582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183900,1753244000,502000,502000,502000,502000,20
|
|
20240408,183800,1753244000,502000,502000,502000,502000,0
|
|
20240408,183700,1753244000,502000,502000,502000,502000,0
|
|
20240408,183600,1753244000,502000,502000,502000,502000,0
|
|
20240408,183500,1753244000,502000,502000,502000,502000,0
|
|
20240408,183400,1753244000,502000,502000,502000,502000,0
|
|
20240408,183300,1753244000,502000,502000,502000,502000,0
|
|
20240408,183200,1753244000,502000,502000,502000,502000,0
|
|
20240408,183100,1753244000,502000,502000,502000,502000,0
|
|
20240408,183000,1753244000,502000,502000,502000,502000,0
|
|
20240408,182900,1753244000,502000,502000,502000,502000,0
|
|
20240408,182800,1753244000,502000,502000,502000,502000,0
|
|
20240408,182700,1753244000,502000,502000,502000,502000,0
|
|
20240408,182600,1753244000,502000,502000,502000,502000,0
|
|
20240408,182500,1753244000,502000,502000,502000,502000,0
|
|
20240408,182400,1753244000,502000,502000,502000,502000,0
|
|
20240408,182300,1753244000,502000,502000,502000,502000,0
|
|
20240408,182200,1753244000,502000,502000,502000,502000,0
|
|
20240408,182100,1753244000,502000,502000,502000,502000,0
|
|
20240408,182000,1753244000,502000,502000,502000,502000,0
|
|
20240408,181900,1753244000,502000,502000,502000,502000,0
|
|
20240408,181800,1753244000,502000,502000,502000,502000,0
|
|
20240408,181700,1753244000,502000,502000,502000,502000,0
|
|
20240408,181600,1753244000,502000,502000,502000,502000,0
|
|
20240408,181500,1753244000,502000,502000,502000,502000,0
|
|
20240408,181400,1753244000,502000,502000,502000,502000,0
|
|
20240408,181300,1753244000,502000,502000,502000,502000,0
|
|
20240408,181200,1753244000,502000,502000,502000,502000,0
|
|
20240408,181100,1753244000,502000,502000,502000,502000,0
|
|
20240408,181000,1753244000,502000,502000,502000,502000,0
|
|
20240408,180900,1753244000,502000,502000,502000,502000,20
|
|
20240408,180800,1753244000,502000,502000,502000,502000,0
|
|
20240408,180700,1753244000,502000,502000,502000,502000,0
|
|
20240408,180600,1753244000,502000,502000,502000,502000,0
|
|
20240408,180500,1753244000,502000,502000,502000,502000,0
|
|
20240408,180400,1753244000,502000,502000,502000,502000,0
|
|
20240408,180300,1753244000,502000,502000,502000,502000,0
|
|
20240408,180200,1753244000,502000,502000,502000,502000,0
|
|
20240408,180100,1753244000,502000,502000,502000,502000,0
|
|
20240408,180000,1753244000,502000,502000,502000,502000,0
|
|
20240408,175900,1753244000,502000,502000,502000,502000,0
|
|
20240408,175800,1753244000,502000,502000,502000,502000,0
|
|
20240408,175700,1753244000,502000,502000,502000,502000,0
|
|
20240408,175600,1753244000,502000,502000,502000,502000,0
|
|
20240408,175500,1753244000,502000,502000,502000,502000,0
|
|
20240408,175400,1753244000,502000,502000,502000,502000,0
|
|
20240408,175300,1753244000,502000,502000,502000,502000,0
|
|
20240408,175200,1753244000,502000,502000,502000,502000,0
|
|
20240408,175100,1753244000,502000,502000,502000,502000,0
|
|
20240408,175000,1753244000,502000,502000,502000,502000,0
|
|
20240408,174900,1753244000,502000,502000,502000,502000,0
|
|
20240408,174800,1753244000,502000,502000,502000,502000,0
|
|
20240408,174700,1753244000,502000,502000,502000,502000,0
|
|
20240408,174600,1753244000,502000,502000,502000,502000,0
|
|
20240408,174500,1753244000,502000,502000,502000,502000,0
|
|
20240408,174400,1753244000,502000,502000,502000,502000,0
|
|
20240408,174300,1753244000,502000,502000,502000,502000,0
|
|
20240408,174200,1753244000,502000,502000,502000,502000,0
|
|
20240408,174100,1753244000,502000,502000,502000,502000,0
|
|
20240408,174000,1753244000,502000,502000,502000,502000,0
|
|
20240408,173900,1753244000,502000,502000,502000,502000,20
|
|
20240408,173800,1753244000,502000,502000,502000,502000,0
|
|
20240408,173700,1753244000,502000,502000,502000,502000,0
|
|
20240408,173600,1753244000,502000,502000,502000,502000,0
|
|
20240408,173500,1753244000,502000,502000,502000,502000,0
|
|
20240408,173400,1753244000,502000,502000,502000,502000,0
|
|
20240408,173300,1753244000,502000,502000,502000,502000,0
|
|
20240408,173200,1753244000,502000,502000,502000,502000,0
|
|
20240408,173100,1753244000,502000,502000,502000,502000,0
|
|
20240408,173000,1753244000,502000,502000,502000,502000,0
|
|
20240408,172900,1753244000,502000,502000,502000,502000,0
|
|
20240408,172800,1753244000,502000,502000,502000,502000,0
|
|
20240408,172700,1753244000,502000,502000,502000,502000,0
|
|
20240408,172600,1753244000,502000,502000,502000,502000,0
|
|
20240408,172500,1753244000,502000,502000,502000,502000,0
|
|
20240408,172400,1753244000,502000,502000,502000,502000,0
|
|
20240408,172300,1753244000,502000,502000,502000,502000,0
|
|
20240408,172200,1753244000,502000,502000,502000,502000,0
|
|
20240408,172100,1753244000,502000,502000,502000,502000,0
|
|
20240408,172000,1753244000,502000,502000,502000,502000,0
|
|
20240408,171900,1753244000,502000,502000,502000,502000,0
|
|
20240408,171800,1753244000,502000,502000,502000,502000,0
|
|
20240408,171700,1753244000,502000,502000,502000,502000,0
|
|
20240408,171600,1753244000,502000,502000,502000,502000,0
|
|
20240408,171500,1753244000,502000,502000,502000,502000,0
|
|
20240408,171400,1753244000,502000,502000,502000,502000,0
|
|
20240408,171300,1753244000,502000,502000,502000,502000,0
|
|
20240408,171200,1753244000,502000,502000,502000,502000,0
|
|
20240408,171100,1753244000,502000,502000,502000,502000,0
|
|
20240408,171000,1753244000,502000,502000,502000,502000,0
|
|
20240408,170900,1753244000,502000,502000,502000,502000,20
|
|
20240408,170800,1753244000,502000,502000,502000,502000,0
|
|
20240408,170700,1753244000,502000,502000,502000,502000,0
|
|
20240408,170600,1753244000,502000,502000,502000,502000,0
|
|
20240408,170500,1753244000,502000,502000,502000,502000,0
|
|
20240408,170400,1753244000,502000,502000,502000,502000,0
|
|
20240408,170300,1753244000,502000,502000,502000,502000,0
|
|
20240408,170200,1753244000,502000,502000,502000,502000,0
|
|
20240408,170100,1753244000,502000,502000,502000,502000,0
|
|
20240408,170000,1753244000,502000,502000,502000,502000,0
|
|
20240408,165900,1753244000,502000,502000,502000,502000,0
|
|
20240408,165800,1753244000,502000,502000,502000,502000,0
|
|
20240408,165700,1753244000,502000,502000,502000,502000,0
|
|
20240408,165600,1753244000,502000,502000,502000,502000,0
|
|
20240408,165500,1753244000,502000,502000,502000,502000,0
|
|
20240408,165400,1753244000,502000,502000,502000,502000,0
|
|
20240408,165300,1753244000,502000,502000,502000,502000,0
|
|
20240408,165200,1753244000,502000,502000,502000,502000,0
|
|
20240408,165100,1753244000,502000,502000,502000,502000,0
|
|
20240408,165000,1753244000,502000,502000,502000,502000,0
|
|
20240408,164900,1753244000,502000,502000,502000,502000,0
|
|
20240408,164800,1753244000,502000,502000,502000,502000,0
|
|
20240408,164700,1753244000,502000,502000,502000,502000,0
|
|
20240408,164600,1753244000,502000,502000,502000,502000,0
|
|
20240408,164500,1753244000,502000,502000,502000,502000,0
|
|
20240408,164400,1753244000,502000,502000,502000,502000,0
|
|
20240408,164300,1753244000,502000,502000,502000,502000,0
|
|
20240408,164200,1753244000,502000,502000,502000,502000,0
|
|
20240408,164100,1753244000,502000,502000,502000,502000,0
|
|
20240408,164000,1753244000,502000,502000,502000,502000,0
|
|
20240408,163900,1753244000,502000,502000,502000,502000,20
|
|
20240408,163800,1753244000,502000,502000,502000,502000,0
|
|
20240408,163700,1753244000,502000,502000,502000,502000,0
|
|
20240408,163600,1753244000,502000,502000,502000,502000,0
|
|
20240408,163500,1753244000,502000,502000,502000,502000,0
|
|
20240408,163400,1753244000,502000,502000,502000,502000,0
|
|
20240408,163300,1753244000,502000,502000,502000,502000,0
|
|
20240408,163200,1753244000,502000,502000,502000,502000,0
|
|
20240408,163100,1753244000,502000,502000,502000,502000,0
|
|
20240408,163000,1753244000,502000,502000,502000,502000,0
|
|
20240408,162900,1753244000,502000,502000,502000,502000,0
|
|
20240408,162800,1753244000,502000,502000,502000,502000,0
|
|
20240408,162700,1753244000,502000,502000,502000,502000,0
|
|
20240408,162600,1753244000,502000,502000,502000,502000,0
|
|
20240408,162500,1753244000,502000,502000,502000,502000,0
|
|
20240408,162400,1753244000,502000,502000,502000,502000,0
|
|
20240408,162300,1753244000,502000,502000,502000,502000,0
|
|
20240408,162200,1753244000,502000,502000,502000,502000,0
|
|
20240408,162100,1753244000,502000,502000,502000,502000,0
|
|
20240408,162000,1753244000,502000,502000,502000,502000,0
|
|
20240408,161900,1753244000,502000,502000,502000,502000,0
|
|
20240408,161800,1753244000,502000,502000,502000,502000,0
|
|
20240408,161700,1753244000,502000,502000,502000,502000,0
|
|
20240408,161600,1753244000,502000,502000,502000,502000,0
|
|
20240408,161500,1753244000,502000,502000,502000,502000,0
|
|
20240408,161400,1753244000,502000,502000,502000,502000,0
|
|
20240408,161300,1753244000,502000,502000,502000,502000,0
|
|
20240408,161200,1753244000,502000,502000,502000,502000,0
|
|
20240408,161100,1753244000,502000,502000,502000,502000,0
|
|
20240408,161000,1753244000,502000,502000,502000,502000,0
|
|
20240408,160900,1753244000,502000,502000,502000,502000,20
|
|
20240408,160800,1753244000,502000,502000,502000,502000,0
|
|
20240408,160700,1753244000,502000,502000,502000,502000,0
|
|
20240408,160600,1753244000,502000,502000,502000,502000,0
|
|
20240408,160500,1753244000,502000,502000,502000,502000,0
|
|
20240408,160400,1753244000,502000,502000,502000,502000,0
|
|
20240408,160300,1753244000,502000,502000,502000,502000,0
|
|
20240408,160200,1753244000,502000,502000,502000,502000,0
|
|
20240408,160100,1753244000,502000,502000,502000,502000,0
|
|
20240408,160000,1753244000,502000,502000,502000,502000,0
|
|
20240408,155900,1753244000,502000,502000,502000,502000,0
|
|
20240408,155800,1753244000,502000,502000,502000,502000,0
|
|
20240408,155700,1753244000,502000,502000,502000,502000,0
|
|
20240408,155600,1753244000,502000,502000,502000,502000,0
|
|
20240408,155500,1753244000,502000,502000,502000,502000,0
|
|
20240408,155400,1753244000,502000,502000,502000,502000,0
|
|
20240408,155300,1753244000,502000,502000,502000,502000,0
|
|
20240408,155200,1753244000,502000,502000,502000,502000,0
|
|
20240408,155100,1753244000,502000,502000,502000,502000,0
|
|
20240408,155000,1753244000,502000,502000,502000,502000,0
|
|
20240408,154900,1753244000,502000,502000,502000,502000,0
|
|
20240408,154800,1753244000,502000,502000,502000,502000,0
|
|
20240408,154700,1753244000,502000,502000,502000,502000,0
|
|
20240408,154600,1753244000,502000,502000,502000,502000,0
|
|
20240408,154500,1753244000,502000,502000,502000,502000,0
|
|
20240408,154400,1753244000,502000,502000,502000,502000,0
|
|
20240408,154300,1753244000,502000,502000,502000,502000,0
|
|
20240408,154200,1753244000,502000,502000,502000,502000,0
|
|
20240408,154100,1753244000,502000,502000,502000,502000,0
|
|
20240408,154000,1753244000,502000,502000,502000,502000,0
|
|
20240408,153900,1753244000,502000,502000,502000,502000,20
|
|
20240408,153800,1753244000,502000,502000,502000,502000,0
|
|
20240408,153700,1753244000,502000,502000,502000,502000,0
|
|
20240408,153600,1753244000,502000,502000,502000,502000,0
|
|
20240408,153500,1753244000,502000,502000,502000,502000,0
|
|
20240408,153400,1753244000,502000,502000,502000,502000,0
|
|
20240408,153300,1753244000,502000,502000,502000,502000,0
|
|
20240408,153200,1753244000,502000,502000,502000,502000,0
|
|
20240408,153100,1753244000,502000,502000,502000,502000,0
|
|
20240408,153000,1753244000,502000,502000,502000,502000,20
|
|
20240408,152900,1743204000,501000,501000,501000,501000,0
|
|
20240408,152800,1743204000,501000,501000,501000,501000,0
|
|
20240408,152700,1743204000,501000,501000,501000,501000,0
|
|
20240408,152600,1743204000,501000,501000,501000,501000,0
|
|
20240408,152500,1743204000,501000,501000,501000,501000,0
|
|
20240408,152400,1743204000,501000,501000,501000,501000,0
|
|
20240408,152300,1743204000,501000,501000,501000,501000,0
|
|
20240408,152200,1743204000,501000,501000,501000,501000,0
|
|
20240408,152100,1743204000,501000,501000,501000,501000,0
|
|
20240408,152000,1743204000,501000,501000,501000,501000,0
|
|
20240408,151900,1743204000,501000,501000,501000,501000,0
|
|
20240408,151800,1743204000,501000,501000,501000,501000,0
|
|
20240408,151700,1743204000,501000,501000,501000,500000,11
|
|
20240408,151600,1737696000,501000,501000,501000,501000,0
|
|
20240408,151500,1737696000,501000,501000,501000,501000,6
|
|
20240408,151400,1734690000,501000,501000,501000,501000,0
|
|
20240408,151300,1734690000,501000,501000,501000,501000,0
|
|
20240408,151200,1734690000,501000,501000,501000,501000,0
|
|
20240408,151100,1734690000,501000,501000,501000,501000,0
|
|
20240408,151000,1734690000,501000,501000,501000,501000,1
|
|
20240408,150900,1734189000,500000,500000,500000,500000,0
|
|
20240408,150800,1734189000,500000,500000,500000,500000,1
|
|
20240408,150700,1733689000,501000,501000,501000,501000,1
|
|
20240408,150600,1733188000,500000,500000,500000,500000,0
|
|
20240408,150500,1733188000,500000,500000,500000,500000,0
|
|
20240408,150400,1733188000,500000,501000,501000,500000,128
|
|
20240408,150300,1669186000,500000,502000,502000,500000,26
|
|
20240408,150200,1656159000,502000,502000,502000,502000,0
|
|
20240408,150100,1656159000,502000,502000,502000,502000,0
|
|
20240408,150000,1656159000,502000,502000,502000,502000,0
|
|
20240408,145900,1656159000,502000,502000,502000,502000,10
|
|
20240408,145800,1651139000,501000,501000,501000,501000,9
|
|
20240408,145700,1646630000,501000,501000,501000,501000,0
|
|
20240408,145600,1646630000,501000,501000,501000,501000,1
|
|
20240408,145500,1646129000,502000,502000,502000,502000,0
|
|
20240408,145400,1646129000,502000,503000,503000,502000,31
|
|
20240408,145300,1630566000,503000,503000,503000,503000,0
|
|
20240408,145200,1630566000,503000,503000,503000,503000,0
|
|
20240408,145100,1630566000,503000,503000,503000,503000,0
|
|
20240408,145000,1630566000,503000,503000,503000,503000,0
|
|
20240408,144900,1630566000,503000,503000,503000,503000,0
|
|
20240408,144800,1630566000,503000,503000,503000,503000,0
|
|
20240408,144700,1630566000,503000,503000,503000,503000,0
|
|
20240408,144600,1630566000,503000,503000,503000,503000,1
|
|
20240408,144500,1630063000,503000,503000,503000,503000,0
|
|
20240408,144400,1630063000,503000,503000,503000,503000,0
|
|
20240408,144300,1630063000,503000,503000,503000,503000,0
|
|
20240408,144200,1630063000,503000,503000,503000,503000,1
|
|
20240408,144100,1629560000,502000,502000,502000,502000,9
|
|
20240408,144000,1625042000,503000,503000,503000,503000,0
|
|
20240408,143900,1625042000,503000,503000,503000,503000,0
|
|
20240408,143800,1625042000,503000,503000,503000,503000,0
|
|
20240408,143700,1625042000,503000,503000,503000,503000,1
|
|
20240408,143600,1624539000,503000,503000,503000,503000,0
|
|
20240408,143500,1624539000,503000,503000,503000,503000,0
|
|
20240408,143400,1624539000,503000,503000,503000,503000,0
|
|
20240408,143300,1624539000,503000,503000,503000,503000,0
|
|
20240408,143200,1624539000,503000,503000,503000,503000,3
|
|
20240408,143100,1623030000,502000,502000,502000,502000,40
|
|
20240408,143000,1602950000,500000,500000,500000,500000,0
|
|
20240408,142900,1602950000,500000,500000,500000,500000,0
|
|
20240408,142800,1602950000,500000,500000,500000,500000,0
|
|
20240408,142700,1602950000,500000,500000,500000,500000,0
|
|
20240408,142600,1602950000,500000,500000,500000,500000,0
|
|
20240408,142500,1602950000,500000,502000,502000,500000,11
|
|
20240408,142400,1597434000,502000,502000,502000,502000,0
|
|
20240408,142300,1597434000,502000,502000,502000,502000,0
|
|
20240408,142200,1597434000,502000,502000,502000,502000,0
|
|
20240408,142100,1597434000,502000,502000,502000,502000,0
|
|
20240408,142000,1597434000,502000,502000,502000,502000,0
|
|
20240408,141900,1597434000,502000,502000,502000,502000,0
|
|
20240408,141800,1597434000,502000,502000,502000,502000,0
|
|
20240408,141700,1597434000,502000,502000,502000,502000,5
|
|
20240408,141600,1594924000,501000,501000,501000,501000,0
|
|
20240408,141500,1594924000,501000,501000,501000,501000,0
|
|
20240408,141400,1594924000,501000,501000,501000,501000,0
|
|
20240408,141300,1594924000,501000,501000,501000,501000,0
|
|
20240408,141200,1594924000,501000,501000,501000,501000,1
|
|
20240408,141100,1594423000,501000,501000,501000,501000,0
|
|
20240408,141000,1594423000,501000,501000,501000,501000,0
|
|
20240408,140900,1594423000,501000,501000,501000,501000,0
|
|
20240408,140800,1594423000,501000,501000,501000,501000,3
|
|
20240408,140700,1592920000,500000,500000,500000,500000,0
|
|
20240408,140600,1592920000,500000,500000,500000,500000,0
|
|
20240408,140500,1592920000,500000,500000,500000,500000,0
|
|
20240408,140400,1592920000,500000,500000,500000,500000,0
|
|
20240408,140300,1592920000,500000,500000,500000,500000,0
|
|
20240408,140200,1592920000,500000,500000,500000,500000,0
|
|
20240408,140100,1592920000,500000,500000,500000,500000,0
|
|
20240408,140000,1592920000,500000,502000,502000,500000,45
|
|
20240408,135900,1570338000,501000,501000,501000,501000,11
|
|
20240408,135800,1564827000,501000,501000,501000,501000,7
|
|
20240408,135700,1561320000,502000,502000,502000,502000,1
|
|
20240408,135600,1560818000,502000,502000,502000,502000,0
|
|
20240408,135500,1560818000,502000,502000,502000,502000,1
|
|
20240408,135400,1560316000,501000,501000,501000,501000,0
|
|
20240408,135300,1560316000,501000,501000,501000,501000,3
|
|
20240408,135200,1558813000,501000,501000,501000,501000,0
|
|
20240408,135100,1558813000,501000,501000,501000,501000,2
|
|
20240408,135000,1557811000,501000,501000,501000,501000,0
|
|
20240408,134900,1557811000,501000,501000,501000,501000,1
|
|
20240408,134800,1557310000,502000,502000,502000,502000,0
|
|
20240408,134700,1557310000,502000,502000,502000,502000,1
|
|
20240408,134600,1556808000,502000,502000,502000,502000,0
|
|
20240408,134500,1556808000,502000,502000,502000,502000,3
|
|
20240408,134400,1555302000,502000,502000,502000,502000,1
|
|
20240408,134300,1554800000,500000,500000,500000,500000,0
|
|
20240408,134200,1554800000,500000,500000,500000,500000,0
|
|
20240408,134100,1554800000,500000,500000,500000,500000,2
|
|
20240408,134000,1553800000,500000,500000,500000,500000,20
|
|
20240408,133900,1543800000,501000,501000,501000,501000,0
|
|
20240408,133800,1543800000,501000,501000,501000,501000,0
|
|
20240408,133700,1543800000,501000,501000,501000,501000,0
|
|
20240408,133600,1543800000,501000,501000,501000,501000,0
|
|
20240408,133500,1543800000,501000,501000,501000,501000,0
|
|
20240408,133400,1543800000,501000,501000,501000,501000,0
|
|
20240408,133300,1543800000,501000,501000,501000,501000,0
|
|
20240408,133200,1543800000,501000,501000,501000,501000,1
|
|
20240408,133100,1543299000,501000,501000,501000,501000,8
|
|
20240408,133000,1539291000,501000,501000,501000,501000,12
|
|
20240408,132900,1533279000,501000,501000,501000,501000,1
|
|
20240408,132800,1532778000,501000,501000,501000,501000,0
|
|
20240408,132700,1532778000,501000,501000,501000,501000,1
|
|
20240408,132600,1532277000,501000,501000,501000,501000,0
|
|
20240408,132500,1532277000,501000,501000,501000,501000,1
|
|
20240408,132400,1531776000,501000,501000,501000,501000,0
|
|
20240408,132300,1531776000,501000,501000,501000,501000,10
|
|
20240408,132200,1526766000,500000,500000,500000,500000,1
|
|
20240408,132100,1526266000,500000,500000,500000,500000,0
|
|
20240408,132000,1526266000,500000,500000,500000,500000,0
|
|
20240408,131900,1526266000,500000,500000,500000,500000,0
|
|
20240408,131800,1526266000,500000,500000,500000,500000,0
|
|
20240408,131700,1526266000,500000,500000,500000,500000,0
|
|
20240408,131600,1526266000,500000,500000,500000,500000,0
|
|
20240408,131500,1526266000,500000,500000,500000,500000,0
|
|
20240408,131400,1526266000,500000,500000,500000,500000,0
|
|
20240408,131300,1526266000,500000,500000,500000,500000,0
|
|
20240408,131200,1526266000,500000,500000,500000,500000,0
|
|
20240408,131100,1526266000,500000,500000,500000,500000,15
|
|
20240408,131000,1518766000,500000,500000,500000,500000,6
|
|
20240408,130900,1515766000,500000,500000,500000,500000,0
|
|
20240408,130800,1515766000,500000,500000,500000,500000,0
|
|
20240408,130700,1515766000,500000,500000,500000,500000,0
|
|
20240408,130600,1515766000,500000,500000,500000,500000,1
|
|
20240408,130500,1515266000,500000,500000,500000,500000,10
|
|
20240408,130400,1510266000,499500,499500,499500,499500,0
|
|
20240408,130300,1510266000,499500,499500,499500,499500,0
|
|
20240408,130200,1510266000,499500,499500,499500,499500,6
|
|
20240408,130100,1507269000,500000,500000,500000,500000,4
|
|
20240408,130000,1505269000,500000,499500,500000,499500,3
|
|
20240408,125900,1503770000,499000,499500,499500,499000,27
|
|
20240408,125800,1490285500,499500,499500,499500,499500,0
|
|
20240408,125700,1490285500,499500,499500,499500,499500,1
|
|
20240408,125600,1489786000,499500,499500,499500,499500,0
|
|
20240408,125500,1489786000,499500,499500,499500,499500,0
|
|
20240408,125400,1489786000,499500,499500,499500,499500,0
|
|
20240408,125300,1489786000,499500,500000,500000,499500,28
|
|
20240408,125200,1475789000,500000,500000,500000,500000,12
|
|
20240408,125100,1469789000,500000,500000,500000,500000,0
|
|
20240408,125000,1469789000,500000,500000,500000,500000,0
|
|
20240408,124900,1469789000,500000,500000,500000,500000,0
|
|
20240408,124800,1469789000,500000,501000,501000,500000,23
|
|
20240408,124700,1458267000,500000,500000,500000,500000,0
|
|
20240408,124600,1458267000,500000,502000,502000,500000,35
|
|
20240408,124500,1440732000,502000,502000,502000,502000,0
|
|
20240408,124400,1440732000,502000,502000,502000,502000,0
|
|
20240408,124300,1440732000,502000,502000,502000,502000,0
|
|
20240408,124200,1440732000,502000,502000,502000,502000,0
|
|
20240408,124100,1440732000,502000,502000,502000,502000,7
|
|
20240408,124000,1437218000,503000,503000,503000,503000,1
|
|
20240408,123900,1436715000,503000,503000,503000,503000,2
|
|
20240408,123800,1435709000,502000,502000,502000,502000,2
|
|
20240408,123700,1434705000,502000,502000,502000,502000,3
|
|
20240408,123600,1433199000,502000,502000,502000,502000,1
|
|
20240408,123500,1432697000,502000,502000,502000,502000,1
|
|
20240408,123400,1432195000,502000,502000,502000,502000,0
|
|
20240408,123300,1432195000,502000,502000,502000,502000,5
|
|
20240408,123200,1429685000,502000,502000,502000,502000,0
|
|
20240408,123100,1429685000,502000,502000,502000,502000,6
|
|
20240408,123000,1426673000,501000,501000,501000,501000,5
|
|
20240408,122900,1424168000,501000,501000,501000,501000,0
|
|
20240408,122800,1424168000,501000,501000,501000,501000,0
|
|
20240408,122700,1424168000,501000,501000,501000,501000,23
|
|
20240408,122600,1412645000,501000,501000,501000,501000,1
|
|
20240408,122500,1412144000,501000,501000,501000,501000,0
|
|
20240408,122400,1412144000,501000,500000,501000,500000,4
|
|
20240408,122300,1410142000,500000,500000,500000,500000,19
|
|
20240408,122200,1400642000,500000,503000,503000,500000,588
|
|
20240408,122100,1106462000,504000,504000,504000,504000,0
|
|
20240408,122000,1106462000,504000,504000,504000,504000,0
|
|
20240408,121900,1106462000,504000,504000,504000,504000,0
|
|
20240408,121800,1106462000,504000,504000,504000,504000,0
|
|
20240408,121700,1106462000,504000,504000,504000,504000,0
|
|
20240408,121600,1106462000,504000,504000,504000,504000,0
|
|
20240408,121500,1106462000,504000,504000,504000,504000,0
|
|
20240408,121400,1106462000,504000,504000,504000,504000,0
|
|
20240408,121300,1106462000,504000,504000,504000,504000,0
|
|
20240408,121200,1106462000,504000,504000,504000,504000,0
|
|
20240408,121100,1106462000,504000,504000,504000,504000,0
|
|
20240408,121000,1106462000,504000,504000,504000,504000,1
|
|
20240408,120900,1105958000,504000,504000,504000,504000,0
|
|
20240408,120800,1105958000,504000,504000,504000,504000,0
|
|
20240408,120700,1105958000,504000,504000,504000,504000,0
|
|
20240408,120600,1105958000,504000,504000,504000,504000,0
|
|
20240408,120500,1105958000,504000,504000,504000,504000,1
|
|
20240408,120400,1105454000,504000,504000,504000,504000,0
|
|
20240408,120300,1105454000,504000,504000,504000,504000,5
|
|
20240408,120200,1102934000,505000,505000,505000,505000,0
|
|
20240408,120100,1102934000,505000,505000,505000,505000,1
|
|
20240408,120000,1102429000,505000,505000,505000,505000,1
|
|
20240408,115900,1101924000,504000,504000,504000,504000,1
|
|
20240408,115800,1101420000,503000,503000,503000,503000,0
|
|
20240408,115700,1101420000,503000,503000,503000,503000,0
|
|
20240408,115600,1101420000,503000,503000,503000,503000,0
|
|
20240408,115500,1101420000,503000,503000,503000,503000,0
|
|
20240408,115400,1101420000,503000,503000,503000,503000,0
|
|
20240408,115300,1101420000,503000,503000,503000,503000,0
|
|
20240408,115200,1101420000,503000,503000,503000,503000,0
|
|
20240408,115100,1101420000,503000,503000,503000,503000,0
|
|
20240408,115000,1101420000,503000,503000,503000,503000,0
|
|
20240408,114900,1101420000,503000,503000,503000,503000,0
|
|
20240408,114800,1101420000,503000,503000,503000,503000,0
|
|
20240408,114700,1101420000,503000,503000,503000,503000,0
|
|
20240408,114600,1101420000,503000,503000,504000,503000,93
|
|
20240408,114500,1054553000,503000,503000,503000,503000,0
|
|
20240408,114400,1054553000,503000,503000,503000,503000,1
|
|
20240408,114300,1054050000,503000,503000,503000,503000,0
|
|
20240408,114200,1054050000,503000,503000,503000,503000,2
|
|
20240408,114100,1053044000,502000,502000,502000,502000,0
|
|
20240408,114000,1053044000,502000,502000,502000,502000,0
|
|
20240408,113900,1053044000,502000,502000,502000,502000,0
|
|
20240408,113800,1053044000,502000,502000,502000,502000,0
|
|
20240408,113700,1053044000,502000,502000,502000,502000,0
|
|
20240408,113600,1053044000,502000,502000,502000,502000,0
|
|
20240408,113500,1053044000,502000,502000,502000,502000,0
|
|
20240408,113400,1053044000,502000,502000,502000,502000,0
|
|
20240408,113300,1053044000,502000,502000,502000,502000,0
|
|
20240408,113200,1053044000,502000,502000,502000,502000,0
|
|
20240408,113100,1053044000,502000,502000,502000,502000,0
|
|
20240408,113000,1053044000,502000,502000,502000,502000,0
|
|
20240408,112900,1053044000,502000,502000,502000,502000,0
|
|
20240408,112800,1053044000,502000,502000,502000,502000,0
|
|
20240408,112700,1053044000,502000,502000,502000,502000,0
|
|
20240408,112600,1053044000,502000,502000,502000,502000,0
|
|
20240408,112500,1053044000,502000,502000,502000,502000,1
|
|
20240408,112400,1052542000,501000,501000,501000,501000,4
|
|
20240408,112300,1050538000,501000,503000,503000,501000,120
|
|
20240408,112200,990294000,504000,504000,504000,504000,0
|
|
20240408,112100,990294000,504000,504000,504000,504000,10
|
|
20240408,112000,985254000,504000,504000,504000,504000,0
|
|
20240408,111900,985254000,504000,504000,504000,504000,0
|
|
20240408,111800,985254000,504000,504000,504000,504000,0
|
|
20240408,111700,985254000,504000,504000,504000,504000,0
|
|
20240408,111600,985254000,504000,504000,504000,504000,0
|
|
20240408,111500,985254000,504000,504000,504000,504000,0
|
|
20240408,111400,985254000,504000,504000,504000,504000,12
|
|
20240408,111300,979206000,504000,504000,504000,504000,1
|
|
20240408,111200,978702000,504000,504000,504000,504000,0
|
|
20240408,111100,978702000,504000,504000,504000,504000,0
|
|
20240408,111000,978702000,504000,504000,504000,504000,5
|
|
20240408,110900,976182000,504000,504000,504000,504000,0
|
|
20240408,110800,976182000,504000,504000,504000,504000,0
|
|
20240408,110700,976182000,504000,504000,504000,504000,0
|
|
20240408,110600,976182000,504000,504000,504000,504000,0
|
|
20240408,110500,976182000,504000,504000,504000,504000,0
|
|
20240408,110400,976182000,504000,504000,504000,504000,0
|
|
20240408,110300,976182000,504000,502000,504000,502000,30
|
|
20240408,110200,961070000,502000,504000,504000,502000,48
|
|
20240408,110100,936910000,504000,505000,505000,504000,19
|
|
20240408,110000,927329000,506000,506000,506000,506000,0
|
|
20240408,105900,927329000,506000,506000,506000,506000,0
|
|
20240408,105800,927329000,506000,506000,506000,506000,0
|
|
20240408,105700,927329000,506000,506000,506000,506000,23
|
|
20240408,105600,915691000,505000,505000,505000,505000,0
|
|
20240408,105500,915691000,505000,505000,505000,505000,0
|
|
20240408,105400,915691000,505000,505000,505000,505000,0
|
|
20240408,105300,915691000,505000,505000,505000,505000,12
|
|
20240408,105200,909631000,505000,503000,505000,502000,52
|
|
20240408,105100,883475000,505000,505000,505000,505000,4
|
|
20240408,105000,881455000,502000,502000,504000,502000,43
|
|
20240408,104900,859848000,502000,503000,503000,502000,23
|
|
20240408,104800,848282000,503000,503000,503000,503000,24
|
|
20240408,104700,836210000,505000,505000,505000,505000,0
|
|
20240408,104600,836210000,505000,505000,505000,505000,0
|
|
20240408,104500,836210000,505000,505000,505000,505000,0
|
|
20240408,104400,836210000,505000,505000,505000,505000,10
|
|
20240408,104300,831160000,505000,505000,505000,505000,0
|
|
20240408,104200,831160000,505000,504000,505000,501000,44
|
|
20240408,104100,809068000,504000,504000,504000,504000,5
|
|
20240408,104000,806548000,501000,505000,505000,501000,45
|
|
20240408,103900,783922000,505000,505000,505000,505000,10
|
|
20240408,103800,778872000,504000,504000,504000,504000,0
|
|
20240408,103700,778872000,504000,505000,505000,503000,66
|
|
20240408,103600,745621000,505000,505000,505000,505000,10
|
|
20240408,103500,740571000,505000,505000,505000,505000,0
|
|
20240408,103400,740571000,505000,505000,505000,505000,1
|
|
20240408,103300,740066000,507000,507000,507000,507000,0
|
|
20240408,103200,740066000,507000,507000,507000,507000,10
|
|
20240408,103100,734996000,505000,505000,505000,505000,0
|
|
20240408,103000,734996000,505000,505000,505000,505000,0
|
|
20240408,102900,734996000,505000,505000,505000,505000,0
|
|
20240408,102800,734996000,505000,505000,505000,505000,13
|
|
20240408,102700,728431000,504000,504000,504000,504000,18
|
|
20240408,102600,719359000,503000,503000,503000,503000,0
|
|
20240408,102500,719359000,503000,502000,503000,501000,51
|
|
20240408,102400,693790000,504000,504000,504000,504000,0
|
|
20240408,102300,693790000,504000,504000,504000,503000,66
|
|
20240408,102200,660567000,506000,506000,506000,506000,1
|
|
20240408,102100,660061000,506000,506000,506000,506000,0
|
|
20240408,102000,660061000,506000,506000,506000,506000,1
|
|
20240408,101900,659555000,503000,504000,504000,503000,21
|
|
20240408,101800,648989000,504000,504000,504000,504000,0
|
|
20240408,101700,648989000,504000,503000,504000,503000,35
|
|
20240408,101600,631366000,500000,500000,500000,500000,0
|
|
20240408,101500,631366000,500000,504000,504000,500000,251
|
|
20240408,101400,505649000,504000,504000,504000,504000,0
|
|
20240408,101300,505649000,504000,504000,504000,504000,0
|
|
20240408,101200,505649000,504000,504000,504000,504000,4
|
|
20240408,101100,503633000,505000,505000,505000,503000,59
|
|
20240408,101000,473898000,505000,505000,505000,505000,1
|
|
20240408,100900,473393000,505000,505000,505000,504000,40
|
|
20240408,100800,453206000,505000,506000,506000,505000,54
|
|
20240408,100700,425920000,506000,506000,506000,506000,0
|
|
20240408,100600,425920000,506000,506000,506000,506000,0
|
|
20240408,100500,425920000,506000,507000,507000,506000,50
|
|
20240408,100400,400614000,507000,507000,507000,507000,0
|
|
20240408,100300,400614000,507000,507000,507000,507000,0
|
|
20240408,100200,400614000,507000,507000,507000,507000,1
|
|
20240408,100100,400107000,508000,508000,508000,508000,0
|
|
20240408,100000,400107000,508000,508000,508000,508000,0
|
|
20240408,095900,400107000,508000,508000,508000,508000,14
|
|
20240408,095800,392995000,507000,507000,507000,507000,0
|
|
20240408,095700,392995000,507000,507000,507000,507000,3
|
|
20240408,095600,391474000,508000,508000,508000,508000,6
|
|
20240408,095500,388426000,508000,508000,508000,508000,0
|
|
20240408,095400,388426000,508000,508000,508000,508000,0
|
|
20240408,095300,388426000,508000,508000,508000,508000,47
|
|
20240408,095200,364550000,508000,508000,508000,508000,0
|
|
20240408,095100,364550000,508000,508000,508000,508000,4
|
|
20240408,095000,362518000,508000,508000,508000,505000,82
|
|
20240408,094900,321032000,508000,507000,508000,507000,28
|
|
20240408,094800,306810000,507000,507000,507000,507000,32
|
|
20240408,094700,290586000,506000,506000,506000,506000,1
|
|
20240408,094600,290080000,506000,508000,508000,505000,80
|
|
20240408,094500,249631000,508000,508000,508000,508000,0
|
|
20240408,094400,249631000,508000,508000,508000,508000,2
|
|
20240408,094300,248615000,507000,510000,510000,507000,80
|
|
20240408,094200,207958000,510000,510000,510000,510000,0
|
|
20240408,094100,207958000,510000,510000,510000,510000,0
|
|
20240408,094000,207958000,510000,511000,511000,510000,2
|
|
20240408,093900,206937000,511000,509000,511000,508000,13
|
|
20240408,093800,200318000,509000,509000,509000,509000,1
|
|
20240408,093700,199809000,510000,509000,510000,509000,11
|
|
20240408,093600,194209000,509000,509000,509000,509000,0
|
|
20240408,093500,194209000,509000,509000,509000,509000,0
|
|
20240408,093400,194209000,509000,509000,509000,509000,0
|
|
20240408,093300,194209000,509000,509000,509000,509000,1
|
|
20240408,093200,193700000,511000,508000,511000,508000,140
|
|
20240408,093100,122570000,508000,509000,509000,508000,23
|
|
20240408,093000,110873000,510000,510000,510000,510000,18
|
|
20240408,092900,101693000,511000,511000,511000,511000,5
|
|
20240408,092800,99138000,511000,511000,511000,511000,5
|
|
20240408,092700,96583000,511000,511000,511000,511000,6
|
|
20240408,092600,93517000,511000,511000,511000,511000,12
|
|
20240408,092500,87385000,511000,512000,512000,511000,17
|
|
20240408,092400,78689000,512000,512000,512000,512000,0
|
|
20240408,092300,78689000,512000,512000,512000,512000,6
|
|
20240408,092200,75617000,512000,512000,512000,512000,0
|
|
20240408,092100,75617000,512000,512000,512000,512000,0
|
|
20240408,092000,75617000,512000,512000,512000,512000,5
|
|
20240408,091900,73057000,512000,513000,513000,512000,13
|
|
20240408,091800,66396000,513000,513000,513000,513000,0
|
|
20240408,091700,66396000,513000,513000,513000,513000,9
|
|
20240408,091600,61779000,513000,513000,513000,513000,0
|
|
20240408,091500,61779000,513000,513000,513000,513000,0
|
|
20240408,091400,61779000,513000,512000,513000,512000,12
|
|
20240408,091300,55624000,512000,512000,512000,512000,10
|
|
20240408,091200,50504000,512000,512000,512000,512000,4
|
|
20240408,091100,48456000,513000,513000,513000,513000,6
|
|
20240408,091000,45378000,513000,513000,513000,513000,8
|
|
20240408,090900,41274000,513000,513000,513000,513000,1
|
|
20240408,090800,40761000,513000,513000,513000,513000,6
|
|
20240408,090700,37683000,513000,513000,513000,513000,1
|
|
20240408,090600,37170000,511000,514000,514000,511000,36
|
|
20240408,090500,18748000,515000,515000,515000,515000,3
|
|
20240408,090400,17203000,516000,518000,518000,516000,7
|
|
20240408,090300,13584000,520000,520000,520000,520000,2
|
|
20240408,090200,12544000,521000,521000,521000,520000,6
|
|
20240408,090100,9422000,520000,520000,520000,520000,0
|
|
20240408,090000,9422000,520000,526000,526000,520000,18
|