582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183900,677370000,529000,529000,529000,529000,12
|
|
20240403,183800,677370000,529000,529000,529000,529000,0
|
|
20240403,183700,677370000,529000,529000,529000,529000,0
|
|
20240403,183600,677370000,529000,529000,529000,529000,0
|
|
20240403,183500,677370000,529000,529000,529000,529000,0
|
|
20240403,183400,677370000,529000,529000,529000,529000,0
|
|
20240403,183300,677370000,529000,529000,529000,529000,0
|
|
20240403,183200,677370000,529000,529000,529000,529000,0
|
|
20240403,183100,677370000,529000,529000,529000,529000,0
|
|
20240403,183000,677370000,529000,529000,529000,529000,0
|
|
20240403,182900,677370000,529000,529000,529000,529000,0
|
|
20240403,182800,677370000,529000,529000,529000,529000,0
|
|
20240403,182700,677370000,529000,529000,529000,529000,0
|
|
20240403,182600,677370000,529000,529000,529000,529000,0
|
|
20240403,182500,677370000,529000,529000,529000,529000,0
|
|
20240403,182400,677370000,529000,529000,529000,529000,0
|
|
20240403,182300,677370000,529000,529000,529000,529000,0
|
|
20240403,182200,677370000,529000,529000,529000,529000,0
|
|
20240403,182100,677370000,529000,529000,529000,529000,0
|
|
20240403,182000,677370000,529000,529000,529000,529000,0
|
|
20240403,181900,677370000,529000,529000,529000,529000,0
|
|
20240403,181800,677370000,529000,529000,529000,529000,0
|
|
20240403,181700,677370000,529000,529000,529000,529000,0
|
|
20240403,181600,677370000,529000,529000,529000,529000,0
|
|
20240403,181500,677370000,529000,529000,529000,529000,0
|
|
20240403,181400,677370000,529000,529000,529000,529000,0
|
|
20240403,181300,677370000,529000,529000,529000,529000,0
|
|
20240403,181200,677370000,529000,529000,529000,529000,0
|
|
20240403,181100,677370000,529000,529000,529000,529000,0
|
|
20240403,181000,677370000,529000,529000,529000,529000,0
|
|
20240403,180900,677370000,529000,529000,529000,529000,12
|
|
20240403,180800,677370000,529000,529000,529000,529000,0
|
|
20240403,180700,677370000,529000,529000,529000,529000,0
|
|
20240403,180600,677370000,529000,529000,529000,529000,0
|
|
20240403,180500,677370000,529000,529000,529000,529000,0
|
|
20240403,180400,677370000,529000,529000,529000,529000,0
|
|
20240403,180300,677370000,529000,529000,529000,529000,0
|
|
20240403,180200,677370000,529000,529000,529000,529000,0
|
|
20240403,180100,677370000,529000,529000,529000,529000,0
|
|
20240403,180000,677370000,529000,529000,529000,529000,0
|
|
20240403,175900,677370000,529000,529000,529000,529000,0
|
|
20240403,175800,677370000,529000,529000,529000,529000,0
|
|
20240403,175700,677370000,529000,529000,529000,529000,0
|
|
20240403,175600,677370000,529000,529000,529000,529000,0
|
|
20240403,175500,677370000,529000,529000,529000,529000,0
|
|
20240403,175400,677370000,529000,529000,529000,529000,0
|
|
20240403,175300,677370000,529000,529000,529000,529000,0
|
|
20240403,175200,677370000,529000,529000,529000,529000,0
|
|
20240403,175100,677370000,529000,529000,529000,529000,0
|
|
20240403,175000,677370000,529000,529000,529000,529000,0
|
|
20240403,174900,677370000,529000,529000,529000,529000,0
|
|
20240403,174800,677370000,529000,529000,529000,529000,0
|
|
20240403,174700,677370000,529000,529000,529000,529000,0
|
|
20240403,174600,677370000,529000,529000,529000,529000,0
|
|
20240403,174500,677370000,529000,529000,529000,529000,0
|
|
20240403,174400,677370000,529000,529000,529000,529000,0
|
|
20240403,174300,677370000,529000,529000,529000,529000,0
|
|
20240403,174200,677370000,529000,529000,529000,529000,0
|
|
20240403,174100,677370000,529000,529000,529000,529000,0
|
|
20240403,174000,677370000,529000,529000,529000,529000,0
|
|
20240403,173900,677370000,529000,529000,529000,529000,12
|
|
20240403,173800,677370000,529000,529000,529000,529000,0
|
|
20240403,173700,677370000,529000,529000,529000,529000,0
|
|
20240403,173600,677370000,529000,529000,529000,529000,0
|
|
20240403,173500,677370000,529000,529000,529000,529000,0
|
|
20240403,173400,677370000,529000,529000,529000,529000,0
|
|
20240403,173300,677370000,529000,529000,529000,529000,0
|
|
20240403,173200,677370000,529000,529000,529000,529000,0
|
|
20240403,173100,677370000,529000,529000,529000,529000,0
|
|
20240403,173000,677370000,529000,529000,529000,529000,0
|
|
20240403,172900,677370000,529000,529000,529000,529000,0
|
|
20240403,172800,677370000,529000,529000,529000,529000,0
|
|
20240403,172700,677370000,529000,529000,529000,529000,0
|
|
20240403,172600,677370000,529000,529000,529000,529000,0
|
|
20240403,172500,677370000,529000,529000,529000,529000,0
|
|
20240403,172400,677370000,529000,529000,529000,529000,0
|
|
20240403,172300,677370000,529000,529000,529000,529000,0
|
|
20240403,172200,677370000,529000,529000,529000,529000,0
|
|
20240403,172100,677370000,529000,529000,529000,529000,0
|
|
20240403,172000,677370000,529000,529000,529000,529000,0
|
|
20240403,171900,677370000,529000,529000,529000,529000,0
|
|
20240403,171800,677370000,529000,529000,529000,529000,0
|
|
20240403,171700,677370000,529000,529000,529000,529000,0
|
|
20240403,171600,677370000,529000,529000,529000,529000,0
|
|
20240403,171500,677370000,529000,529000,529000,529000,0
|
|
20240403,171400,677370000,529000,529000,529000,529000,0
|
|
20240403,171300,677370000,529000,529000,529000,529000,0
|
|
20240403,171200,677370000,529000,529000,529000,529000,0
|
|
20240403,171100,677370000,529000,529000,529000,529000,0
|
|
20240403,171000,677370000,529000,529000,529000,529000,0
|
|
20240403,170900,677370000,529000,529000,529000,529000,12
|
|
20240403,170800,677370000,529000,529000,529000,529000,0
|
|
20240403,170700,677370000,529000,529000,529000,529000,0
|
|
20240403,170600,677370000,529000,529000,529000,529000,0
|
|
20240403,170500,677370000,529000,529000,529000,529000,0
|
|
20240403,170400,677370000,529000,529000,529000,529000,0
|
|
20240403,170300,677370000,529000,529000,529000,529000,0
|
|
20240403,170200,677370000,529000,529000,529000,529000,0
|
|
20240403,170100,677370000,529000,529000,529000,529000,0
|
|
20240403,170000,677370000,529000,529000,529000,529000,0
|
|
20240403,165900,677370000,529000,529000,529000,529000,0
|
|
20240403,165800,677370000,529000,529000,529000,529000,0
|
|
20240403,165700,677370000,529000,529000,529000,529000,0
|
|
20240403,165600,677370000,529000,529000,529000,529000,0
|
|
20240403,165500,677370000,529000,529000,529000,529000,0
|
|
20240403,165400,677370000,529000,529000,529000,529000,0
|
|
20240403,165300,677370000,529000,529000,529000,529000,0
|
|
20240403,165200,677370000,529000,529000,529000,529000,0
|
|
20240403,165100,677370000,529000,529000,529000,529000,0
|
|
20240403,165000,677370000,529000,529000,529000,529000,0
|
|
20240403,164900,677370000,529000,529000,529000,529000,0
|
|
20240403,164800,677370000,529000,529000,529000,529000,0
|
|
20240403,164700,677370000,529000,529000,529000,529000,0
|
|
20240403,164600,677370000,529000,529000,529000,529000,0
|
|
20240403,164500,677370000,529000,529000,529000,529000,0
|
|
20240403,164400,677370000,529000,529000,529000,529000,0
|
|
20240403,164300,677370000,529000,529000,529000,529000,0
|
|
20240403,164200,677370000,529000,529000,529000,529000,0
|
|
20240403,164100,677370000,529000,529000,529000,529000,0
|
|
20240403,164000,677370000,529000,529000,529000,529000,0
|
|
20240403,163900,677370000,529000,529000,529000,529000,12
|
|
20240403,163800,677370000,529000,529000,529000,529000,0
|
|
20240403,163700,677370000,529000,529000,529000,529000,0
|
|
20240403,163600,677370000,529000,529000,529000,529000,0
|
|
20240403,163500,677370000,529000,529000,529000,529000,0
|
|
20240403,163400,677370000,529000,529000,529000,529000,0
|
|
20240403,163300,677370000,529000,529000,529000,529000,0
|
|
20240403,163200,677370000,529000,529000,529000,529000,0
|
|
20240403,163100,677370000,529000,529000,529000,529000,0
|
|
20240403,163000,677370000,529000,529000,529000,529000,0
|
|
20240403,162900,677370000,529000,529000,529000,529000,0
|
|
20240403,162800,677370000,529000,529000,529000,529000,0
|
|
20240403,162700,677370000,529000,529000,529000,529000,0
|
|
20240403,162600,677370000,529000,529000,529000,529000,0
|
|
20240403,162500,677370000,529000,529000,529000,529000,0
|
|
20240403,162400,677370000,529000,529000,529000,529000,0
|
|
20240403,162300,677370000,529000,529000,529000,529000,0
|
|
20240403,162200,677370000,529000,529000,529000,529000,0
|
|
20240403,162100,677370000,529000,529000,529000,529000,0
|
|
20240403,162000,677370000,529000,529000,529000,529000,0
|
|
20240403,161900,677370000,529000,529000,529000,529000,0
|
|
20240403,161800,677370000,529000,529000,529000,529000,0
|
|
20240403,161700,677370000,529000,529000,529000,529000,0
|
|
20240403,161600,677370000,529000,529000,529000,529000,0
|
|
20240403,161500,677370000,529000,529000,529000,529000,0
|
|
20240403,161400,677370000,529000,529000,529000,529000,0
|
|
20240403,161300,677370000,529000,529000,529000,529000,0
|
|
20240403,161200,677370000,529000,529000,529000,529000,0
|
|
20240403,161100,677370000,529000,529000,529000,529000,0
|
|
20240403,161000,677370000,529000,529000,529000,529000,0
|
|
20240403,160900,677370000,529000,529000,529000,529000,12
|
|
20240403,160800,677370000,529000,529000,529000,529000,0
|
|
20240403,160700,677370000,529000,529000,529000,529000,0
|
|
20240403,160600,677370000,529000,529000,529000,529000,0
|
|
20240403,160500,677370000,529000,529000,529000,529000,0
|
|
20240403,160400,677370000,529000,529000,529000,529000,0
|
|
20240403,160300,677370000,529000,529000,529000,529000,0
|
|
20240403,160200,677370000,529000,529000,529000,529000,0
|
|
20240403,160100,677370000,529000,529000,529000,529000,0
|
|
20240403,160000,677370000,529000,529000,529000,529000,0
|
|
20240403,155900,677370000,529000,529000,529000,529000,0
|
|
20240403,155800,677370000,529000,529000,529000,529000,0
|
|
20240403,155700,677370000,529000,529000,529000,529000,0
|
|
20240403,155600,677370000,529000,529000,529000,529000,0
|
|
20240403,155500,677370000,529000,529000,529000,529000,0
|
|
20240403,155400,677370000,529000,529000,529000,529000,0
|
|
20240403,155300,677370000,529000,529000,529000,529000,0
|
|
20240403,155200,677370000,529000,529000,529000,529000,0
|
|
20240403,155100,677370000,529000,529000,529000,529000,0
|
|
20240403,155000,677370000,529000,529000,529000,529000,0
|
|
20240403,154900,677370000,529000,529000,529000,529000,0
|
|
20240403,154800,677370000,529000,529000,529000,529000,0
|
|
20240403,154700,677370000,529000,529000,529000,529000,0
|
|
20240403,154600,677370000,529000,529000,529000,529000,0
|
|
20240403,154500,677370000,529000,529000,529000,529000,0
|
|
20240403,154400,677370000,529000,529000,529000,529000,0
|
|
20240403,154300,677370000,529000,529000,529000,529000,0
|
|
20240403,154200,677370000,529000,529000,529000,529000,0
|
|
20240403,154100,677370000,529000,529000,529000,529000,0
|
|
20240403,154000,677370000,529000,529000,529000,529000,0
|
|
20240403,153900,677370000,529000,529000,529000,529000,12
|
|
20240403,153800,677370000,529000,529000,529000,529000,0
|
|
20240403,153700,677370000,529000,529000,529000,529000,0
|
|
20240403,153600,677370000,529000,529000,529000,529000,0
|
|
20240403,153500,677370000,529000,529000,529000,529000,0
|
|
20240403,153400,677370000,529000,529000,529000,529000,0
|
|
20240403,153300,677370000,529000,529000,529000,529000,0
|
|
20240403,153200,677370000,529000,529000,529000,529000,0
|
|
20240403,153100,677370000,529000,529000,529000,529000,0
|
|
20240403,153000,677370000,529000,529000,529000,529000,12
|
|
20240403,152900,671022000,527000,527000,527000,527000,0
|
|
20240403,152800,671022000,527000,527000,527000,527000,0
|
|
20240403,152700,671022000,527000,527000,527000,527000,0
|
|
20240403,152600,671022000,527000,527000,527000,527000,0
|
|
20240403,152500,671022000,527000,527000,527000,527000,0
|
|
20240403,152400,671022000,527000,527000,527000,527000,0
|
|
20240403,152300,671022000,527000,527000,527000,527000,0
|
|
20240403,152200,671022000,527000,527000,527000,527000,0
|
|
20240403,152100,671022000,527000,527000,527000,527000,0
|
|
20240403,152000,671022000,527000,527000,527000,527000,0
|
|
20240403,151900,671022000,527000,527000,527000,527000,2
|
|
20240403,151800,669968000,527000,527000,527000,527000,0
|
|
20240403,151700,669968000,527000,528000,528000,527000,4
|
|
20240403,151600,667857000,527000,527000,527000,527000,0
|
|
20240403,151500,667857000,527000,527000,527000,527000,0
|
|
20240403,151400,667857000,527000,527000,527000,527000,0
|
|
20240403,151300,667857000,527000,528000,528000,527000,19
|
|
20240403,151200,657837000,529000,529000,529000,529000,0
|
|
20240403,151100,657837000,529000,529000,529000,529000,0
|
|
20240403,151000,657837000,529000,529000,529000,529000,0
|
|
20240403,150900,657837000,529000,529000,529000,529000,0
|
|
20240403,150800,657837000,529000,529000,529000,529000,1
|
|
20240403,150700,657308000,529000,529000,529000,529000,0
|
|
20240403,150600,657308000,529000,529000,529000,529000,0
|
|
20240403,150500,657308000,529000,529000,529000,529000,0
|
|
20240403,150400,657308000,529000,529000,529000,529000,0
|
|
20240403,150300,657308000,529000,529000,529000,529000,3
|
|
20240403,150200,655721000,527000,527000,527000,527000,0
|
|
20240403,150100,655721000,527000,528000,529000,526000,119
|
|
20240403,150000,592963000,528000,529000,529000,528000,12
|
|
20240403,145900,586618000,529000,529000,529000,529000,1
|
|
20240403,145800,586089000,529000,529000,529000,529000,14
|
|
20240403,145700,578683000,527000,527000,527000,527000,0
|
|
20240403,145600,578683000,527000,527000,527000,527000,0
|
|
20240403,145500,578683000,527000,527000,527000,527000,0
|
|
20240403,145400,578683000,527000,527000,527000,527000,0
|
|
20240403,145300,578683000,527000,527000,527000,527000,0
|
|
20240403,145200,578683000,527000,527000,527000,527000,0
|
|
20240403,145100,578683000,527000,527000,527000,527000,0
|
|
20240403,145000,578683000,527000,527000,527000,527000,0
|
|
20240403,144900,578683000,527000,527000,527000,527000,0
|
|
20240403,144800,578683000,527000,527000,527000,527000,0
|
|
20240403,144700,578683000,527000,527000,527000,527000,0
|
|
20240403,144600,578683000,527000,527000,527000,527000,0
|
|
20240403,144500,578683000,527000,527000,527000,527000,0
|
|
20240403,144400,578683000,527000,527000,527000,527000,0
|
|
20240403,144300,578683000,527000,527000,527000,527000,0
|
|
20240403,144200,578683000,527000,527000,527000,527000,0
|
|
20240403,144100,578683000,527000,527000,527000,527000,0
|
|
20240403,144000,578683000,527000,528000,528000,527000,15
|
|
20240403,143900,570764000,527000,527000,527000,527000,0
|
|
20240403,143800,570764000,527000,528000,528000,527000,5
|
|
20240403,143700,568125000,528000,528000,528000,528000,0
|
|
20240403,143600,568125000,528000,528000,528000,528000,0
|
|
20240403,143500,568125000,528000,528000,528000,528000,0
|
|
20240403,143400,568125000,528000,528000,528000,528000,3
|
|
20240403,143300,566541000,528000,528000,528000,528000,4
|
|
20240403,143200,564429000,528000,528000,528000,528000,11
|
|
20240403,143100,558621000,528000,529000,529000,528000,3
|
|
20240403,143000,557035000,529000,529000,529000,529000,0
|
|
20240403,142900,557035000,529000,529000,529000,529000,0
|
|
20240403,142800,557035000,529000,529000,529000,529000,0
|
|
20240403,142700,557035000,529000,529000,529000,529000,0
|
|
20240403,142600,557035000,529000,529000,529000,529000,2
|
|
20240403,142500,555977000,529000,529000,529000,529000,0
|
|
20240403,142400,555977000,529000,529000,529000,529000,0
|
|
20240403,142300,555977000,529000,529000,529000,529000,0
|
|
20240403,142200,555977000,529000,529000,529000,529000,0
|
|
20240403,142100,555977000,529000,529000,529000,529000,0
|
|
20240403,142000,555977000,529000,529000,529000,529000,0
|
|
20240403,141900,555977000,529000,529000,529000,529000,1
|
|
20240403,141800,555448000,528000,528000,528000,528000,0
|
|
20240403,141700,555448000,528000,528000,528000,528000,0
|
|
20240403,141600,555448000,528000,528000,528000,528000,0
|
|
20240403,141500,555448000,528000,528000,528000,528000,0
|
|
20240403,141400,555448000,528000,528000,528000,528000,0
|
|
20240403,141300,555448000,528000,528000,528000,528000,0
|
|
20240403,141200,555448000,528000,528000,528000,528000,0
|
|
20240403,141100,555448000,528000,528000,528000,528000,0
|
|
20240403,141000,555448000,528000,528000,528000,528000,0
|
|
20240403,140900,555448000,528000,528000,528000,528000,0
|
|
20240403,140800,555448000,528000,528000,528000,528000,0
|
|
20240403,140700,555448000,528000,528000,528000,528000,2
|
|
20240403,140600,554392000,528000,528000,528000,528000,12
|
|
20240403,140500,548056000,528000,528000,528000,528000,0
|
|
20240403,140400,548056000,528000,528000,528000,528000,0
|
|
20240403,140300,548056000,528000,528000,528000,528000,0
|
|
20240403,140200,548056000,528000,528000,528000,528000,0
|
|
20240403,140100,548056000,528000,528000,528000,528000,0
|
|
20240403,140000,548056000,528000,528000,528000,528000,0
|
|
20240403,135900,548056000,528000,528000,528000,528000,0
|
|
20240403,135800,548056000,528000,528000,528000,528000,0
|
|
20240403,135700,548056000,528000,528000,528000,528000,0
|
|
20240403,135600,548056000,528000,528000,528000,528000,8
|
|
20240403,135500,543832000,527000,527000,527000,527000,0
|
|
20240403,135400,543832000,527000,528000,528000,527000,6
|
|
20240403,135300,540665000,528000,528000,528000,528000,0
|
|
20240403,135200,540665000,528000,528000,528000,528000,0
|
|
20240403,135100,540665000,528000,528000,528000,528000,0
|
|
20240403,135000,540665000,528000,528000,528000,528000,3
|
|
20240403,134900,539081000,529000,529000,529000,529000,0
|
|
20240403,134800,539081000,529000,529000,529000,529000,0
|
|
20240403,134700,539081000,529000,529000,529000,529000,0
|
|
20240403,134600,539081000,529000,529000,529000,529000,0
|
|
20240403,134500,539081000,529000,529000,529000,529000,0
|
|
20240403,134400,539081000,529000,529000,529000,529000,4
|
|
20240403,134300,536965000,528000,528000,528000,528000,0
|
|
20240403,134200,536965000,528000,528000,528000,528000,0
|
|
20240403,134100,536965000,528000,528000,528000,528000,1
|
|
20240403,134000,536437000,529000,529000,529000,529000,0
|
|
20240403,133900,536437000,529000,529000,529000,529000,0
|
|
20240403,133800,536437000,529000,531000,531000,529000,2
|
|
20240403,133700,535377000,532000,532000,532000,532000,0
|
|
20240403,133600,535377000,532000,532000,532000,532000,0
|
|
20240403,133500,535377000,532000,532000,532000,532000,0
|
|
20240403,133400,535377000,532000,532000,532000,532000,0
|
|
20240403,133300,535377000,532000,532000,532000,532000,0
|
|
20240403,133200,535377000,532000,532000,532000,532000,0
|
|
20240403,133100,535377000,532000,532000,532000,532000,0
|
|
20240403,133000,535377000,532000,532000,532000,532000,0
|
|
20240403,132900,535377000,532000,532000,532000,532000,0
|
|
20240403,132800,535377000,532000,532000,532000,532000,0
|
|
20240403,132700,535377000,532000,532000,532000,532000,0
|
|
20240403,132600,535377000,532000,532000,532000,532000,0
|
|
20240403,132500,535377000,532000,532000,532000,532000,0
|
|
20240403,132400,535377000,532000,532000,532000,532000,0
|
|
20240403,132300,535377000,532000,532000,532000,532000,0
|
|
20240403,132200,535377000,532000,532000,532000,532000,0
|
|
20240403,132100,535377000,532000,532000,532000,532000,0
|
|
20240403,132000,535377000,532000,532000,532000,532000,0
|
|
20240403,131900,535377000,532000,532000,532000,532000,0
|
|
20240403,131800,535377000,532000,532000,532000,532000,0
|
|
20240403,131700,535377000,532000,532000,532000,532000,2
|
|
20240403,131600,534313000,532000,532000,532000,532000,0
|
|
20240403,131500,534313000,532000,532000,532000,532000,0
|
|
20240403,131400,534313000,532000,532000,532000,532000,0
|
|
20240403,131300,534313000,532000,532000,532000,532000,0
|
|
20240403,131200,534313000,532000,532000,532000,532000,1
|
|
20240403,131100,533781000,532000,532000,532000,532000,0
|
|
20240403,131000,533781000,532000,532000,532000,532000,0
|
|
20240403,130900,533781000,532000,532000,532000,532000,0
|
|
20240403,130800,533781000,532000,532000,532000,532000,0
|
|
20240403,130700,533781000,532000,532000,532000,532000,0
|
|
20240403,130600,533781000,532000,532000,532000,532000,1
|
|
20240403,130500,533249000,531000,531000,531000,531000,0
|
|
20240403,130400,533249000,531000,531000,531000,531000,0
|
|
20240403,130300,533249000,531000,531000,531000,531000,21
|
|
20240403,130200,522098000,528000,528000,528000,528000,0
|
|
20240403,130100,522098000,528000,528000,528000,528000,8
|
|
20240403,130000,517874000,528000,528000,528000,528000,1
|
|
20240403,125900,517346000,527000,527000,527000,527000,0
|
|
20240403,125800,517346000,527000,531000,531000,527000,10
|
|
20240403,125700,512043000,528000,528000,528000,528000,0
|
|
20240403,125600,512043000,528000,528000,528000,528000,0
|
|
20240403,125500,512043000,528000,528000,528000,528000,5
|
|
20240403,125400,509403000,527000,527000,527000,527000,0
|
|
20240403,125300,509403000,527000,527000,527000,527000,12
|
|
20240403,125200,503079000,525000,525000,525000,525000,0
|
|
20240403,125100,503079000,525000,525000,525000,525000,0
|
|
20240403,125000,503079000,525000,525000,525000,525000,0
|
|
20240403,124900,503079000,525000,525000,525000,525000,0
|
|
20240403,124800,503079000,525000,525000,525000,525000,0
|
|
20240403,124700,503079000,525000,525000,525000,525000,0
|
|
20240403,124600,503079000,525000,525000,525000,525000,0
|
|
20240403,124500,503079000,525000,525000,525000,525000,0
|
|
20240403,124400,503079000,525000,525000,525000,525000,0
|
|
20240403,124300,503079000,525000,525000,525000,525000,0
|
|
20240403,124200,503079000,525000,525000,525000,525000,0
|
|
20240403,124100,503079000,525000,525000,525000,525000,0
|
|
20240403,124000,503079000,525000,525000,525000,525000,0
|
|
20240403,123900,503079000,525000,525000,525000,525000,0
|
|
20240403,123800,503079000,525000,525000,525000,525000,0
|
|
20240403,123700,503079000,525000,528000,528000,525000,135
|
|
20240403,123600,431940000,528000,528000,528000,528000,0
|
|
20240403,123500,431940000,528000,528000,528000,528000,3
|
|
20240403,123400,430356000,527000,527000,527000,527000,0
|
|
20240403,123300,430356000,527000,527000,527000,527000,0
|
|
20240403,123200,430356000,527000,527000,527000,527000,0
|
|
20240403,123100,430356000,527000,527000,527000,527000,0
|
|
20240403,123000,430356000,527000,527000,527000,527000,3
|
|
20240403,122900,428775000,525000,525000,525000,525000,0
|
|
20240403,122800,428775000,525000,525000,525000,525000,0
|
|
20240403,122700,428775000,525000,525000,525000,525000,0
|
|
20240403,122600,428775000,525000,525000,525000,525000,0
|
|
20240403,122500,428775000,525000,525000,525000,525000,0
|
|
20240403,122400,428775000,525000,525000,525000,525000,0
|
|
20240403,122300,428775000,525000,525000,525000,525000,0
|
|
20240403,122200,428775000,525000,525000,525000,525000,0
|
|
20240403,122100,428775000,525000,526000,526000,525000,57
|
|
20240403,122000,398814000,526000,527000,527000,526000,26
|
|
20240403,121900,385115000,527000,527000,527000,527000,1
|
|
20240403,121800,384588000,527000,528000,528000,527000,44
|
|
20240403,121700,361361000,528000,528000,528000,528000,0
|
|
20240403,121600,361361000,528000,528000,528000,528000,0
|
|
20240403,121500,361361000,528000,529000,529000,528000,15
|
|
20240403,121400,353429000,530000,530000,530000,530000,0
|
|
20240403,121300,353429000,530000,530000,530000,530000,0
|
|
20240403,121200,353429000,530000,530000,530000,530000,0
|
|
20240403,121100,353429000,530000,530000,530000,530000,0
|
|
20240403,121000,353429000,530000,530000,530000,530000,0
|
|
20240403,120900,353429000,530000,530000,530000,530000,0
|
|
20240403,120800,353429000,530000,530000,530000,530000,0
|
|
20240403,120700,353429000,530000,530000,530000,530000,0
|
|
20240403,120600,353429000,530000,530000,530000,530000,0
|
|
20240403,120500,353429000,530000,530000,530000,530000,0
|
|
20240403,120400,353429000,530000,530000,530000,530000,0
|
|
20240403,120300,353429000,530000,530000,530000,530000,0
|
|
20240403,120200,353429000,530000,530000,530000,530000,0
|
|
20240403,120100,353429000,530000,530000,530000,530000,0
|
|
20240403,120000,353429000,530000,530000,530000,530000,0
|
|
20240403,115900,353429000,530000,530000,530000,530000,0
|
|
20240403,115800,353429000,530000,530000,530000,530000,0
|
|
20240403,115700,353429000,530000,530000,530000,530000,1
|
|
20240403,115600,352899000,529000,529000,529000,529000,10
|
|
20240403,115500,347609000,529000,529000,529000,529000,0
|
|
20240403,115400,347609000,529000,529000,529000,529000,0
|
|
20240403,115300,347609000,529000,529000,529000,529000,0
|
|
20240403,115200,347609000,529000,529000,529000,529000,0
|
|
20240403,115100,347609000,529000,529000,529000,529000,0
|
|
20240403,115000,347609000,529000,529000,529000,529000,0
|
|
20240403,114900,347609000,529000,529000,529000,529000,0
|
|
20240403,114800,347609000,529000,529000,529000,529000,0
|
|
20240403,114700,347609000,529000,529000,529000,529000,0
|
|
20240403,114600,347609000,529000,529000,529000,529000,0
|
|
20240403,114500,347609000,529000,529000,529000,529000,1
|
|
20240403,114400,347080000,530000,530000,530000,530000,0
|
|
20240403,114300,347080000,530000,530000,530000,530000,0
|
|
20240403,114200,347080000,530000,530000,530000,530000,0
|
|
20240403,114100,347080000,530000,530000,530000,530000,0
|
|
20240403,114000,347080000,530000,530000,530000,530000,0
|
|
20240403,113900,347080000,530000,530000,530000,530000,0
|
|
20240403,113800,347080000,530000,530000,530000,530000,0
|
|
20240403,113700,347080000,530000,530000,530000,530000,1
|
|
20240403,113600,346550000,529000,529000,529000,529000,0
|
|
20240403,113500,346550000,529000,529000,529000,529000,1
|
|
20240403,113400,346021000,528000,528000,528000,528000,42
|
|
20240403,113300,323845000,529000,529000,529000,529000,1
|
|
20240403,113200,323316000,529000,529000,529000,528000,99
|
|
20240403,113100,271002000,530000,530000,530000,530000,1
|
|
20240403,113000,270472000,530000,530000,530000,530000,0
|
|
20240403,112900,270472000,530000,530000,530000,530000,0
|
|
20240403,112800,270472000,530000,530000,530000,530000,40
|
|
20240403,112700,249272000,530000,530000,530000,530000,0
|
|
20240403,112600,249272000,530000,530000,530000,530000,10
|
|
20240403,112500,243972000,531000,531000,531000,531000,0
|
|
20240403,112400,243972000,531000,531000,531000,531000,0
|
|
20240403,112300,243972000,531000,531000,531000,531000,2
|
|
20240403,112200,242910000,531000,531000,531000,531000,10
|
|
20240403,112100,237600000,531000,531000,531000,531000,0
|
|
20240403,112000,237600000,531000,531000,531000,531000,3
|
|
20240403,111900,236007000,530000,532000,532000,530000,40
|
|
20240403,111800,214772000,533000,533000,533000,533000,2
|
|
20240403,111700,213706000,533000,533000,533000,533000,1
|
|
20240403,111600,213173000,531000,531000,531000,531000,0
|
|
20240403,111500,213173000,531000,531000,531000,531000,0
|
|
20240403,111400,213173000,531000,531000,531000,531000,0
|
|
20240403,111300,213173000,531000,531000,531000,531000,0
|
|
20240403,111200,213173000,531000,531000,531000,531000,0
|
|
20240403,111100,213173000,531000,531000,531000,531000,0
|
|
20240403,111000,213173000,531000,531000,531000,531000,1
|
|
20240403,110900,212642000,532000,532000,532000,532000,0
|
|
20240403,110800,212642000,532000,532000,532000,532000,0
|
|
20240403,110700,212642000,532000,532000,532000,532000,0
|
|
20240403,110600,212642000,532000,532000,532000,532000,0
|
|
20240403,110500,212642000,532000,532000,532000,532000,0
|
|
20240403,110400,212642000,532000,532000,532000,532000,0
|
|
20240403,110300,212642000,532000,532000,532000,532000,0
|
|
20240403,110200,212642000,532000,532000,532000,532000,0
|
|
20240403,110100,212642000,532000,532000,532000,532000,0
|
|
20240403,110000,212642000,532000,532000,532000,532000,1
|
|
20240403,105900,212110000,531000,531000,531000,531000,0
|
|
20240403,105800,212110000,531000,531000,531000,531000,0
|
|
20240403,105700,212110000,531000,531000,531000,531000,0
|
|
20240403,105600,212110000,531000,531000,531000,531000,1
|
|
20240403,105500,211579000,533000,533000,533000,533000,0
|
|
20240403,105400,211579000,533000,533000,533000,533000,0
|
|
20240403,105300,211579000,533000,533000,533000,533000,0
|
|
20240403,105200,211579000,533000,533000,533000,533000,0
|
|
20240403,105100,211579000,533000,533000,533000,533000,0
|
|
20240403,105000,211579000,533000,533000,533000,533000,0
|
|
20240403,104900,211579000,533000,533000,533000,533000,0
|
|
20240403,104800,211579000,533000,533000,533000,533000,1
|
|
20240403,104700,211046000,531000,531000,531000,531000,0
|
|
20240403,104600,211046000,531000,533000,533000,531000,2
|
|
20240403,104500,209982000,533000,533000,533000,533000,0
|
|
20240403,104400,209982000,533000,533000,533000,533000,0
|
|
20240403,104300,209982000,533000,533000,533000,533000,0
|
|
20240403,104200,209982000,533000,533000,533000,533000,0
|
|
20240403,104100,209982000,533000,533000,533000,533000,1
|
|
20240403,104000,209449000,533000,533000,533000,533000,0
|
|
20240403,103900,209449000,533000,533000,533000,533000,0
|
|
20240403,103800,209449000,533000,533000,533000,533000,0
|
|
20240403,103700,209449000,533000,533000,533000,533000,0
|
|
20240403,103600,209449000,533000,533000,533000,533000,0
|
|
20240403,103500,209449000,533000,533000,533000,533000,1
|
|
20240403,103400,208916000,530000,530000,530000,530000,0
|
|
20240403,103300,208916000,530000,530000,530000,530000,0
|
|
20240403,103200,208916000,530000,530000,530000,530000,2
|
|
20240403,103100,207856000,532000,532000,532000,532000,0
|
|
20240403,103000,207856000,532000,531000,532000,531000,4
|
|
20240403,102900,205731000,533000,533000,533000,533000,0
|
|
20240403,102800,205731000,533000,533000,533000,533000,15
|
|
20240403,102700,197736000,533000,533000,533000,533000,1
|
|
20240403,102600,197203000,533000,533000,533000,533000,0
|
|
20240403,102500,197203000,533000,533000,533000,533000,0
|
|
20240403,102400,197203000,533000,533000,533000,533000,2
|
|
20240403,102300,196137000,534000,534000,534000,534000,1
|
|
20240403,102200,195603000,534000,534000,534000,534000,0
|
|
20240403,102100,195603000,534000,534000,534000,534000,1
|
|
20240403,102000,195069000,534000,534000,534000,534000,0
|
|
20240403,101900,195069000,534000,534000,534000,534000,1
|
|
20240403,101800,194535000,534000,534000,534000,534000,1
|
|
20240403,101700,194001000,533000,533000,533000,533000,0
|
|
20240403,101600,194001000,533000,533000,533000,533000,1
|
|
20240403,101500,193468000,534000,534000,534000,534000,0
|
|
20240403,101400,193468000,534000,534000,534000,534000,0
|
|
20240403,101300,193468000,534000,534000,534000,534000,0
|
|
20240403,101200,193468000,534000,534000,534000,534000,1
|
|
20240403,101100,192934000,534000,534000,534000,534000,0
|
|
20240403,101000,192934000,534000,534000,534000,534000,0
|
|
20240403,100900,192934000,534000,534000,534000,534000,0
|
|
20240403,100800,192934000,534000,534000,534000,534000,0
|
|
20240403,100700,192934000,534000,534000,534000,534000,0
|
|
20240403,100600,192934000,534000,534000,534000,534000,1
|
|
20240403,100500,192400000,533000,533000,533000,533000,5
|
|
20240403,100400,189735000,532000,532000,532000,532000,21
|
|
20240403,100300,178563000,531000,531000,531000,531000,0
|
|
20240403,100200,178563000,531000,531000,531000,531000,13
|
|
20240403,100100,171660000,531000,531000,531000,531000,0
|
|
20240403,100000,171660000,531000,531000,531000,531000,0
|
|
20240403,095900,171660000,531000,531000,531000,531000,0
|
|
20240403,095800,171660000,531000,531000,531000,531000,0
|
|
20240403,095700,171660000,531000,531000,531000,531000,1
|
|
20240403,095600,171129000,531000,531000,531000,531000,0
|
|
20240403,095500,171129000,531000,531000,531000,531000,0
|
|
20240403,095400,171129000,531000,531000,531000,531000,0
|
|
20240403,095300,171129000,531000,531000,531000,531000,0
|
|
20240403,095200,171129000,531000,531000,531000,531000,0
|
|
20240403,095100,171129000,531000,532000,532000,531000,24
|
|
20240403,095000,158384000,531000,531000,531000,531000,0
|
|
20240403,094900,158384000,531000,531000,531000,531000,2
|
|
20240403,094800,157322000,530000,530000,530000,530000,0
|
|
20240403,094700,157322000,530000,530000,530000,530000,2
|
|
20240403,094600,156262000,528000,528000,528000,528000,0
|
|
20240403,094500,156262000,528000,528000,528000,528000,0
|
|
20240403,094400,156262000,528000,528000,528000,528000,0
|
|
20240403,094300,156262000,528000,528000,528000,528000,0
|
|
20240403,094200,156262000,528000,528000,528000,528000,0
|
|
20240403,094100,156262000,528000,528000,528000,528000,0
|
|
20240403,094000,156262000,528000,528000,528000,528000,0
|
|
20240403,093900,156262000,528000,528000,528000,528000,0
|
|
20240403,093800,156262000,528000,528000,528000,528000,0
|
|
20240403,093700,156262000,528000,528000,528000,528000,0
|
|
20240403,093600,156262000,528000,528000,528000,528000,0
|
|
20240403,093500,156262000,528000,528000,528000,528000,0
|
|
20240403,093400,156262000,528000,528000,528000,528000,0
|
|
20240403,093300,156262000,528000,528000,528000,528000,0
|
|
20240403,093200,156262000,528000,528000,528000,528000,0
|
|
20240403,093100,156262000,528000,528000,528000,528000,1
|
|
20240403,093000,155734000,526000,526000,526000,526000,0
|
|
20240403,092900,155734000,526000,526000,526000,526000,1
|
|
20240403,092800,155208000,526000,528000,528000,526000,44
|
|
20240403,092700,132002000,528000,528000,528000,528000,2
|
|
20240403,092600,130946000,529000,529000,529000,528000,25
|
|
20240403,092500,117738000,528000,528000,528000,528000,0
|
|
20240403,092400,117738000,528000,529000,529000,528000,13
|
|
20240403,092300,110873000,530000,531000,531000,530000,14
|
|
20240403,092200,103443000,531000,531000,531000,531000,1
|
|
20240403,092100,102912000,534000,534000,534000,534000,2
|
|
20240403,092000,101844000,535000,535000,535000,535000,11
|
|
20240403,091900,95959000,536000,536000,536000,536000,2
|
|
20240403,091800,94887000,536000,538000,538000,536000,37
|
|
20240403,091700,75031000,538000,538000,538000,538000,5
|
|
20240403,091600,72341000,538000,538000,538000,538000,35
|
|
20240403,091500,53511000,547000,547000,547000,547000,0
|
|
20240403,091400,53511000,547000,547000,547000,547000,0
|
|
20240403,091300,53511000,547000,547000,547000,547000,0
|
|
20240403,091200,53511000,547000,540000,547000,540000,20
|
|
20240403,091100,42647000,540000,530000,540000,530000,50
|
|
20240403,091000,15922000,530000,528000,530000,528000,2
|
|
20240403,090900,14864000,530000,530000,530000,530000,0
|
|
20240403,090800,14864000,530000,530000,530000,530000,0
|
|
20240403,090700,14864000,530000,530000,530000,530000,0
|
|
20240403,090600,14864000,530000,530000,530000,530000,13
|
|
20240403,090500,7974000,530000,530000,530000,530000,0
|
|
20240403,090400,7974000,530000,530000,530000,530000,0
|
|
20240403,090300,7974000,530000,530000,530000,530000,1
|
|
20240403,090200,7444000,531000,531000,531000,531000,0
|
|
20240403,090100,7444000,531000,531000,531000,531000,6
|
|
20240403,090000,4258000,532000,533000,533000,532000,8
|