401,161000,2481427000,556000,556000,556000,556000,0
|
|
20240401,160900,2481427000,556000,556000,556000,556000,158
|
|
20240401,160800,2481427000,556000,556000,556000,556000,0
|
|
20240401,160700,2481427000,556000,556000,556000,556000,0
|
|
20240401,160600,2481427000,556000,556000,556000,556000,0
|
|
20240401,160500,2481427000,556000,556000,556000,556000,0
|
|
20240401,160400,2481427000,556000,556000,556000,556000,0
|
|
20240401,160300,2481427000,556000,556000,556000,556000,0
|
|
20240401,160200,2481427000,556000,556000,556000,556000,0
|
|
20240401,160100,2481427000,556000,556000,556000,556000,0
|
|
20240401,160000,2481427000,556000,556000,556000,556000,0
|
|
20240401,155900,2481427000,556000,556000,556000,556000,0
|
|
20240401,155800,2481427000,556000,556000,556000,556000,0
|
|
20240401,155700,2481427000,556000,556000,556000,556000,0
|
|
20240401,155600,2481427000,556000,556000,556000,556000,0
|
|
20240401,155500,2481427000,556000,556000,556000,556000,0
|
|
20240401,155400,2481427000,556000,556000,556000,556000,0
|
|
20240401,155300,2481427000,556000,556000,556000,556000,0
|
|
20240401,155200,2481427000,556000,556000,556000,556000,0
|
|
20240401,155100,2481427000,556000,556000,556000,556000,0
|
|
20240401,155000,2481427000,556000,556000,556000,556000,0
|
|
20240401,154900,2481427000,556000,556000,556000,556000,0
|
|
20240401,154800,2481427000,556000,556000,556000,556000,0
|
|
20240401,154700,2481427000,556000,556000,556000,556000,0
|
|
20240401,154600,2481427000,556000,556000,556000,556000,0
|
|
20240401,154500,2481427000,556000,556000,556000,556000,0
|
|
20240401,154400,2481427000,556000,556000,556000,556000,0
|
|
20240401,154300,2481427000,556000,556000,556000,556000,0
|
|
20240401,154200,2481427000,556000,556000,556000,556000,0
|
|
20240401,154100,2481427000,556000,556000,556000,556000,0
|
|
20240401,154000,2481427000,556000,556000,556000,556000,0
|
|
20240401,153900,2481427000,556000,556000,556000,556000,158
|
|
20240401,153800,2481427000,556000,556000,556000,556000,0
|
|
20240401,153700,2481427000,556000,556000,556000,556000,0
|
|
20240401,153600,2481427000,556000,556000,556000,556000,0
|
|
20240401,153500,2481427000,556000,556000,556000,556000,0
|
|
20240401,153400,2481427000,556000,556000,556000,556000,0
|
|
20240401,153300,2481427000,556000,556000,556000,556000,0
|
|
20240401,153200,2481427000,556000,556000,556000,556000,0
|
|
20240401,153100,2481427000,556000,556000,556000,556000,0
|
|
20240401,153000,2481427000,556000,556000,556000,556000,158
|
|
20240401,152900,2393579000,559000,559000,559000,559000,0
|
|
20240401,152800,2393579000,559000,559000,559000,559000,0
|
|
20240401,152700,2393579000,559000,559000,559000,559000,0
|
|
20240401,152600,2393579000,559000,559000,559000,559000,0
|
|
20240401,152500,2393579000,559000,559000,559000,559000,0
|
|
20240401,152400,2393579000,559000,559000,559000,559000,0
|
|
20240401,152300,2393579000,559000,559000,559000,559000,0
|
|
20240401,152200,2393579000,559000,559000,559000,559000,0
|
|
20240401,152100,2393579000,559000,559000,559000,559000,0
|
|
20240401,152000,2393579000,559000,559000,559000,559000,0
|
|
20240401,151900,2393579000,559000,558000,559000,558000,6
|
|
20240401,151800,2390230000,558000,558000,558000,558000,1
|
|
20240401,151700,2389672000,557000,557000,557000,557000,2
|
|
20240401,151600,2388558000,556000,556000,556000,556000,0
|
|
20240401,151500,2388558000,556000,557000,557000,556000,30
|
|
20240401,151400,2371876000,556000,557000,559000,554000,126
|
|
20240401,151300,2301859000,555000,559000,559000,555000,134
|
|
20240401,151200,2227156000,559000,559000,559000,559000,6
|
|
20240401,151100,2223802000,559000,558000,559000,558000,17
|
|
20240401,151000,2214305000,558000,558000,558000,558000,3
|
|
20240401,150900,2212631000,559000,560000,560000,559000,16
|
|
20240401,150800,2203685000,560000,560000,560000,560000,1
|
|
20240401,150700,2203125000,560000,560000,560000,560000,1
|
|
20240401,150600,2202565000,558000,562000,562000,555000,277
|
|
20240401,150500,2047704000,562000,562000,562000,562000,1
|
|
20240401,150400,2047142000,562000,562000,562000,562000,9
|
|
20240401,150300,2042084000,562000,562000,562000,562000,1
|
|
20240401,150200,2041522000,562000,562000,562000,562000,0
|
|
20240401,150100,2041522000,562000,563000,563000,562000,10
|
|
20240401,150000,2035900000,563000,563000,563000,563000,1
|
|
20240401,145900,2035337000,561000,561000,561000,561000,0
|
|
20240401,145800,2035337000,561000,561000,561000,561000,0
|
|
20240401,145700,2035337000,561000,561000,561000,561000,18
|
|
20240401,145600,2025239000,560000,560000,560000,560000,0
|
|
20240401,145500,2025239000,560000,560000,560000,560000,1
|
|
20240401,145400,2024679000,560000,561000,562000,560000,390
|
|
20240401,145300,1806241000,561000,563000,564000,561000,130
|
|
20240401,145200,1733186000,562000,562000,562000,562000,4
|
|
20240401,145100,1730938000,563000,562000,563000,562000,45
|
|
20240401,145000,1705638000,563000,564000,564000,563000,49
|
|
20240401,144900,1678039000,564000,564000,564000,564000,33
|
|
20240401,144800,1659427000,563000,563000,563000,563000,0
|
|
20240401,144700,1659427000,563000,563000,563000,563000,0
|
|
20240401,144600,1659427000,563000,564000,564000,563000,8
|
|
20240401,144500,1654921000,563000,563000,563000,563000,0
|
|
20240401,144400,1654921000,563000,563000,563000,563000,4
|
|
20240401,144300,1652669000,563000,563000,563000,563000,5
|
|
20240401,144200,1649854000,562000,563000,563000,562000,5
|
|
20240401,144100,1647040000,563000,563000,563000,563000,1
|
|
20240401,144000,1646477000,563000,563000,563000,563000,6
|
|
20240401,143900,1643099000,562000,562000,562000,562000,2
|
|
20240401,143800,1641975000,562000,562000,562000,562000,2
|
|
20240401,143700,1640851000,561000,561000,561000,561000,0
|
|
20240401,143600,1640851000,561000,561000,561000,561000,8
|
|
20240401,143500,1636363000,561000,561000,561000,561000,9
|
|
20240401,143400,1631314000,562000,561000,562000,561000,23
|
|
20240401,143300,1618410000,561000,564000,564000,561000,166
|
|
20240401,143200,1525187000,564000,564000,564000,564000,0
|
|
20240401,143100,1525187000,564000,564000,564000,564000,38
|
|
20240401,143000,1503755000,564000,564000,564000,564000,10
|
|
20240401,142900,1498115000,565000,565000,565000,565000,1
|
|
20240401,142800,1497550000,565000,565000,565000,565000,53
|
|
20240401,142700,1467605000,565000,565000,566000,565000,8
|
|
20240401,142600,1463082000,565000,565000,565000,565000,0
|
|
20240401,142500,1463082000,565000,565000,565000,565000,0
|
|
20240401,142400,1463082000,565000,565000,565000,565000,0
|
|
20240401,142300,1463082000,565000,565000,565000,565000,0
|
|
20240401,142200,1463082000,565000,565000,565000,565000,16
|
|
20240401,142100,1454042000,565000,566000,566000,565000,87
|
|
20240401,142000,1404875000,566000,568000,568000,566000,100
|
|
20240401,141900,1348230000,568000,568000,568000,568000,2
|
|
20240401,141800,1347094000,568000,568000,568000,568000,3
|
|
20240401,141700,1345390000,568000,568000,568000,568000,0
|
|
20240401,141600,1345390000,568000,568000,568000,568000,8
|
|
20240401,141500,1340846000,567000,568000,568000,567000,75
|
|
20240401,141400,1298305000,568000,568000,568000,568000,0
|
|
20240401,141300,1298305000,568000,568000,568000,568000,0
|
|
20240401,141200,1298305000,568000,568000,568000,568000,2
|
|
20240401,141100,1297169000,570000,570000,570000,570000,4
|
|
20240401,141000,1294889000,570000,570000,570000,570000,0
|
|
20240401,140900,1294889000,570000,568000,570000,568000,22
|
|
20240401,140800,1282371000,568000,568000,568000,568000,1
|
|
20240401,140700,1281803000,568000,568000,568000,568000,2
|
|
20240401,140600,1280667000,567000,567000,567000,567000,1
|
|
20240401,140500,1280100000,568000,568000,568000,568000,0
|
|
20240401,140400,1280100000,568000,568000,568000,568000,13
|
|
20240401,140300,1272716000,569000,569000,569000,569000,0
|
|
20240401,140200,1272716000,569000,567000,569000,567000,12
|
|
20240401,140100,1265904000,567000,570000,570000,567000,439
|
|
20240401,140000,1016333000,570000,570000,570000,570000,1
|
|
20240401,135900,1015763000,571000,571000,571000,571000,0
|
|
20240401,135800,1015763000,571000,571000,571000,571000,0
|
|
20240401,135700,1015763000,571000,571000,571000,571000,1
|
|
20240401,135600,1015192000,571000,571000,571000,571000,3
|
|
20240401,135500,1013479000,571000,571000,571000,571000,4
|
|
20240401,135400,1011195000,570000,570000,570000,570000,0
|
|
20240401,135300,1011195000,570000,570000,570000,570000,1
|
|
20240401,135200,1010625000,570000,570000,570000,570000,0
|
|
20240401,135100,1010625000,570000,570000,570000,570000,5
|
|
20240401,135000,1007775000,570000,571000,571000,570000,105
|
|
20240401,134900,947920000,570000,570000,570000,570000,1
|
|
20240401,134800,947350000,570000,570000,570000,570000,1
|
|
20240401,134700,946780000,570000,570000,570000,570000,0
|
|
20240401,134600,946780000,570000,570000,570000,570000,0
|
|
20240401,134500,946780000,570000,570000,570000,570000,8
|
|
20240401,134400,942220000,570000,570000,570000,570000,0
|
|
20240401,134300,942220000,570000,571000,571000,570000,39
|
|
20240401,134200,919963000,571000,572000,572000,571000,60
|
|
20240401,134100,885678000,571000,572000,572000,571000,56
|
|
20240401,134000,853689000,571000,571000,571000,571000,0
|
|
20240401,133900,853689000,571000,571000,571000,571000,0
|
|
20240401,133800,853689000,571000,571000,571000,571000,0
|
|
20240401,133700,853689000,571000,571000,571000,571000,0
|
|
20240401,133600,853689000,571000,571000,571000,571000,1
|
|
20240401,133500,853118000,571000,571000,571000,571000,0
|
|
20240401,133400,853118000,571000,571000,571000,571000,2
|
|
20240401,133300,851976000,572000,571000,572000,571000,11
|
|
20240401,133200,845685000,571000,571000,571000,571000,0
|
|
20240401,133100,845685000,571000,571000,571000,571000,0
|
|
20240401,133000,845685000,571000,571000,571000,571000,1
|
|
20240401,132900,845114000,571000,571000,571000,571000,0
|
|
20240401,132800,845114000,571000,571000,571000,571000,0
|
|
20240401,132700,845114000,571000,571000,571000,571000,1
|
|
20240401,132600,844543000,571000,571000,571000,571000,0
|
|
20240401,132500,844543000,571000,571000,571000,571000,2
|
|
20240401,132400,843401000,571000,571000,571000,571000,1
|
|
20240401,132300,842830000,571000,571000,571000,571000,2
|
|
20240401,132200,841688000,571000,571000,571000,571000,0
|
|
20240401,132100,841688000,571000,571000,571000,571000,0
|
|
20240401,132000,841688000,571000,571000,571000,571000,0
|
|
20240401,131900,841688000,571000,571000,571000,571000,0
|
|
20240401,131800,841688000,571000,571000,571000,571000,0
|
|
20240401,131700,841688000,571000,571000,571000,571000,0
|
|
20240401,131600,841688000,571000,571000,571000,571000,0
|
|
20240401,131500,841688000,571000,572000,572000,571000,4
|
|
20240401,131400,839401000,572000,572000,572000,572000,0
|
|
20240401,131300,839401000,572000,572000,572000,572000,3
|
|
20240401,131200,837685000,572000,572000,572000,572000,0
|
|
20240401,131100,837685000,572000,571000,572000,571000,4
|
|
20240401,131000,835398000,571000,571000,571000,571000,0
|
|
20240401,130900,835398000,571000,571000,571000,571000,0
|
|
20240401,130800,835398000,571000,571000,571000,571000,0
|
|
20240401,130700,835398000,571000,571000,571000,571000,0
|
|
20240401,130600,835398000,571000,571000,571000,571000,1
|
|
20240401,130500,834827000,573000,573000,573000,573000,0
|
|
20240401,130400,834827000,573000,572000,573000,572000,2
|
|
20240401,130300,833682000,573000,573000,573000,573000,1
|
|
20240401,130200,833109000,572000,572000,572000,572000,2
|
|
20240401,130100,831965000,573000,573000,573000,573000,0
|
|
20240401,130000,831965000,573000,571000,573000,571000,2
|
|
20240401,125900,830821000,571000,571000,571000,571000,0
|
|
20240401,125800,830821000,571000,571000,571000,571000,0
|
|
20240401,125700,830821000,571000,571000,571000,571000,1
|
|
20240401,125600,830250000,572000,572000,572000,572000,1
|
|
20240401,125500,829678000,572000,572000,572000,572000,2
|
|
20240401,125400,828534000,572000,572000,572000,572000,2
|
|
20240401,125300,827390000,571000,571000,571000,571000,0
|
|
20240401,125200,827390000,571000,571000,571000,571000,0
|
|
20240401,125100,827390000,571000,571000,571000,571000,0
|
|
20240401,125000,827390000,571000,571000,571000,571000,8
|
|
20240401,124900,822822000,572000,572000,572000,572000,0
|
|
20240401,124800,822822000,572000,571000,572000,571000,3
|
|
20240401,124700,821108000,572000,572000,572000,572000,0
|
|
20240401,124600,821108000,572000,572000,572000,572000,2
|
|
20240401,124500,819964000,571000,571000,571000,571000,1
|
|
20240401,124400,819393000,572000,572000,572000,572000,0
|
|
20240401,124300,819393000,572000,572000,572000,572000,0
|
|
20240401,124200,819393000,572000,572000,572000,572000,0
|
|
20240401,124100,819393000,572000,572000,572000,572000,1
|
|
20240401,124000,818821000,573000,573000,573000,573000,5
|
|
20240401,123900,815956000,573000,573000,573000,573000,5
|
|
20240401,123800,813091000,573000,573000,573000,573000,1
|
|
20240401,123700,812518000,573000,573000,573000,573000,0
|
|
20240401,123600,812518000,573000,573000,573000,573000,1
|
|
20240401,123500,811945000,573000,573000,573000,573000,7
|
|
20240401,123400,807934000,572000,572000,572000,572000,0
|
|
20240401,123300,807934000,572000,572000,572000,572000,1
|
|
20240401,123200,807362000,572000,572000,572000,572000,3
|
|
20240401,123100,805646000,572000,572000,572000,572000,0
|
|
20240401,123000,805646000,572000,572000,572000,572000,5
|
|
20240401,122900,802786000,571000,571000,571000,571000,1
|
|
20240401,122800,802215000,572000,572000,572000,572000,1
|
|
20240401,122700,801643000,571000,571000,571000,571000,22
|
|
20240401,122600,789081000,571000,571000,571000,571000,0
|
|
20240401,122500,789081000,571000,571000,571000,571000,3
|
|
20240401,122400,787368000,571000,571000,571000,571000,0
|
|
20240401,122300,787368000,571000,571000,571000,571000,0
|
|
20240401,122200,787368000,571000,571000,571000,571000,2
|
|
20240401,122100,786226000,570000,571000,571000,570000,7
|
|
20240401,122000,782231000,570000,570000,570000,570000,5
|
|
20240401,121900,779381000,570000,570000,570000,570000,0
|
|
20240401,121800,779381000,570000,570000,570000,570000,9
|
|
20240401,121700,774251000,571000,571000,571000,571000,6
|
|
20240401,121600,770825000,571000,571000,571000,571000,0
|
|
20240401,121500,770825000,571000,571000,571000,571000,1
|
|
20240401,121400,770254000,571000,571000,571000,571000,1
|
|
20240401,121300,769683000,571000,571000,571000,571000,0
|
|
20240401,121200,769683000,571000,571000,571000,571000,1
|
|
20240401,121100,769112000,571000,571000,571000,571000,0
|
|
20240401,121000,769112000,571000,571000,571000,571000,1
|
|
20240401,120900,768541000,571000,571000,571000,571000,1
|
|
20240401,120800,767970000,571000,571000,571000,571000,0
|
|
20240401,120700,767970000,571000,571000,571000,571000,0
|
|
20240401,120600,767970000,571000,571000,571000,571000,1
|
|
20240401,120500,767399000,571000,571000,571000,571000,0
|
|
20240401,120400,767399000,571000,571000,571000,571000,0
|
|
20240401,120300,767399000,571000,571000,571000,571000,0
|
|
20240401,120200,767399000,571000,571000,571000,571000,0
|
|
20240401,120100,767399000,571000,571000,571000,571000,0
|
|
20240401,120000,767399000,571000,571000,571000,571000,0
|
|
20240401,115900,767399000,571000,571000,571000,571000,3
|
|
20240401,115800,765686000,572000,572000,572000,572000,0
|
|
20240401,115700,765686000,572000,570000,572000,570000,2
|
|
20240401,115600,764544000,571000,571000,571000,571000,0
|
|
20240401,115500,764544000,571000,571000,571000,571000,0
|
|
20240401,115400,764544000,571000,571000,571000,571000,0
|
|
20240401,115300,764544000,571000,571000,571000,571000,2
|
|
20240401,115200,763402000,570000,570000,570000,570000,1
|
|
20240401,115100,762832000,570000,570000,570000,570000,1
|
|
20240401,115000,762262000,571000,571000,571000,571000,0
|
|
20240401,114900,762262000,571000,571000,571000,571000,0
|
|
20240401,114800,762262000,571000,571000,571000,571000,0
|
|
20240401,114700,762262000,571000,571000,571000,571000,6
|
|
20240401,114600,758836000,571000,571000,571000,571000,0
|
|
20240401,114500,758836000,571000,571000,571000,571000,0
|
|
20240401,114400,758836000,571000,571000,571000,571000,0
|
|
20240401,114300,758836000,571000,571000,571000,571000,0
|
|
20240401,114200,758836000,571000,571000,571000,571000,0
|
|
20240401,114100,758836000,571000,571000,571000,571000,1
|
|
20240401,114000,758265000,571000,571000,571000,571000,1
|
|
20240401,113900,757694000,571000,570000,571000,570000,11
|
|
20240401,113800,751414000,570000,570000,570000,570000,0
|
|
20240401,113700,751414000,570000,570000,570000,570000,0
|
|
20240401,113600,751414000,570000,570000,570000,570000,0
|
|
20240401,113500,751414000,570000,570000,570000,570000,0
|
|
20240401,113400,751414000,570000,570000,570000,570000,0
|
|
20240401,113300,751414000,570000,570000,570000,570000,2
|
|
20240401,113200,750274000,570000,570000,570000,570000,1
|
|
20240401,113100,749704000,570000,570000,570000,570000,0
|
|
20240401,113000,749704000,570000,570000,570000,570000,0
|
|
20240401,112900,749704000,570000,570000,570000,570000,1
|
|
20240401,112800,749134000,570000,570000,570000,570000,1
|
|
20240401,112700,748564000,570000,570000,570000,570000,1
|
|
20240401,112600,747994000,570000,570000,570000,570000,0
|
|
20240401,112500,747994000,570000,570000,570000,570000,0
|
|
20240401,112400,747994000,570000,570000,570000,570000,0
|
|
20240401,112300,747994000,570000,570000,570000,570000,1
|
|
20240401,112200,747424000,570000,570000,570000,570000,0
|
|
20240401,112100,747424000,570000,570000,570000,570000,0
|
|
20240401,112000,747424000,570000,570000,570000,570000,0
|
|
20240401,111900,747424000,570000,570000,570000,570000,0
|
|
20240401,111800,747424000,570000,570000,570000,570000,0
|
|
20240401,111700,747424000,570000,570000,570000,570000,24
|
|
20240401,111600,733744000,570000,570000,570000,570000,0
|
|
20240401,111500,733744000,570000,571000,571000,570000,7
|
|
20240401,111400,729751000,570000,570000,570000,570000,0
|
|
20240401,111300,729751000,570000,570000,570000,570000,0
|
|
20240401,111200,729751000,570000,570000,570000,570000,0
|
|
20240401,111100,729751000,570000,570000,570000,570000,0
|
|
20240401,111000,729751000,570000,571000,571000,570000,4
|
|
20240401,110900,727469000,572000,572000,572000,572000,0
|
|
20240401,110800,727469000,572000,572000,572000,572000,0
|
|
20240401,110700,727469000,572000,572000,572000,572000,0
|
|
20240401,110600,727469000,572000,572000,572000,572000,1
|
|
20240401,110500,726897000,574000,574000,574000,574000,0
|
|
20240401,110400,726897000,574000,574000,574000,574000,0
|
|
20240401,110300,726897000,574000,574000,574000,574000,0
|
|
20240401,110200,726897000,574000,574000,574000,574000,0
|
|
20240401,110100,726897000,574000,572000,574000,572000,6
|
|
20240401,110000,723461000,572000,572000,572000,572000,0
|
|
20240401,105900,723461000,572000,572000,572000,572000,1
|
|
20240401,105800,722889000,572000,572000,572000,572000,0
|
|
20240401,105700,722889000,572000,570000,578000,569000,89
|
|
20240401,105600,671865000,571000,571000,571000,571000,0
|
|
20240401,105500,671865000,571000,571000,571000,571000,0
|
|
20240401,105400,671865000,571000,571000,571000,571000,0
|
|
20240401,105300,671865000,571000,571000,571000,571000,0
|
|
20240401,105200,671865000,571000,571000,571000,571000,0
|
|
20240401,105100,671865000,571000,570000,571000,570000,3
|
|
20240401,105000,670154000,570000,570000,570000,570000,3
|
|
20240401,104900,668444000,570000,570000,570000,570000,0
|
|
20240401,104800,668444000,570000,570000,570000,570000,0
|
|
20240401,104700,668444000,570000,570000,570000,570000,1
|
|
20240401,104600,667874000,572000,572000,572000,572000,0
|
|
20240401,104500,667874000,572000,572000,572000,572000,0
|
|
20240401,104400,667874000,572000,572000,572000,572000,0
|
|
20240401,104300,667874000,572000,572000,572000,572000,0
|
|
20240401,104200,667874000,572000,572000,572000,572000,17
|
|
20240401,104100,658150000,570000,570000,570000,570000,0
|
|
20240401,104000,658150000,570000,570000,570000,570000,0
|
|
20240401,103900,658150000,570000,572000,572000,569000,92
|
|
20240401,103800,605662000,575000,575000,575000,575000,0
|
|
20240401,103700,605662000,575000,573000,575000,573000,10
|
|
20240401,103600,599919000,572000,572000,572000,572000,0
|
|
20240401,103500,599919000,572000,572000,572000,572000,2
|
|
20240401,103400,598775000,572000,572000,572000,572000,10
|
|
20240401,103300,593055000,571000,571000,571000,571000,1
|
|
20240401,103200,592484000,571000,571000,571000,571000,0
|
|
20240401,103100,592484000,571000,571000,571000,571000,1
|
|
20240401,103000,591913000,571000,571000,571000,571000,0
|
|
20240401,102900,591913000,571000,571000,571000,571000,0
|
|
20240401,102800,591913000,571000,571000,571000,571000,0
|
|
20240401,102700,591913000,571000,571000,571000,571000,1
|
|
20240401,102600,591342000,571000,571000,571000,571000,0
|
|
20240401,102500,591342000,571000,571000,571000,571000,0
|
|
20240401,102400,591342000,571000,571000,571000,571000,7
|
|
20240401,102300,587345000,571000,571000,571000,571000,1
|
|
20240401,102200,586774000,571000,571000,571000,571000,0
|
|
20240401,102100,586774000,571000,571000,571000,571000,1
|
|
20240401,102000,586203000,571000,571000,571000,571000,1
|
|
20240401,101900,585632000,571000,571000,571000,571000,10
|
|
20240401,101800,579922000,570000,570000,570000,570000,0
|
|
20240401,101700,579922000,570000,570000,570000,570000,0
|
|
20240401,101600,579922000,570000,570000,570000,570000,5
|
|
20240401,101500,577072000,570000,570000,570000,570000,0
|
|
20240401,101400,577072000,570000,571000,571000,570000,18
|
|
20240401,101300,566807000,570000,570000,570000,570000,0
|
|
20240401,101200,566807000,570000,570000,570000,570000,10
|
|
20240401,101100,561107000,570000,570000,570000,570000,0
|
|
20240401,101000,561107000,570000,570000,570000,570000,0
|
|
20240401,100900,561107000,570000,570000,570000,570000,1
|
|
20240401,100800,560537000,571000,571000,571000,571000,0
|
|
20240401,100700,560537000,571000,571000,571000,571000,6
|
|
20240401,100600,557111000,571000,571000,571000,571000,1
|
|
20240401,100500,556540000,570000,570000,570000,570000,0
|
|
20240401,100400,556540000,570000,570000,570000,570000,0
|
|
20240401,100300,556540000,570000,570000,570000,570000,4
|
|
20240401,100200,554260000,570000,570000,570000,570000,9
|
|
20240401,100100,549130000,570000,570000,570000,570000,10
|
|
20240401,100000,543430000,572000,570000,572000,570000,2
|
|
20240401,095900,542288000,570000,570000,570000,570000,4
|
|
20240401,095800,540008000,570000,570000,570000,570000,0
|
|
20240401,095700,540008000,570000,570000,570000,570000,1
|
|
20240401,095600,539438000,571000,571000,571000,571000,0
|
|
20240401,095500,539438000,571000,571000,571000,571000,2
|
|
20240401,095400,538296000,571000,571000,571000,571000,9
|
|
20240401,095300,533157000,572000,572000,572000,572000,10
|
|
20240401,095200,527437000,571000,571000,571000,571000,12
|
|
20240401,095100,520585000,571000,571000,571000,571000,1
|
|
20240401,095000,520014000,571000,568000,571000,568000,30
|
|
20240401,094900,502933000,569000,568000,569000,568000,6
|
|
20240401,094800,499524000,568000,568000,568000,568000,0
|
|
20240401,094700,499524000,568000,568000,568000,568000,6
|
|
20240401,094600,496116000,568000,568000,568000,568000,25
|
|
20240401,094500,481916000,568000,569000,569000,568000,9
|
|
20240401,094400,476803000,569000,569000,570000,567000,81
|
|
20240401,094300,430751000,571000,570000,571000,569000,106
|
|
20240401,094200,370344000,571000,571000,571000,571000,53
|
|
20240401,094100,340081000,572000,572000,572000,572000,11
|
|
20240401,094000,333789000,572000,571000,572000,571000,4
|
|
20240401,093900,331504000,571000,571000,571000,570000,36
|
|
20240401,093800,310973000,571000,571000,571000,571000,15
|
|
20240401,093700,302408000,571000,571000,571000,571000,41
|
|
20240401,093600,278997000,572000,572000,572000,572000,10
|
|
20240401,093500,273277000,572000,574000,574000,572000,193
|
|
20240401,093400,162694000,574000,574000,574000,574000,2
|
|
20240401,093300,161546000,574000,574000,574000,574000,8
|
|
20240401,093200,156954000,574000,575000,575000,574000,11
|
|
20240401,093100,150630000,575000,575000,575000,575000,1
|
|
20240401,093000,150055000,575000,575000,575000,575000,0
|
|
20240401,092900,150055000,575000,575000,575000,575000,0
|
|
20240401,092800,150055000,575000,575000,575000,575000,0
|
|
20240401,092700,150055000,575000,575000,575000,575000,3
|
|
20240401,092600,148330000,574000,574000,574000,574000,75
|
|
20240401,092500,105280000,573000,574000,574000,573000,16
|
|
20240401,092400,96102000,573000,573000,573000,573000,0
|
|
20240401,092300,96102000,573000,574000,574000,573000,4
|
|
20240401,092200,93808000,574000,574000,574000,574000,0
|
|
20240401,092100,93808000,574000,573000,574000,573000,8
|
|
20240401,092000,89220000,574000,573000,574000,573000,24
|
|
20240401,091900,75455000,574000,574000,574000,574000,0
|
|
20240401,091800,75455000,574000,574000,574000,574000,1
|
|
20240401,091700,74881000,573000,574000,574000,573000,3
|
|
20240401,091600,73161000,574000,574000,574000,574000,0
|
|
20240401,091500,73161000,574000,574000,574000,573000,20
|
|
20240401,091400,61686000,575000,575000,575000,575000,4
|
|
20240401,091300,59386000,575000,575000,575000,575000,20
|
|
20240401,091200,47886000,575000,576000,576000,575000,29
|
|
20240401,091100,31186000,576000,576000,576000,576000,1
|
|
20240401,091000,30610000,577000,577000,577000,577000,3
|
|
20240401,090900,28879000,577000,578000,578000,577000,23
|
|
20240401,090800,15606000,580000,580000,580000,580000,0
|
|
20240401,090700,15606000,580000,580000,580000,580000,2
|
|
20240401,090600,14446000,580000,580000,580000,580000,0
|
|
20240401,090500,14446000,580000,580000,580000,580000,1
|
|
20240401,090400,13866000,577000,577000,577000,577000,4
|
|
20240401,090300,11558000,576000,577000,577000,576000,7
|
|
20240401,090200,7525000,576000,576000,576000,576000,0
|
|
20240401,090100,7525000,576000,581000,581000,576000,2
|
|
20240401,090000,6368000,578000,583000,583000,578000,11
|