582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183900,3902098000,534000,534000,534000,534000,21
|
|
20240402,183800,3902098000,534000,534000,534000,534000,0
|
|
20240402,183700,3902098000,534000,534000,534000,534000,0
|
|
20240402,183600,3902098000,534000,534000,534000,534000,0
|
|
20240402,183500,3902098000,534000,534000,534000,534000,0
|
|
20240402,183400,3902098000,534000,534000,534000,534000,0
|
|
20240402,183300,3902098000,534000,534000,534000,534000,0
|
|
20240402,183200,3902098000,534000,534000,534000,534000,0
|
|
20240402,183100,3902098000,534000,534000,534000,534000,0
|
|
20240402,183000,3902098000,534000,534000,534000,534000,0
|
|
20240402,182900,3902098000,534000,534000,534000,534000,0
|
|
20240402,182800,3902098000,534000,534000,534000,534000,0
|
|
20240402,182700,3902098000,534000,534000,534000,534000,0
|
|
20240402,182600,3902098000,534000,534000,534000,534000,0
|
|
20240402,182500,3902098000,534000,534000,534000,534000,0
|
|
20240402,182400,3902098000,534000,534000,534000,534000,0
|
|
20240402,182300,3902098000,534000,534000,534000,534000,0
|
|
20240402,182200,3902098000,534000,534000,534000,534000,0
|
|
20240402,182100,3902098000,534000,534000,534000,534000,0
|
|
20240402,182000,3902098000,534000,534000,534000,534000,0
|
|
20240402,181900,3902098000,534000,534000,534000,534000,0
|
|
20240402,181800,3902098000,534000,534000,534000,534000,0
|
|
20240402,181700,3902098000,534000,534000,534000,534000,0
|
|
20240402,181600,3902098000,534000,534000,534000,534000,0
|
|
20240402,181500,3902098000,534000,534000,534000,534000,0
|
|
20240402,181400,3902098000,534000,534000,534000,534000,0
|
|
20240402,181300,3902098000,534000,534000,534000,534000,0
|
|
20240402,181200,3902098000,534000,534000,534000,534000,0
|
|
20240402,181100,3902098000,534000,534000,534000,534000,0
|
|
20240402,181000,3902098000,534000,534000,534000,534000,0
|
|
20240402,180900,3902098000,534000,534000,534000,534000,21
|
|
20240402,180800,3902098000,534000,534000,534000,534000,0
|
|
20240402,180700,3902098000,534000,534000,534000,534000,0
|
|
20240402,180600,3902098000,534000,534000,534000,534000,0
|
|
20240402,180500,3902098000,534000,534000,534000,534000,0
|
|
20240402,180400,3902098000,534000,534000,534000,534000,0
|
|
20240402,180300,3902098000,534000,534000,534000,534000,0
|
|
20240402,180200,3902098000,534000,534000,534000,534000,0
|
|
20240402,180100,3902098000,534000,534000,534000,534000,0
|
|
20240402,180000,3902098000,534000,534000,534000,534000,0
|
|
20240402,175900,3902098000,534000,534000,534000,534000,0
|
|
20240402,175800,3902098000,534000,534000,534000,534000,0
|
|
20240402,175700,3902098000,534000,534000,534000,534000,0
|
|
20240402,175600,3902098000,534000,534000,534000,534000,0
|
|
20240402,175500,3902098000,534000,534000,534000,534000,0
|
|
20240402,175400,3902098000,534000,534000,534000,534000,0
|
|
20240402,175300,3902098000,534000,534000,534000,534000,0
|
|
20240402,175200,3902098000,534000,534000,534000,534000,0
|
|
20240402,175100,3902098000,534000,534000,534000,534000,0
|
|
20240402,175000,3902098000,534000,534000,534000,534000,0
|
|
20240402,174900,3902098000,534000,534000,534000,534000,0
|
|
20240402,174800,3902098000,534000,534000,534000,534000,0
|
|
20240402,174700,3902098000,534000,534000,534000,534000,0
|
|
20240402,174600,3902098000,534000,534000,534000,534000,0
|
|
20240402,174500,3902098000,534000,534000,534000,534000,0
|
|
20240402,174400,3902098000,534000,534000,534000,534000,0
|
|
20240402,174300,3902098000,534000,534000,534000,534000,0
|
|
20240402,174200,3902098000,534000,534000,534000,534000,0
|
|
20240402,174100,3902098000,534000,534000,534000,534000,0
|
|
20240402,174000,3902098000,534000,534000,534000,534000,0
|
|
20240402,173900,3902098000,534000,534000,534000,534000,21
|
|
20240402,173800,3902098000,534000,534000,534000,534000,0
|
|
20240402,173700,3902098000,534000,534000,534000,534000,0
|
|
20240402,173600,3902098000,534000,534000,534000,534000,0
|
|
20240402,173500,3902098000,534000,534000,534000,534000,0
|
|
20240402,173400,3902098000,534000,534000,534000,534000,0
|
|
20240402,173300,3902098000,534000,534000,534000,534000,0
|
|
20240402,173200,3902098000,534000,534000,534000,534000,0
|
|
20240402,173100,3902098000,534000,534000,534000,534000,0
|
|
20240402,173000,3902098000,534000,534000,534000,534000,0
|
|
20240402,172900,3902098000,534000,534000,534000,534000,0
|
|
20240402,172800,3902098000,534000,534000,534000,534000,0
|
|
20240402,172700,3902098000,534000,534000,534000,534000,0
|
|
20240402,172600,3902098000,534000,534000,534000,534000,0
|
|
20240402,172500,3902098000,534000,534000,534000,534000,0
|
|
20240402,172400,3902098000,534000,534000,534000,534000,0
|
|
20240402,172300,3902098000,534000,534000,534000,534000,0
|
|
20240402,172200,3902098000,534000,534000,534000,534000,0
|
|
20240402,172100,3902098000,534000,534000,534000,534000,0
|
|
20240402,172000,3902098000,534000,534000,534000,534000,0
|
|
20240402,171900,3902098000,534000,534000,534000,534000,0
|
|
20240402,171800,3902098000,534000,534000,534000,534000,0
|
|
20240402,171700,3902098000,534000,534000,534000,534000,0
|
|
20240402,171600,3902098000,534000,534000,534000,534000,0
|
|
20240402,171500,3902098000,534000,534000,534000,534000,0
|
|
20240402,171400,3902098000,534000,534000,534000,534000,0
|
|
20240402,171300,3902098000,534000,534000,534000,534000,0
|
|
20240402,171200,3902098000,534000,534000,534000,534000,0
|
|
20240402,171100,3902098000,534000,534000,534000,534000,0
|
|
20240402,171000,3902098000,534000,534000,534000,534000,0
|
|
20240402,170900,3902098000,534000,534000,534000,534000,21
|
|
20240402,170800,3902098000,534000,534000,534000,534000,0
|
|
20240402,170700,3902098000,534000,534000,534000,534000,0
|
|
20240402,170600,3902098000,534000,534000,534000,534000,0
|
|
20240402,170500,3902098000,534000,534000,534000,534000,0
|
|
20240402,170400,3902098000,534000,534000,534000,534000,0
|
|
20240402,170300,3902098000,534000,534000,534000,534000,0
|
|
20240402,170200,3902098000,534000,534000,534000,534000,0
|
|
20240402,170100,3902098000,534000,534000,534000,534000,0
|
|
20240402,170000,3902098000,534000,534000,534000,534000,0
|
|
20240402,165900,3902098000,534000,534000,534000,534000,0
|
|
20240402,165800,3902098000,534000,534000,534000,534000,0
|
|
20240402,165700,3902098000,534000,534000,534000,534000,0
|
|
20240402,165600,3902098000,534000,534000,534000,534000,0
|
|
20240402,165500,3902098000,534000,534000,534000,534000,0
|
|
20240402,165400,3902098000,534000,534000,534000,534000,0
|
|
20240402,165300,3902098000,534000,534000,534000,534000,0
|
|
20240402,165200,3902098000,534000,534000,534000,534000,0
|
|
20240402,165100,3902098000,534000,534000,534000,534000,0
|
|
20240402,165000,3902098000,534000,534000,534000,534000,0
|
|
20240402,164900,3902098000,534000,534000,534000,534000,0
|
|
20240402,164800,3902098000,534000,534000,534000,534000,0
|
|
20240402,164700,3902098000,534000,534000,534000,534000,0
|
|
20240402,164600,3902098000,534000,534000,534000,534000,0
|
|
20240402,164500,3902098000,534000,534000,534000,534000,0
|
|
20240402,164400,3902098000,534000,534000,534000,534000,0
|
|
20240402,164300,3902098000,534000,534000,534000,534000,0
|
|
20240402,164200,3902098000,534000,534000,534000,534000,0
|
|
20240402,164100,3902098000,534000,534000,534000,534000,0
|
|
20240402,164000,3902098000,534000,534000,534000,534000,0
|
|
20240402,163900,3902098000,534000,534000,534000,534000,21
|
|
20240402,163800,3902098000,534000,534000,534000,534000,0
|
|
20240402,163700,3902098000,534000,534000,534000,534000,0
|
|
20240402,163600,3902098000,534000,534000,534000,534000,0
|
|
20240402,163500,3902098000,534000,534000,534000,534000,0
|
|
20240402,163400,3902098000,534000,534000,534000,534000,0
|
|
20240402,163300,3902098000,534000,534000,534000,534000,0
|
|
20240402,163200,3902098000,534000,534000,534000,534000,0
|
|
20240402,163100,3902098000,534000,534000,534000,534000,0
|
|
20240402,163000,3902098000,534000,534000,534000,534000,0
|
|
20240402,162900,3902098000,534000,534000,534000,534000,0
|
|
20240402,162800,3902098000,534000,534000,534000,534000,0
|
|
20240402,162700,3902098000,534000,534000,534000,534000,0
|
|
20240402,162600,3902098000,534000,534000,534000,534000,0
|
|
20240402,162500,3902098000,534000,534000,534000,534000,0
|
|
20240402,162400,3902098000,534000,534000,534000,534000,0
|
|
20240402,162300,3902098000,534000,534000,534000,534000,0
|
|
20240402,162200,3902098000,534000,534000,534000,534000,0
|
|
20240402,162100,3902098000,534000,534000,534000,534000,0
|
|
20240402,162000,3902098000,534000,534000,534000,534000,0
|
|
20240402,161900,3902098000,534000,534000,534000,534000,0
|
|
20240402,161800,3902098000,534000,534000,534000,534000,0
|
|
20240402,161700,3902098000,534000,534000,534000,534000,0
|
|
20240402,161600,3902098000,534000,534000,534000,534000,0
|
|
20240402,161500,3902098000,534000,534000,534000,534000,0
|
|
20240402,161400,3902098000,534000,534000,534000,534000,0
|
|
20240402,161300,3902098000,534000,534000,534000,534000,0
|
|
20240402,161200,3902098000,534000,534000,534000,534000,0
|
|
20240402,161100,3902098000,534000,534000,534000,534000,0
|
|
20240402,161000,3902098000,534000,534000,534000,534000,0
|
|
20240402,160900,3902098000,534000,534000,534000,534000,21
|
|
20240402,160800,3902098000,534000,534000,534000,534000,0
|
|
20240402,160700,3902098000,534000,534000,534000,534000,0
|
|
20240402,160600,3902098000,534000,534000,534000,534000,0
|
|
20240402,160500,3902098000,534000,534000,534000,534000,0
|
|
20240402,160400,3902098000,534000,534000,534000,534000,0
|
|
20240402,160300,3902098000,534000,534000,534000,534000,0
|
|
20240402,160200,3902098000,534000,534000,534000,534000,0
|
|
20240402,160100,3902098000,534000,534000,534000,534000,0
|
|
20240402,160000,3902098000,534000,534000,534000,534000,0
|
|
20240402,155900,3902098000,534000,534000,534000,534000,0
|
|
20240402,155800,3902098000,534000,534000,534000,534000,0
|
|
20240402,155700,3902098000,534000,534000,534000,534000,0
|
|
20240402,155600,3902098000,534000,534000,534000,534000,0
|
|
20240402,155500,3902098000,534000,534000,534000,534000,0
|
|
20240402,155400,3902098000,534000,534000,534000,534000,0
|
|
20240402,155300,3902098000,534000,534000,534000,534000,0
|
|
20240402,155200,3902098000,534000,534000,534000,534000,0
|
|
20240402,155100,3902098000,534000,534000,534000,534000,0
|
|
20240402,155000,3902098000,534000,534000,534000,534000,0
|
|
20240402,154900,3902098000,534000,534000,534000,534000,0
|
|
20240402,154800,3902098000,534000,534000,534000,534000,0
|
|
20240402,154700,3902098000,534000,534000,534000,534000,0
|
|
20240402,154600,3902098000,534000,534000,534000,534000,0
|
|
20240402,154500,3902098000,534000,534000,534000,534000,0
|
|
20240402,154400,3902098000,534000,534000,534000,534000,0
|
|
20240402,154300,3902098000,534000,534000,534000,534000,0
|
|
20240402,154200,3902098000,534000,534000,534000,534000,0
|
|
20240402,154100,3902098000,534000,534000,534000,534000,0
|
|
20240402,154000,3902098000,534000,534000,534000,534000,0
|
|
20240402,153900,3902098000,534000,534000,534000,534000,21
|
|
20240402,153800,3902098000,534000,534000,534000,534000,0
|
|
20240402,153700,3902098000,534000,534000,534000,534000,0
|
|
20240402,153600,3902098000,534000,534000,534000,534000,0
|
|
20240402,153500,3902098000,534000,534000,534000,534000,0
|
|
20240402,153400,3902098000,534000,534000,534000,534000,0
|
|
20240402,153300,3902098000,534000,534000,534000,534000,0
|
|
20240402,153200,3902098000,534000,534000,534000,534000,0
|
|
20240402,153100,3902098000,534000,534000,534000,534000,0
|
|
20240402,153000,3902098000,534000,534000,534000,534000,21
|
|
20240402,152900,3890884000,531000,531000,531000,531000,0
|
|
20240402,152800,3890884000,531000,531000,531000,531000,0
|
|
20240402,152700,3890884000,531000,531000,531000,531000,0
|
|
20240402,152600,3890884000,531000,531000,531000,531000,0
|
|
20240402,152500,3890884000,531000,531000,531000,531000,0
|
|
20240402,152400,3890884000,531000,531000,531000,531000,0
|
|
20240402,152300,3890884000,531000,531000,531000,531000,0
|
|
20240402,152200,3890884000,531000,531000,531000,531000,0
|
|
20240402,152100,3890884000,531000,531000,531000,531000,0
|
|
20240402,152000,3890884000,531000,531000,531000,531000,0
|
|
20240402,151900,3890884000,531000,530000,531000,530000,7
|
|
20240402,151800,3887173000,530000,530000,530000,530000,3
|
|
20240402,151700,3885583000,530000,530000,530000,530000,18
|
|
20240402,151600,3876043000,531000,531000,531000,531000,2
|
|
20240402,151500,3874981000,531000,530000,531000,530000,3
|
|
20240402,151400,3873390000,530000,530000,530000,530000,0
|
|
20240402,151300,3873390000,530000,530000,530000,530000,0
|
|
20240402,151200,3873390000,530000,532000,532000,530000,6
|
|
20240402,151100,3870202000,532000,532000,532000,532000,6
|
|
20240402,151000,3867010000,530000,532000,532000,530000,3
|
|
20240402,150900,3865418000,531000,532000,532000,531000,29
|
|
20240402,150800,3849994000,532000,532000,532000,532000,2
|
|
20240402,150700,3848930000,532000,532000,532000,532000,12
|
|
20240402,150600,3842546000,531000,531000,531000,531000,0
|
|
20240402,150500,3842546000,531000,531000,531000,531000,0
|
|
20240402,150400,3842546000,531000,531000,531000,531000,0
|
|
20240402,150300,3842546000,531000,531000,531000,531000,0
|
|
20240402,150200,3842546000,531000,531000,531000,531000,1
|
|
20240402,150100,3842015000,531000,532000,532000,531000,7
|
|
20240402,150000,3838294000,532000,531000,532000,531000,8
|
|
20240402,145900,3834045000,532000,531000,532000,531000,6
|
|
20240402,145800,3830854000,532000,531000,532000,531000,2
|
|
20240402,145700,3829791000,531000,532000,533000,531000,8
|
|
20240402,145600,3825535000,532000,532000,533000,532000,7
|
|
20240402,145500,3821810000,532000,532000,534000,532000,17
|
|
20240402,145400,3812746000,532000,531000,533000,531000,19
|
|
20240402,145300,3802634000,532000,531000,532000,531000,4
|
|
20240402,145200,3800508000,531000,532000,532000,531000,25
|
|
20240402,145100,3787214000,532000,531000,533000,531000,29
|
|
20240402,145000,3771781000,531000,532000,532000,531000,7
|
|
20240402,144900,3768061000,532000,530000,532000,529000,82
|
|
20240402,144800,3724565000,530000,529000,530000,529000,27
|
|
20240402,144700,3710256000,529000,528000,529000,527000,24
|
|
20240402,144600,3697576000,527000,523000,527000,523000,99
|
|
20240402,144500,3645566000,523000,524000,525000,523000,8
|
|
20240402,144400,3641372000,525000,524000,525000,524000,5
|
|
20240402,144300,3638748000,523000,523000,523000,523000,2
|
|
20240402,144200,3637702000,523000,524000,524000,523000,5
|
|
20240402,144100,3635083000,524000,524000,524000,524000,1
|
|
20240402,144000,3634559000,523000,522000,523000,522000,5
|
|
20240402,143900,3631945000,523000,522000,523000,522000,6
|
|
20240402,143800,3628809000,523000,522000,523000,522000,3
|
|
20240402,143700,3627241000,522000,522000,522000,522000,4
|
|
20240402,143600,3625153000,523000,523000,523000,523000,1
|
|
20240402,143500,3624630000,523000,522000,523000,522000,3
|
|
20240402,143400,3623062000,525000,525000,525000,524000,5
|
|
20240402,143300,3620439000,525000,525000,525000,524000,9
|
|
20240402,143200,3615720000,525000,525000,525000,524000,13
|
|
20240402,143100,3608898000,525000,524000,525000,524000,11
|
|
20240402,143000,3603133000,521000,521000,521000,521000,3
|
|
20240402,142900,3601570000,523000,524000,524000,523000,10
|
|
20240402,142800,3596332000,522000,522000,522000,522000,2
|
|
20240402,142700,3595288000,521000,522000,522000,521000,3
|
|
20240402,142600,3593723000,524000,521000,524000,521000,21
|
|
20240402,142500,3582722000,521000,522000,522000,521000,3
|
|
20240402,142400,3581158000,522000,522000,522000,522000,2
|
|
20240402,142300,3580114000,523000,522000,523000,522000,3
|
|
20240402,142200,3578546000,524000,524000,524000,523000,5
|
|
20240402,142100,3575927000,522000,522000,522000,522000,52
|
|
20240402,142000,3548783000,521000,521000,522000,521000,10
|
|
20240402,141900,3543572000,521000,521000,521000,521000,2
|
|
20240402,141800,3542530000,521000,520000,521000,520000,25
|
|
20240402,141700,3529515000,519000,519000,521000,519000,29
|
|
20240402,141600,3514417000,518000,519000,519000,518000,8
|
|
20240402,141500,3510267000,518000,518000,518000,518000,74
|
|
20240402,141400,3471935000,518000,520000,521000,518000,350
|
|
20240402,141300,3290015000,520000,524000,524000,520000,862
|
|
20240402,141200,2840563000,524000,526000,526000,524000,30
|
|
20240402,141100,2824813000,526000,526000,526000,526000,0
|
|
20240402,141000,2824813000,526000,525000,526000,525000,2
|
|
20240402,140900,2823762000,526000,525000,526000,525000,3
|
|
20240402,140800,2822185000,525000,525000,525000,525000,1
|
|
20240402,140700,2821660000,525000,525000,525000,525000,14
|
|
20240402,140600,2814310000,525000,525000,525000,525000,2
|
|
20240402,140500,2813260000,525000,525000,525000,525000,3
|
|
20240402,140400,2811685000,525000,526000,526000,525000,51
|
|
20240402,140300,2784903000,525000,526000,526000,525000,8
|
|
20240402,140200,2780697000,526000,525000,526000,525000,25
|
|
20240402,140100,2767569000,525000,525000,525000,525000,0
|
|
20240402,140000,2767569000,525000,525000,525000,525000,1
|
|
20240402,135900,2767044000,526000,526000,526000,526000,9
|
|
20240402,135800,2762310000,525000,525000,525000,525000,1
|
|
20240402,135700,2761785000,525000,526000,526000,525000,9
|
|
20240402,135600,2757054000,524000,524000,524000,524000,0
|
|
20240402,135500,2757054000,524000,525000,525000,524000,24
|
|
20240402,135400,2744470000,526000,526000,526000,526000,3
|
|
20240402,135300,2742892000,526000,526000,526000,526000,1
|
|
20240402,135200,2742366000,526000,526000,526000,526000,3
|
|
20240402,135100,2740788000,526000,526000,526000,526000,0
|
|
20240402,135000,2740788000,526000,526000,526000,526000,0
|
|
20240402,134900,2740788000,526000,526000,526000,526000,0
|
|
20240402,134800,2740788000,526000,526000,526000,526000,0
|
|
20240402,134700,2740788000,526000,526000,526000,526000,1
|
|
20240402,134600,2740262000,524000,524000,524000,524000,0
|
|
20240402,134500,2740262000,524000,524000,524000,524000,0
|
|
20240402,134400,2740262000,524000,524000,524000,524000,0
|
|
20240402,134300,2740262000,524000,524000,524000,524000,0
|
|
20240402,134200,2740262000,524000,524000,524000,524000,2
|
|
20240402,134100,2739214000,525000,525000,525000,525000,16
|
|
20240402,134000,2730814000,525000,525000,525000,525000,0
|
|
20240402,133900,2730814000,525000,525000,525000,525000,1
|
|
20240402,133800,2730289000,526000,526000,526000,526000,0
|
|
20240402,133700,2730289000,526000,526000,526000,526000,1
|
|
20240402,133600,2729763000,525000,525000,525000,525000,2
|
|
20240402,133500,2728713000,525000,525000,525000,525000,0
|
|
20240402,133400,2728713000,525000,525000,525000,525000,0
|
|
20240402,133300,2728713000,525000,525000,525000,525000,5
|
|
20240402,133200,2726088000,525000,525000,525000,525000,2
|
|
20240402,133100,2725038000,525000,524000,525000,523000,41
|
|
20240402,133000,2703547000,525000,525000,525000,525000,17
|
|
20240402,132900,2694622000,523000,523000,523000,523000,0
|
|
20240402,132800,2694622000,523000,524000,524000,523000,8
|
|
20240402,132700,2690433000,524000,524000,524000,524000,1
|
|
20240402,132600,2689909000,524000,524000,524000,524000,1
|
|
20240402,132500,2689385000,524000,524000,524000,524000,1
|
|
20240402,132400,2688861000,524000,524000,524000,524000,0
|
|
20240402,132300,2688861000,524000,525000,525000,524000,29
|
|
20240402,132200,2673664000,524000,524000,524000,524000,0
|
|
20240402,132100,2673664000,524000,524000,524000,524000,6
|
|
20240402,132000,2670520000,524000,524000,524000,524000,0
|
|
20240402,131900,2670520000,524000,524000,524000,524000,0
|
|
20240402,131800,2670520000,524000,525000,525000,524000,8
|
|
20240402,131700,2666323000,524000,524000,524000,524000,0
|
|
20240402,131600,2666323000,524000,524000,524000,524000,40
|
|
20240402,131500,2645363000,525000,525000,525000,525000,1
|
|
20240402,131400,2644838000,525000,525000,525000,525000,1
|
|
20240402,131300,2644313000,525000,525000,525000,525000,2
|
|
20240402,131200,2643263000,524000,524000,524000,524000,0
|
|
20240402,131100,2643263000,524000,524000,524000,524000,0
|
|
20240402,131000,2643263000,524000,524000,524000,524000,0
|
|
20240402,130900,2643263000,524000,524000,524000,524000,0
|
|
20240402,130800,2643263000,524000,524000,524000,524000,15
|
|
20240402,130700,2635403000,525000,525000,525000,525000,2
|
|
20240402,130600,2634353000,524000,524000,524000,524000,0
|
|
20240402,130500,2634353000,524000,524000,524000,524000,0
|
|
20240402,130400,2634353000,524000,524000,524000,524000,3
|
|
20240402,130300,2632781000,525000,525000,525000,525000,3
|
|
20240402,130200,2631206000,526000,525000,526000,525000,6
|
|
20240402,130100,2628051000,525000,525000,525000,525000,0
|
|
20240402,130000,2628051000,525000,525000,525000,525000,10
|
|
20240402,125900,2622801000,526000,526000,526000,526000,2
|
|
20240402,125800,2621749000,526000,526000,526000,526000,10
|
|
20240402,125700,2616489000,525000,525000,525000,525000,0
|
|
20240402,125600,2616489000,525000,525000,525000,525000,4
|
|
20240402,125500,2614389000,526000,526000,526000,526000,0
|
|
20240402,125400,2614389000,526000,526000,526000,526000,10
|
|
20240402,125300,2609129000,526000,526000,526000,526000,41
|
|
20240402,125200,2587563000,526000,526000,526000,526000,45
|
|
20240402,125100,2563893000,526000,526000,526000,526000,2
|
|
20240402,125000,2562841000,524000,524000,524000,524000,0
|
|
20240402,124900,2562841000,524000,524000,524000,524000,3
|
|
20240402,124800,2561269000,524000,524000,524000,524000,8
|
|
20240402,124700,2557077000,523000,523000,523000,523000,5
|
|
20240402,124600,2554462000,523000,524000,524000,523000,16
|
|
20240402,124500,2546081000,523000,523000,523000,523000,0
|
|
20240402,124400,2546081000,523000,523000,523000,523000,0
|
|
20240402,124300,2546081000,523000,523000,523000,523000,0
|
|
20240402,124200,2546081000,523000,523000,523000,523000,3
|
|
20240402,124100,2544512000,523000,523000,523000,523000,0
|
|
20240402,124000,2544512000,523000,523000,523000,523000,0
|
|
20240402,123900,2544512000,523000,524000,524000,523000,64
|
|
20240402,123800,2510983000,524000,525000,525000,524000,35
|
|
20240402,123700,2492613000,526000,526000,526000,526000,0
|
|
20240402,123600,2492613000,526000,525000,526000,525000,23
|
|
20240402,123500,2480534000,525000,525000,525000,525000,6
|
|
20240402,123400,2477384000,526000,526000,526000,526000,0
|
|
20240402,123300,2477384000,526000,526000,526000,526000,0
|
|
20240402,123200,2477384000,526000,526000,526000,525000,4
|
|
20240402,123100,2475281000,526000,526000,526000,526000,0
|
|
20240402,123000,2475281000,526000,526000,526000,526000,0
|
|
20240402,122900,2475281000,526000,526000,526000,526000,1
|
|
20240402,122800,2474755000,526000,526000,526000,526000,1
|
|
20240402,122700,2474229000,525000,525000,525000,525000,0
|
|
20240402,122600,2474229000,525000,525000,525000,525000,0
|
|
20240402,122500,2474229000,525000,526000,526000,525000,10
|
|
20240402,122400,2468970000,525000,526000,526000,525000,44
|
|
20240402,122300,2445849000,526000,526000,526000,526000,0
|
|
20240402,122200,2445849000,526000,526000,526000,526000,11
|
|
20240402,122100,2440063000,526000,527000,527000,526000,24
|
|
20240402,122000,2427419000,527000,527000,527000,527000,0
|
|
20240402,121900,2427419000,527000,527000,527000,527000,0
|
|
20240402,121800,2427419000,527000,527000,527000,527000,0
|
|
20240402,121700,2427419000,527000,527000,527000,527000,0
|
|
20240402,121600,2427419000,527000,527000,527000,527000,0
|
|
20240402,121500,2427419000,527000,527000,527000,527000,5
|
|
20240402,121400,2424784000,528000,528000,528000,527000,6
|
|
20240402,121300,2421618000,528000,528000,528000,528000,0
|
|
20240402,121200,2421618000,528000,528000,528000,528000,0
|
|
20240402,121100,2421618000,528000,528000,528000,528000,1
|
|
20240402,121000,2421090000,528000,528000,528000,528000,0
|
|
20240402,120900,2421090000,528000,528000,528000,528000,0
|
|
20240402,120800,2421090000,528000,528000,528000,528000,0
|
|
20240402,120700,2421090000,528000,528000,528000,528000,0
|
|
20240402,120600,2421090000,528000,528000,528000,528000,0
|
|
20240402,120500,2421090000,528000,528000,528000,528000,0
|
|
20240402,120400,2421090000,528000,529000,529000,528000,7
|
|
20240402,120300,2417393000,529000,529000,529000,529000,0
|
|
20240402,120200,2417393000,529000,529000,529000,529000,0
|
|
20240402,120100,2417393000,529000,529000,529000,529000,1
|
|
20240402,120000,2416864000,529000,529000,529000,529000,1
|
|
20240402,115900,2416335000,529000,529000,529000,529000,1
|
|
20240402,115800,2415806000,529000,529000,529000,529000,2
|
|
20240402,115700,2414748000,529000,529000,529000,529000,15
|
|
20240402,115600,2406813000,529000,529000,529000,529000,0
|
|
20240402,115500,2406813000,529000,529000,529000,529000,0
|
|
20240402,115400,2406813000,529000,529000,529000,529000,0
|
|
20240402,115300,2406813000,529000,529000,529000,529000,17
|
|
20240402,115200,2397820000,528000,528000,528000,528000,5
|
|
20240402,115100,2395180000,528000,528000,528000,528000,0
|
|
20240402,115000,2395180000,528000,528000,528000,528000,1
|
|
20240402,114900,2394652000,528000,528000,528000,528000,0
|
|
20240402,114800,2394652000,528000,528000,528000,528000,0
|
|
20240402,114700,2394652000,528000,528000,528000,528000,0
|
|
20240402,114600,2394652000,528000,528000,528000,528000,0
|
|
20240402,114500,2394652000,528000,528000,528000,528000,0
|
|
20240402,114400,2394652000,528000,528000,528000,528000,0
|
|
20240402,114300,2394652000,528000,528000,528000,528000,4
|
|
20240402,114200,2392540000,528000,528000,528000,528000,10
|
|
20240402,114100,2387260000,527000,527000,527000,527000,18
|
|
20240402,114000,2377774000,527000,527000,527000,527000,0
|
|
20240402,113900,2377774000,527000,527000,527000,527000,1
|
|
20240402,113800,2377247000,526000,526000,526000,526000,0
|
|
20240402,113700,2377247000,526000,526000,526000,526000,0
|
|
20240402,113600,2377247000,526000,526000,526000,526000,0
|
|
20240402,113500,2377247000,526000,526000,526000,526000,11
|
|
20240402,113400,2371461000,526000,526000,526000,526000,1
|
|
20240402,113300,2370935000,526000,526000,526000,526000,21
|
|
20240402,113200,2359889000,525000,525000,525000,525000,20
|
|
20240402,113100,2349389000,526000,526000,526000,526000,9
|
|
20240402,113000,2344655000,525000,525000,525000,525000,0
|
|
20240402,112900,2344655000,525000,525000,525000,525000,0
|
|
20240402,112800,2344655000,525000,525000,525000,525000,0
|
|
20240402,112700,2344655000,525000,527000,527000,525000,44
|
|
20240402,112600,2321498000,527000,528000,528000,527000,26
|
|
20240402,112500,2307778000,528000,528000,528000,528000,0
|
|
20240402,112400,2307778000,528000,528000,528000,528000,0
|
|
20240402,112300,2307778000,528000,528000,528000,528000,0
|
|
20240402,112200,2307778000,528000,528000,528000,528000,0
|
|
20240402,112100,2307778000,528000,528000,528000,528000,0
|
|
20240402,112000,2307778000,528000,528000,528000,528000,10
|
|
20240402,111900,2302498000,527000,527000,527000,527000,0
|
|
20240402,111800,2302498000,527000,528000,528000,527000,25
|
|
20240402,111700,2289300000,528000,528000,528000,528000,0
|
|
20240402,111600,2289300000,528000,528000,528000,528000,1
|
|
20240402,111500,2288772000,528000,528000,528000,528000,0
|
|
20240402,111400,2288772000,528000,527000,528000,526000,20
|
|
20240402,111300,2278228000,527000,527000,527000,527000,3
|
|
20240402,111200,2276647000,527000,527000,527000,527000,4
|
|
20240402,111100,2274539000,526000,526000,526000,526000,2
|
|
20240402,111000,2273487000,526000,526000,526000,526000,0
|
|
20240402,110900,2273487000,526000,527000,527000,526000,6
|
|
20240402,110800,2270327000,527000,527000,527000,527000,10
|
|
20240402,110700,2265057000,527000,528000,528000,527000,19
|
|
20240402,110600,2255027000,529000,529000,529000,529000,0
|
|
20240402,110500,2255027000,529000,529000,529000,529000,0
|
|
20240402,110400,2255027000,529000,529000,529000,529000,0
|
|
20240402,110300,2255027000,529000,529000,529000,529000,0
|
|
20240402,110200,2255027000,529000,529000,529000,529000,0
|
|
20240402,110100,2255027000,529000,529000,529000,529000,10
|
|
20240402,110000,2249737000,529000,529000,529000,529000,1
|
|
20240402,105900,2249208000,529000,529000,529000,529000,5
|
|
20240402,105800,2246563000,526000,526000,526000,526000,0
|
|
20240402,105700,2246563000,526000,527000,527000,526000,14
|
|
20240402,105600,2239187000,527000,527000,527000,527000,0
|
|
20240402,105500,2239187000,527000,528000,528000,527000,17
|
|
20240402,105400,2230216000,529000,529000,529000,529000,20
|
|
20240402,105300,2219636000,528000,528000,528000,528000,0
|
|
20240402,105200,2219636000,528000,528000,528000,528000,1
|
|
20240402,105100,2219108000,528000,528000,528000,528000,0
|
|
20240402,105000,2219108000,528000,528000,528000,528000,4
|
|
20240402,104900,2216996000,528000,528000,528000,528000,0
|
|
20240402,104800,2216996000,528000,528000,528000,528000,0
|
|
20240402,104700,2216996000,528000,528000,528000,528000,1
|
|
20240402,104600,2216468000,527000,527000,527000,527000,0
|
|
20240402,104500,2216468000,527000,527000,527000,527000,2
|
|
20240402,104400,2215414000,529000,529000,529000,529000,2
|
|
20240402,104300,2214356000,527000,528000,528000,527000,14
|
|
20240402,104200,2206969000,528000,528000,528000,528000,0
|
|
20240402,104100,2206969000,528000,528000,528000,528000,0
|
|
20240402,104000,2206969000,528000,528000,528000,528000,7
|
|
20240402,103900,2203273000,529000,529000,529000,529000,7
|
|
20240402,103800,2199570000,528000,528000,528000,528000,0
|
|
20240402,103700,2199570000,528000,528000,528000,528000,1
|
|
20240402,103600,2199042000,527000,527000,527000,527000,0
|
|
20240402,103500,2199042000,527000,527000,527000,527000,0
|
|
20240402,103400,2199042000,527000,527000,527000,527000,0
|
|
20240402,103300,2199042000,527000,527000,527000,527000,2
|
|
20240402,103200,2197988000,528000,528000,528000,528000,2
|
|
20240402,103100,2196932000,528000,528000,528000,527000,4
|
|
20240402,103000,2194821000,528000,528000,528000,528000,2
|
|
20240402,102900,2193765000,526000,526000,526000,526000,0
|
|
20240402,102800,2193765000,526000,526000,526000,526000,0
|
|
20240402,102700,2193765000,526000,527000,528000,526000,8
|
|
20240402,102600,2189548000,526000,526000,526000,526000,1
|
|
20240402,102500,2189022000,525000,525000,525000,525000,0
|
|
20240402,102400,2189022000,525000,525000,525000,525000,0
|
|
20240402,102300,2189022000,525000,525000,525000,525000,1
|
|
20240402,102200,2188497000,525000,526000,526000,524000,145
|
|
20240402,102100,2112246000,525000,526000,526000,525000,300
|
|
20240402,102000,1954453000,526000,528000,528000,526000,38
|
|
20240402,101900,1934423000,528000,527000,528000,527000,10
|
|
20240402,101800,1929148000,526000,526000,526000,526000,4
|
|
20240402,101700,1927044000,526000,526000,526000,525000,18
|
|
20240402,101600,1917583000,526000,526000,526000,526000,2
|
|
20240402,101500,1916531000,526000,526000,526000,526000,18
|
|
20240402,101400,1907063000,526000,526000,526000,526000,9
|
|
20240402,101300,1902329000,526000,527000,527000,526000,12
|
|
20240402,101200,1896006000,527000,527000,527000,527000,1
|
|
20240402,101100,1895479000,527000,527000,527000,527000,5
|
|
20240402,101000,1892844000,526000,527000,527000,526000,2
|
|
20240402,100900,1891791000,526000,526000,526000,526000,2
|
|
20240402,100800,1890739000,526000,526000,530000,525000,203
|
|
20240402,100700,1783346000,526000,526000,526000,526000,11
|
|
20240402,100600,1777560000,525000,525000,525000,524000,32
|
|
20240402,100500,1760762000,524000,524000,524000,524000,0
|
|
20240402,100400,1760762000,524000,524000,524000,524000,27
|
|
20240402,100300,1746614000,524000,524000,524000,524000,0
|
|
20240402,100200,1746614000,524000,524000,524000,524000,0
|
|
20240402,100100,1746614000,524000,522000,524000,522000,57
|
|
20240402,100000,1716793000,521000,522000,522000,521000,9
|
|
20240402,095900,1712097000,522000,521000,522000,521000,14
|
|
20240402,095800,1704793000,521000,522000,522000,521000,33
|
|
20240402,095700,1687596000,522000,524000,524000,522000,62
|
|
20240402,095600,1655202000,524000,524000,524000,524000,13
|
|
20240402,095500,1648390000,524000,524000,524000,524000,2
|
|
20240402,095400,1647342000,524000,524000,524000,524000,1
|
|
20240402,095300,1646818000,524000,524000,524000,524000,1
|
|
20240402,095200,1646294000,522000,522000,522000,522000,31
|
|
20240402,095100,1630112000,521000,521000,521000,521000,1
|
|
20240402,095000,1629591000,521000,523000,524000,521000,126
|
|
20240402,094900,1563796000,524000,524000,524000,524000,0
|
|
20240402,094800,1563796000,524000,525000,525000,524000,18
|
|
20240402,094700,1554363000,525000,525000,525000,525000,6
|
|
20240402,094600,1551213000,525000,524000,525000,523000,52
|
|
20240402,094500,1523973000,524000,521000,524000,521000,65
|
|
20240402,094400,1489998000,521000,524000,524000,521000,5
|
|
20240402,094300,1487381000,524000,520000,524000,520000,26
|
|
20240402,094200,1473776000,521000,524000,524000,518000,248
|
|
20240402,094100,1344669000,524000,527000,527000,524000,127
|
|
20240402,094000,1277931000,527000,527000,527000,527000,31
|
|
20240402,093900,1261594000,526000,528000,528000,526000,3
|
|
20240402,093800,1260012000,526000,528000,528000,525000,38
|
|
20240402,093700,1240017000,526000,528000,528000,526000,51
|
|
20240402,093600,1213137000,528000,528000,529000,527000,62
|
|
20240402,093500,1180358000,527000,527000,529000,527000,92
|
|
20240402,093400,1131766000,527000,529000,529000,527000,53
|
|
20240402,093300,1103810000,526000,526000,526000,526000,0
|
|
20240402,093200,1103810000,526000,528000,528000,526000,110
|
|
20240402,093100,1045890000,528000,528000,528000,527000,26
|
|
20240402,093000,1032163000,528000,527000,528000,526000,36
|
|
20240402,092900,1013171000,527000,531000,531000,527000,293
|
|
20240402,092800,858009000,531000,532000,532000,531000,30
|
|
20240402,092700,842066000,532000,532000,533000,532000,16
|
|
20240402,092600,833551000,532000,534000,534000,532000,74
|
|
20240402,092500,794124000,534000,534000,534000,534000,32
|
|
20240402,092400,777036000,535000,537000,537000,535000,231
|
|
20240402,092300,653273000,540000,540000,540000,540000,62
|
|
20240402,092200,619793000,540000,541000,541000,540000,37
|
|
20240402,092100,599783000,540000,540000,541000,540000,42
|
|
20240402,092000,577088000,539000,538000,540000,538000,46
|
|
20240402,091900,552334000,538000,538000,538000,538000,21
|
|
20240402,091800,541036000,538000,538000,538000,537000,33
|
|
20240402,091700,523299000,538000,537000,538000,537000,32
|
|
20240402,091600,506085000,537000,540000,540000,537000,179
|
|
20240402,091500,409722000,540000,544000,544000,540000,63
|
|
20240402,091400,375666000,544000,544000,544000,544000,11
|
|
20240402,091300,369682000,543000,543000,543000,543000,1
|
|
20240402,091200,369139000,544000,544000,544000,544000,1
|
|
20240402,091100,368595000,542000,542000,542000,542000,0
|
|
20240402,091000,368595000,542000,541000,542000,541000,5
|
|
20240402,090900,365889000,541000,541000,541000,540000,46
|
|
20240402,090800,341034000,542000,541000,542000,541000,14
|
|
20240402,090700,333459000,539000,539000,539000,538000,10
|
|
20240402,090600,328070000,540000,540000,540000,540000,7
|
|
20240402,090500,324290000,540000,543000,543000,540000,124
|
|
20240402,090400,257142000,542000,548000,549000,542000,34
|
|
20240402,090300,238570000,542000,548000,549000,542000,270
|
|
20240402,090200,90780000,550000,552000,552000,550000,5
|
|
20240402,090100,88022000,547000,554000,554000,547000,47
|
|
20240402,090000,62158000,553000,558000,558000,553000,112
|