582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183900,477827000,512000,512000,512000,512000,35
|
|
20240409,183800,477827000,512000,512000,512000,512000,0
|
|
20240409,183700,477827000,512000,512000,512000,512000,0
|
|
20240409,183600,477827000,512000,512000,512000,512000,0
|
|
20240409,183500,477827000,512000,512000,512000,512000,0
|
|
20240409,183400,477827000,512000,512000,512000,512000,0
|
|
20240409,183300,477827000,512000,512000,512000,512000,0
|
|
20240409,183200,477827000,512000,512000,512000,512000,0
|
|
20240409,183100,477827000,512000,512000,512000,512000,0
|
|
20240409,183000,477827000,512000,512000,512000,512000,0
|
|
20240409,182900,477827000,512000,512000,512000,512000,0
|
|
20240409,182800,477827000,512000,512000,512000,512000,0
|
|
20240409,182700,477827000,512000,512000,512000,512000,0
|
|
20240409,182600,477827000,512000,512000,512000,512000,0
|
|
20240409,182500,477827000,512000,512000,512000,512000,0
|
|
20240409,182400,477827000,512000,512000,512000,512000,0
|
|
20240409,182300,477827000,512000,512000,512000,512000,0
|
|
20240409,182200,477827000,512000,512000,512000,512000,0
|
|
20240409,182100,477827000,512000,512000,512000,512000,0
|
|
20240409,182000,477827000,512000,512000,512000,512000,0
|
|
20240409,181900,477827000,512000,512000,512000,512000,0
|
|
20240409,181800,477827000,512000,512000,512000,512000,0
|
|
20240409,181700,477827000,512000,512000,512000,512000,0
|
|
20240409,181600,477827000,512000,512000,512000,512000,0
|
|
20240409,181500,477827000,512000,512000,512000,512000,0
|
|
20240409,181400,477827000,512000,512000,512000,512000,0
|
|
20240409,181300,477827000,512000,512000,512000,512000,0
|
|
20240409,181200,477827000,512000,512000,512000,512000,0
|
|
20240409,181100,477827000,512000,512000,512000,512000,0
|
|
20240409,181000,477827000,512000,512000,512000,512000,0
|
|
20240409,180900,477827000,512000,512000,512000,512000,35
|
|
20240409,180800,477827000,512000,512000,512000,512000,0
|
|
20240409,180700,477827000,512000,512000,512000,512000,0
|
|
20240409,180600,477827000,512000,512000,512000,512000,0
|
|
20240409,180500,477827000,512000,512000,512000,512000,0
|
|
20240409,180400,477827000,512000,512000,512000,512000,0
|
|
20240409,180300,477827000,512000,512000,512000,512000,0
|
|
20240409,180200,477827000,512000,512000,512000,512000,0
|
|
20240409,180100,477827000,512000,512000,512000,512000,0
|
|
20240409,180000,477827000,512000,512000,512000,512000,0
|
|
20240409,175900,477827000,512000,512000,512000,512000,0
|
|
20240409,175800,477827000,512000,512000,512000,512000,0
|
|
20240409,175700,477827000,512000,512000,512000,512000,0
|
|
20240409,175600,477827000,512000,512000,512000,512000,0
|
|
20240409,175500,477827000,512000,512000,512000,512000,0
|
|
20240409,175400,477827000,512000,512000,512000,512000,0
|
|
20240409,175300,477827000,512000,512000,512000,512000,0
|
|
20240409,175200,477827000,512000,512000,512000,512000,0
|
|
20240409,175100,477827000,512000,512000,512000,512000,0
|
|
20240409,175000,477827000,512000,512000,512000,512000,0
|
|
20240409,174900,477827000,512000,512000,512000,512000,0
|
|
20240409,174800,477827000,512000,512000,512000,512000,0
|
|
20240409,174700,477827000,512000,512000,512000,512000,0
|
|
20240409,174600,477827000,512000,512000,512000,512000,0
|
|
20240409,174500,477827000,512000,512000,512000,512000,0
|
|
20240409,174400,477827000,512000,512000,512000,512000,0
|
|
20240409,174300,477827000,512000,512000,512000,512000,0
|
|
20240409,174200,477827000,512000,512000,512000,512000,0
|
|
20240409,174100,477827000,512000,512000,512000,512000,0
|
|
20240409,174000,477827000,512000,512000,512000,512000,0
|
|
20240409,173900,477827000,512000,512000,512000,512000,35
|
|
20240409,173800,477827000,512000,512000,512000,512000,0
|
|
20240409,173700,477827000,512000,512000,512000,512000,0
|
|
20240409,173600,477827000,512000,512000,512000,512000,0
|
|
20240409,173500,477827000,512000,512000,512000,512000,0
|
|
20240409,173400,477827000,512000,512000,512000,512000,0
|
|
20240409,173300,477827000,512000,512000,512000,512000,0
|
|
20240409,173200,477827000,512000,512000,512000,512000,0
|
|
20240409,173100,477827000,512000,512000,512000,512000,0
|
|
20240409,173000,477827000,512000,512000,512000,512000,0
|
|
20240409,172900,477827000,512000,512000,512000,512000,0
|
|
20240409,172800,477827000,512000,512000,512000,512000,0
|
|
20240409,172700,477827000,512000,512000,512000,512000,0
|
|
20240409,172600,477827000,512000,512000,512000,512000,0
|
|
20240409,172500,477827000,512000,512000,512000,512000,0
|
|
20240409,172400,477827000,512000,512000,512000,512000,0
|
|
20240409,172300,477827000,512000,512000,512000,512000,0
|
|
20240409,172200,477827000,512000,512000,512000,512000,0
|
|
20240409,172100,477827000,512000,512000,512000,512000,0
|
|
20240409,172000,477827000,512000,512000,512000,512000,0
|
|
20240409,171900,477827000,512000,512000,512000,512000,0
|
|
20240409,171800,477827000,512000,512000,512000,512000,0
|
|
20240409,171700,477827000,512000,512000,512000,512000,0
|
|
20240409,171600,477827000,512000,512000,512000,512000,0
|
|
20240409,171500,477827000,512000,512000,512000,512000,0
|
|
20240409,171400,477827000,512000,512000,512000,512000,0
|
|
20240409,171300,477827000,512000,512000,512000,512000,0
|
|
20240409,171200,477827000,512000,512000,512000,512000,0
|
|
20240409,171100,477827000,512000,512000,512000,512000,0
|
|
20240409,171000,477827000,512000,512000,512000,512000,0
|
|
20240409,170900,477827000,512000,512000,512000,512000,35
|
|
20240409,170800,477827000,512000,512000,512000,512000,0
|
|
20240409,170700,477827000,512000,512000,512000,512000,0
|
|
20240409,170600,477827000,512000,512000,512000,512000,0
|
|
20240409,170500,477827000,512000,512000,512000,512000,0
|
|
20240409,170400,477827000,512000,512000,512000,512000,0
|
|
20240409,170300,477827000,512000,512000,512000,512000,0
|
|
20240409,170200,477827000,512000,512000,512000,512000,0
|
|
20240409,170100,477827000,512000,512000,512000,512000,0
|
|
20240409,170000,477827000,512000,512000,512000,512000,0
|
|
20240409,165900,477827000,512000,512000,512000,512000,0
|
|
20240409,165800,477827000,512000,512000,512000,512000,0
|
|
20240409,165700,477827000,512000,512000,512000,512000,0
|
|
20240409,165600,477827000,512000,512000,512000,512000,0
|
|
20240409,165500,477827000,512000,512000,512000,512000,0
|
|
20240409,165400,477827000,512000,512000,512000,512000,0
|
|
20240409,165300,477827000,512000,512000,512000,512000,0
|
|
20240409,165200,477827000,512000,512000,512000,512000,0
|
|
20240409,165100,477827000,512000,512000,512000,512000,0
|
|
20240409,165000,477827000,512000,512000,512000,512000,0
|
|
20240409,164900,477827000,512000,512000,512000,512000,0
|
|
20240409,164800,477827000,512000,512000,512000,512000,0
|
|
20240409,164700,477827000,512000,512000,512000,512000,0
|
|
20240409,164600,477827000,512000,512000,512000,512000,0
|
|
20240409,164500,477827000,512000,512000,512000,512000,0
|
|
20240409,164400,477827000,512000,512000,512000,512000,0
|
|
20240409,164300,477827000,512000,512000,512000,512000,0
|
|
20240409,164200,477827000,512000,512000,512000,512000,0
|
|
20240409,164100,477827000,512000,512000,512000,512000,0
|
|
20240409,164000,477827000,512000,512000,512000,512000,0
|
|
20240409,163900,477827000,512000,512000,512000,512000,35
|
|
20240409,163800,477827000,512000,512000,512000,512000,0
|
|
20240409,163700,477827000,512000,512000,512000,512000,0
|
|
20240409,163600,477827000,512000,512000,512000,512000,0
|
|
20240409,163500,477827000,512000,512000,512000,512000,0
|
|
20240409,163400,477827000,512000,512000,512000,512000,0
|
|
20240409,163300,477827000,512000,512000,512000,512000,0
|
|
20240409,163200,477827000,512000,512000,512000,512000,0
|
|
20240409,163100,477827000,512000,512000,512000,512000,0
|
|
20240409,163000,477827000,512000,512000,512000,512000,0
|
|
20240409,162900,477827000,512000,512000,512000,512000,0
|
|
20240409,162800,477827000,512000,512000,512000,512000,0
|
|
20240409,162700,477827000,512000,512000,512000,512000,0
|
|
20240409,162600,477827000,512000,512000,512000,512000,0
|
|
20240409,162500,477827000,512000,512000,512000,512000,0
|
|
20240409,162400,477827000,512000,512000,512000,512000,0
|
|
20240409,162300,477827000,512000,512000,512000,512000,0
|
|
20240409,162200,477827000,512000,512000,512000,512000,0
|
|
20240409,162100,477827000,512000,512000,512000,512000,0
|
|
20240409,162000,477827000,512000,512000,512000,512000,0
|
|
20240409,161900,477827000,512000,512000,512000,512000,0
|
|
20240409,161800,477827000,512000,512000,512000,512000,0
|
|
20240409,161700,477827000,512000,512000,512000,512000,0
|
|
20240409,161600,477827000,512000,512000,512000,512000,0
|
|
20240409,161500,477827000,512000,512000,512000,512000,0
|
|
20240409,161400,477827000,512000,512000,512000,512000,0
|
|
20240409,161300,477827000,512000,512000,512000,512000,0
|
|
20240409,161200,477827000,512000,512000,512000,512000,0
|
|
20240409,161100,477827000,512000,512000,512000,512000,0
|
|
20240409,161000,477827000,512000,512000,512000,512000,0
|
|
20240409,160900,477827000,512000,512000,512000,512000,35
|
|
20240409,160800,477827000,512000,512000,512000,512000,0
|
|
20240409,160700,477827000,512000,512000,512000,512000,0
|
|
20240409,160600,477827000,512000,512000,512000,512000,0
|
|
20240409,160500,477827000,512000,512000,512000,512000,0
|
|
20240409,160400,477827000,512000,512000,512000,512000,0
|
|
20240409,160300,477827000,512000,512000,512000,512000,0
|
|
20240409,160200,477827000,512000,512000,512000,512000,0
|
|
20240409,160100,477827000,512000,512000,512000,512000,0
|
|
20240409,160000,477827000,512000,512000,512000,512000,0
|
|
20240409,155900,477827000,512000,512000,512000,512000,0
|
|
20240409,155800,477827000,512000,512000,512000,512000,0
|
|
20240409,155700,477827000,512000,512000,512000,512000,0
|
|
20240409,155600,477827000,512000,512000,512000,512000,0
|
|
20240409,155500,477827000,512000,512000,512000,512000,0
|
|
20240409,155400,477827000,512000,512000,512000,512000,0
|
|
20240409,155300,477827000,512000,512000,512000,512000,0
|
|
20240409,155200,477827000,512000,512000,512000,512000,0
|
|
20240409,155100,477827000,512000,512000,512000,512000,0
|
|
20240409,155000,477827000,512000,512000,512000,512000,0
|
|
20240409,154900,477827000,512000,512000,512000,512000,0
|
|
20240409,154800,477827000,512000,512000,512000,512000,0
|
|
20240409,154700,477827000,512000,512000,512000,512000,0
|
|
20240409,154600,477827000,512000,512000,512000,512000,0
|
|
20240409,154500,477827000,512000,512000,512000,512000,0
|
|
20240409,154400,477827000,512000,512000,512000,512000,0
|
|
20240409,154300,477827000,512000,512000,512000,512000,0
|
|
20240409,154200,477827000,512000,512000,512000,512000,0
|
|
20240409,154100,477827000,512000,512000,512000,512000,0
|
|
20240409,154000,477827000,512000,512000,512000,512000,0
|
|
20240409,153900,477827000,512000,512000,512000,512000,35
|
|
20240409,153800,477827000,512000,512000,512000,512000,0
|
|
20240409,153700,477827000,512000,512000,512000,512000,0
|
|
20240409,153600,477827000,512000,512000,512000,512000,0
|
|
20240409,153500,477827000,512000,512000,512000,512000,0
|
|
20240409,153400,477827000,512000,512000,512000,512000,0
|
|
20240409,153300,477827000,512000,512000,512000,512000,0
|
|
20240409,153200,477827000,512000,512000,512000,512000,0
|
|
20240409,153100,477827000,512000,512000,512000,512000,0
|
|
20240409,153000,477827000,512000,512000,512000,512000,35
|
|
20240409,152900,459907000,512000,512000,512000,512000,0
|
|
20240409,152800,459907000,512000,512000,512000,512000,0
|
|
20240409,152700,459907000,512000,512000,512000,512000,0
|
|
20240409,152600,459907000,512000,512000,512000,512000,0
|
|
20240409,152500,459907000,512000,512000,512000,512000,0
|
|
20240409,152400,459907000,512000,512000,512000,512000,0
|
|
20240409,152300,459907000,512000,512000,512000,512000,0
|
|
20240409,152200,459907000,512000,512000,512000,512000,0
|
|
20240409,152100,459907000,512000,512000,512000,512000,0
|
|
20240409,152000,459907000,512000,512000,512000,512000,0
|
|
20240409,151900,459907000,512000,512000,512000,512000,0
|
|
20240409,151800,459907000,512000,512000,512000,512000,0
|
|
20240409,151700,459907000,512000,512000,512000,512000,0
|
|
20240409,151600,459907000,512000,512000,512000,512000,0
|
|
20240409,151500,459907000,512000,512000,512000,512000,0
|
|
20240409,151400,459907000,512000,512000,512000,512000,0
|
|
20240409,151300,459907000,512000,512000,512000,512000,0
|
|
20240409,151200,459907000,512000,512000,512000,512000,0
|
|
20240409,151100,459907000,512000,512000,512000,512000,0
|
|
20240409,151000,459907000,512000,512000,512000,512000,1
|
|
20240409,150900,459395000,516000,516000,516000,516000,4
|
|
20240409,150800,457331000,516000,516000,516000,516000,7
|
|
20240409,150700,453719000,515000,515000,515000,515000,8
|
|
20240409,150600,449599000,515000,515000,515000,512000,9
|
|
20240409,150500,444967000,515000,515000,515000,515000,8
|
|
20240409,150400,440847000,515000,515000,515000,512000,7
|
|
20240409,150300,437245000,516000,516000,516000,512000,9
|
|
20240409,150200,432605000,516000,515000,516000,515000,8
|
|
20240409,150100,428480000,515000,514000,515000,511000,9
|
|
20240409,150000,423852000,511000,515000,515000,511000,9
|
|
20240409,145900,419221000,515000,515000,515000,514000,8
|
|
20240409,145800,415104000,514000,513000,514000,513000,7
|
|
20240409,145700,411508000,513000,513000,513000,509000,9
|
|
20240409,145600,406895000,513000,512000,513000,512000,8
|
|
20240409,145500,402793000,512000,512000,512000,509000,14
|
|
20240409,145400,395628000,512000,512000,512000,512000,8
|
|
20240409,145300,391532000,512000,512000,512000,512000,8
|
|
20240409,145200,387436000,510000,510000,510000,510000,3
|
|
20240409,145100,385906000,509000,509000,509000,509000,3
|
|
20240409,145000,384379000,510000,510000,510000,510000,0
|
|
20240409,144900,384379000,510000,510000,510000,510000,0
|
|
20240409,144800,384379000,510000,510000,510000,510000,0
|
|
20240409,144700,384379000,510000,510000,510000,510000,0
|
|
20240409,144600,384379000,510000,510000,510000,510000,0
|
|
20240409,144500,384379000,510000,510000,510000,510000,0
|
|
20240409,144400,384379000,510000,510000,510000,510000,0
|
|
20240409,144300,384379000,510000,510000,510000,510000,1
|
|
20240409,144200,383869000,510000,510000,510000,510000,0
|
|
20240409,144100,383869000,510000,510000,510000,510000,0
|
|
20240409,144000,383869000,510000,510000,510000,510000,0
|
|
20240409,143900,383869000,510000,510000,510000,510000,0
|
|
20240409,143800,383869000,510000,510000,510000,510000,0
|
|
20240409,143700,383869000,510000,510000,510000,510000,0
|
|
20240409,143600,383869000,510000,510000,510000,510000,0
|
|
20240409,143500,383869000,510000,510000,510000,510000,0
|
|
20240409,143400,383869000,510000,510000,510000,510000,0
|
|
20240409,143300,383869000,510000,510000,510000,510000,0
|
|
20240409,143200,383869000,510000,510000,510000,510000,0
|
|
20240409,143100,383869000,510000,510000,510000,510000,0
|
|
20240409,143000,383869000,510000,510000,510000,510000,0
|
|
20240409,142900,383869000,510000,510000,510000,510000,0
|
|
20240409,142800,383869000,510000,509000,510000,509000,12
|
|
20240409,142700,377759000,508000,508000,508000,508000,0
|
|
20240409,142600,377759000,508000,508000,508000,508000,0
|
|
20240409,142500,377759000,508000,508000,508000,508000,0
|
|
20240409,142400,377759000,508000,508000,508000,508000,0
|
|
20240409,142300,377759000,508000,508000,508000,508000,0
|
|
20240409,142200,377759000,508000,508000,508000,508000,0
|
|
20240409,142100,377759000,508000,508000,508000,508000,0
|
|
20240409,142000,377759000,508000,508000,508000,508000,0
|
|
20240409,141900,377759000,508000,508000,508000,508000,1
|
|
20240409,141800,377251000,508000,508000,508000,508000,0
|
|
20240409,141700,377251000,508000,508000,508000,508000,0
|
|
20240409,141600,377251000,508000,508000,508000,508000,0
|
|
20240409,141500,377251000,508000,508000,508000,508000,0
|
|
20240409,141400,377251000,508000,508000,508000,508000,0
|
|
20240409,141300,377251000,508000,508000,508000,508000,0
|
|
20240409,141200,377251000,508000,508000,508000,508000,0
|
|
20240409,141100,377251000,508000,508000,508000,508000,0
|
|
20240409,141000,377251000,508000,508000,508000,508000,0
|
|
20240409,140900,377251000,508000,508000,508000,508000,0
|
|
20240409,140800,377251000,508000,508000,508000,508000,0
|
|
20240409,140700,377251000,508000,508000,508000,508000,0
|
|
20240409,140600,377251000,508000,508000,508000,508000,10
|
|
20240409,140500,372171000,508000,508000,508000,508000,0
|
|
20240409,140400,372171000,508000,508000,508000,508000,0
|
|
20240409,140300,372171000,508000,508000,508000,508000,0
|
|
20240409,140200,372171000,508000,508000,508000,508000,0
|
|
20240409,140100,372171000,508000,508000,508000,508000,0
|
|
20240409,140000,372171000,508000,508000,508000,508000,9
|
|
20240409,135900,367599000,508000,508000,508000,508000,0
|
|
20240409,135800,367599000,508000,508000,508000,508000,0
|
|
20240409,135700,367599000,508000,508000,508000,508000,0
|
|
20240409,135600,367599000,508000,508000,508000,508000,0
|
|
20240409,135500,367599000,508000,508000,508000,508000,0
|
|
20240409,135400,367599000,508000,508000,508000,508000,0
|
|
20240409,135300,367599000,508000,508000,508000,508000,0
|
|
20240409,135200,367599000,508000,508000,508000,508000,0
|
|
20240409,135100,367599000,508000,508000,508000,508000,0
|
|
20240409,135000,367599000,508000,508000,508000,508000,2
|
|
20240409,134900,366583000,512000,512000,512000,512000,0
|
|
20240409,134800,366583000,512000,512000,512000,512000,0
|
|
20240409,134700,366583000,512000,512000,512000,512000,1
|
|
20240409,134600,366071000,512000,512000,512000,512000,0
|
|
20240409,134500,366071000,512000,512000,512000,512000,0
|
|
20240409,134400,366071000,512000,512000,512000,512000,4
|
|
20240409,134300,364023000,512000,512000,512000,512000,0
|
|
20240409,134200,364023000,512000,512000,512000,512000,0
|
|
20240409,134100,364023000,512000,512000,512000,512000,0
|
|
20240409,134000,364023000,512000,512000,512000,512000,0
|
|
20240409,133900,364023000,512000,512000,512000,512000,2
|
|
20240409,133800,362999000,511000,511000,511000,511000,0
|
|
20240409,133700,362999000,511000,511000,511000,511000,10
|
|
20240409,133600,357889000,508000,508000,508000,508000,0
|
|
20240409,133500,357889000,508000,508000,508000,508000,0
|
|
20240409,133400,357889000,508000,508000,508000,508000,0
|
|
20240409,133300,357889000,508000,508000,508000,508000,0
|
|
20240409,133200,357889000,508000,508000,508000,508000,0
|
|
20240409,133100,357889000,508000,508000,508000,508000,0
|
|
20240409,133000,357889000,508000,508000,508000,508000,0
|
|
20240409,132900,357889000,508000,508000,508000,508000,0
|
|
20240409,132800,357889000,508000,508000,508000,508000,0
|
|
20240409,132700,357889000,508000,508000,508000,508000,0
|
|
20240409,132600,357889000,508000,509000,509000,508000,5
|
|
20240409,132500,355347000,511000,512000,512000,511000,6
|
|
20240409,132400,352276000,512000,512000,512000,512000,0
|
|
20240409,132300,352276000,512000,512000,512000,512000,0
|
|
20240409,132200,352276000,512000,512000,512000,512000,1
|
|
20240409,132100,351764000,512000,512000,512000,512000,1
|
|
20240409,132000,351252000,512000,512000,512000,512000,1
|
|
20240409,131900,350740000,514000,514000,514000,514000,11
|
|
20240409,131800,345086000,514000,514000,514000,514000,6
|
|
20240409,131700,342002000,512000,512000,512000,512000,0
|
|
20240409,131600,342002000,512000,512000,512000,512000,1
|
|
20240409,131500,341490000,512000,512000,512000,512000,5
|
|
20240409,131400,338930000,511000,511000,511000,511000,0
|
|
20240409,131300,338930000,511000,511000,511000,511000,0
|
|
20240409,131200,338930000,511000,511000,511000,511000,9
|
|
20240409,131100,334331000,511000,511000,511000,511000,0
|
|
20240409,131000,334331000,511000,511000,511000,511000,2
|
|
20240409,130900,333309000,509000,509000,509000,509000,0
|
|
20240409,130800,333309000,509000,509000,509000,509000,0
|
|
20240409,130700,333309000,509000,509000,509000,509000,0
|
|
20240409,130600,333309000,509000,509000,509000,509000,0
|
|
20240409,130500,333309000,509000,509000,509000,509000,0
|
|
20240409,130400,333309000,509000,509000,509000,509000,0
|
|
20240409,130300,333309000,509000,509000,509000,509000,0
|
|
20240409,130200,333309000,509000,509000,509000,509000,0
|
|
20240409,130100,333309000,509000,509000,509000,509000,0
|
|
20240409,130000,333309000,509000,509000,509000,509000,4
|
|
20240409,125900,331273000,508000,508000,508000,508000,0
|
|
20240409,125800,331273000,508000,508000,508000,508000,0
|
|
20240409,125700,331273000,508000,508000,508000,508000,0
|
|
20240409,125600,331273000,508000,508000,508000,508000,0
|
|
20240409,125500,331273000,508000,508000,508000,508000,0
|
|
20240409,125400,331273000,508000,508000,508000,508000,2
|
|
20240409,125300,330257000,508000,508000,508000,508000,1
|
|
20240409,125200,329749000,509000,509000,509000,509000,0
|
|
20240409,125100,329749000,509000,509000,509000,509000,0
|
|
20240409,125000,329749000,509000,507000,509000,507000,20
|
|
20240409,124900,319601000,507000,507000,507000,507000,0
|
|
20240409,124800,319601000,507000,507000,507000,507000,0
|
|
20240409,124700,319601000,507000,507000,507000,507000,0
|
|
20240409,124600,319601000,507000,507000,507000,507000,0
|
|
20240409,124500,319601000,507000,507000,507000,507000,0
|
|
20240409,124400,319601000,507000,507000,507000,507000,0
|
|
20240409,124300,319601000,507000,507000,507000,507000,0
|
|
20240409,124200,319601000,507000,507000,507000,507000,0
|
|
20240409,124100,319601000,507000,507000,507000,507000,0
|
|
20240409,124000,319601000,507000,506000,507000,506000,57
|
|
20240409,123900,290707000,506000,506000,506000,506000,3
|
|
20240409,123800,289189000,506000,506000,506000,506000,0
|
|
20240409,123700,289189000,506000,506000,506000,506000,0
|
|
20240409,123600,289189000,506000,506000,506000,506000,3
|
|
20240409,123500,287671000,506000,506000,506000,506000,4
|
|
20240409,123400,285647000,505000,505000,505000,505000,0
|
|
20240409,123300,285647000,505000,505000,505000,505000,0
|
|
20240409,123200,285647000,505000,505000,505000,505000,0
|
|
20240409,123100,285647000,505000,505000,505000,505000,0
|
|
20240409,123000,285647000,505000,505000,505000,505000,1
|
|
20240409,122900,285142000,505000,505000,505000,505000,0
|
|
20240409,122800,285142000,505000,505000,505000,505000,0
|
|
20240409,122700,285142000,505000,505000,505000,505000,0
|
|
20240409,122600,285142000,505000,505000,505000,505000,0
|
|
20240409,122500,285142000,505000,505000,505000,505000,0
|
|
20240409,122400,285142000,505000,505000,505000,505000,5
|
|
20240409,122300,282617000,506000,506000,506000,506000,0
|
|
20240409,122200,282617000,506000,506000,506000,506000,1
|
|
20240409,122100,282111000,506000,506000,506000,506000,1
|
|
20240409,122000,281605000,506000,506000,506000,506000,1
|
|
20240409,121900,281099000,506000,506000,506000,506000,0
|
|
20240409,121800,281099000,506000,506000,506000,506000,1
|
|
20240409,121700,280593000,506000,506000,506000,506000,1
|
|
20240409,121600,280087000,506000,506000,506000,506000,0
|
|
20240409,121500,280087000,506000,506000,506000,506000,1
|
|
20240409,121400,279581000,506000,506000,506000,506000,1
|
|
20240409,121300,279075000,506000,506000,506000,506000,9
|
|
20240409,121200,274521000,507000,507000,507000,507000,0
|
|
20240409,121100,274521000,507000,507000,507000,507000,0
|
|
20240409,121000,274521000,507000,507000,507000,507000,0
|
|
20240409,120900,274521000,507000,507000,507000,507000,0
|
|
20240409,120800,274521000,507000,507000,507000,507000,7
|
|
20240409,120700,270972000,507000,507000,507000,507000,0
|
|
20240409,120600,270972000,507000,507000,507000,507000,0
|
|
20240409,120500,270972000,507000,507000,507000,507000,0
|
|
20240409,120400,270972000,507000,507000,507000,507000,0
|
|
20240409,120300,270972000,507000,507000,507000,507000,0
|
|
20240409,120200,270972000,507000,507000,507000,507000,0
|
|
20240409,120100,270972000,507000,507000,507000,507000,0
|
|
20240409,120000,270972000,507000,507000,507000,507000,0
|
|
20240409,115900,270972000,507000,507000,507000,507000,0
|
|
20240409,115800,270972000,507000,507000,507000,507000,0
|
|
20240409,115700,270972000,507000,507000,507000,507000,0
|
|
20240409,115600,270972000,507000,507000,507000,507000,0
|
|
20240409,115500,270972000,507000,507000,507000,507000,0
|
|
20240409,115400,270972000,507000,507000,507000,507000,0
|
|
20240409,115300,270972000,507000,507000,507000,507000,0
|
|
20240409,115200,270972000,507000,507000,507000,507000,0
|
|
20240409,115100,270972000,507000,507000,507000,507000,0
|
|
20240409,115000,270972000,507000,507000,507000,507000,12
|
|
20240409,114900,264888000,506000,506000,506000,506000,0
|
|
20240409,114800,264888000,506000,506000,506000,506000,0
|
|
20240409,114700,264888000,506000,506000,506000,506000,0
|
|
20240409,114600,264888000,506000,506000,506000,506000,2
|
|
20240409,114500,263876000,506000,506000,506000,506000,0
|
|
20240409,114400,263876000,506000,506000,506000,506000,0
|
|
20240409,114300,263876000,506000,506000,506000,506000,0
|
|
20240409,114200,263876000,506000,506000,506000,506000,0
|
|
20240409,114100,263876000,506000,506000,506000,506000,0
|
|
20240409,114000,263876000,506000,506000,506000,506000,0
|
|
20240409,113900,263876000,506000,506000,506000,506000,10
|
|
20240409,113800,258816000,506000,506000,506000,506000,0
|
|
20240409,113700,258816000,506000,506000,506000,506000,0
|
|
20240409,113600,258816000,506000,506000,506000,506000,0
|
|
20240409,113500,258816000,506000,506000,506000,506000,0
|
|
20240409,113400,258816000,506000,506000,506000,506000,0
|
|
20240409,113300,258816000,506000,506000,506000,506000,0
|
|
20240409,113200,258816000,506000,506000,506000,506000,0
|
|
20240409,113100,258816000,506000,506000,506000,506000,0
|
|
20240409,113000,258816000,506000,506000,506000,506000,0
|
|
20240409,112900,258816000,506000,506000,506000,506000,0
|
|
20240409,112800,258816000,506000,506000,506000,506000,3
|
|
20240409,112700,257298000,506000,506000,506000,506000,0
|
|
20240409,112600,257298000,506000,506000,506000,506000,0
|
|
20240409,112500,257298000,506000,506000,506000,506000,0
|
|
20240409,112400,257298000,506000,506000,506000,506000,0
|
|
20240409,112300,257298000,506000,506000,506000,506000,0
|
|
20240409,112200,257298000,506000,506000,506000,506000,1
|
|
20240409,112100,256792000,506000,506000,506000,506000,19
|
|
20240409,112000,247178000,506000,506000,506000,506000,0
|
|
20240409,111900,247178000,506000,506000,506000,506000,0
|
|
20240409,111800,247178000,506000,506000,506000,506000,0
|
|
20240409,111700,247178000,506000,506000,506000,506000,0
|
|
20240409,111600,247178000,506000,506000,506000,506000,0
|
|
20240409,111500,247178000,506000,506000,506000,506000,0
|
|
20240409,111400,247178000,506000,506000,506000,506000,1
|
|
20240409,111300,246672000,506000,506000,506000,506000,0
|
|
20240409,111200,246672000,506000,506000,506000,506000,1
|
|
20240409,111100,246166000,506000,506000,506000,506000,0
|
|
20240409,111000,246166000,506000,505000,506000,505000,2
|
|
20240409,110900,245155000,506000,506000,506000,506000,0
|
|
20240409,110800,245155000,506000,506000,506000,506000,0
|
|
20240409,110700,245155000,506000,506000,506000,506000,0
|
|
20240409,110600,245155000,506000,506000,506000,506000,0
|
|
20240409,110500,245155000,506000,506000,506000,506000,0
|
|
20240409,110400,245155000,506000,506000,506000,506000,39
|
|
20240409,110300,225421000,506000,506000,506000,506000,0
|
|
20240409,110200,225421000,506000,506000,506000,506000,2
|
|
20240409,110100,224409000,506000,506000,506000,506000,0
|
|
20240409,110000,224409000,506000,506000,506000,506000,0
|
|
20240409,105900,224409000,506000,506000,506000,506000,0
|
|
20240409,105800,224409000,506000,506000,506000,506000,0
|
|
20240409,105700,224409000,506000,506000,506000,506000,0
|
|
20240409,105600,224409000,506000,506000,506000,506000,0
|
|
20240409,105500,224409000,506000,506000,506000,506000,0
|
|
20240409,105400,224409000,506000,506000,506000,506000,0
|
|
20240409,105300,224409000,506000,506000,506000,506000,0
|
|
20240409,105200,224409000,506000,506000,506000,506000,0
|
|
20240409,105100,224409000,506000,506000,506000,506000,2
|
|
20240409,105000,223397000,507000,507000,507000,507000,0
|
|
20240409,104900,223397000,507000,507000,507000,507000,1
|
|
20240409,104800,222890000,507000,507000,507000,507000,0
|
|
20240409,104700,222890000,507000,507000,507000,507000,0
|
|
20240409,104600,222890000,507000,507000,507000,507000,0
|
|
20240409,104500,222890000,507000,507000,507000,507000,5
|
|
20240409,104400,220355000,507000,507000,507000,507000,0
|
|
20240409,104300,220355000,507000,507000,507000,507000,12
|
|
20240409,104200,214271000,507000,507000,507000,507000,0
|
|
20240409,104100,214271000,507000,507000,507000,507000,0
|
|
20240409,104000,214271000,507000,507000,507000,507000,0
|
|
20240409,103900,214271000,507000,507000,507000,507000,2
|
|
20240409,103800,213257000,507000,507000,507000,507000,0
|
|
20240409,103700,213257000,507000,507000,507000,507000,0
|
|
20240409,103600,213257000,507000,507000,507000,507000,0
|
|
20240409,103500,213257000,507000,507000,507000,507000,1
|
|
20240409,103400,212750000,507000,507000,507000,507000,0
|
|
20240409,103300,212750000,507000,507000,507000,507000,0
|
|
20240409,103200,212750000,507000,507000,507000,507000,0
|
|
20240409,103100,212750000,507000,507000,507000,507000,1
|
|
20240409,103000,212243000,508000,508000,508000,508000,0
|
|
20240409,102900,212243000,508000,508000,508000,508000,0
|
|
20240409,102800,212243000,508000,509000,509000,508000,12
|
|
20240409,102700,206136000,509000,509000,509000,509000,0
|
|
20240409,102600,206136000,509000,509000,509000,509000,0
|
|
20240409,102500,206136000,509000,509000,509000,509000,0
|
|
20240409,102400,206136000,509000,509000,509000,509000,0
|
|
20240409,102300,206136000,509000,509000,509000,509000,0
|
|
20240409,102200,206136000,509000,509000,509000,509000,0
|
|
20240409,102100,206136000,509000,509000,509000,509000,0
|
|
20240409,102000,206136000,509000,509000,509000,509000,0
|
|
20240409,101900,206136000,509000,509000,509000,509000,1
|
|
20240409,101800,205627000,507000,507000,507000,507000,0
|
|
20240409,101700,205627000,507000,510000,510000,507000,71
|
|
20240409,101600,169519000,512000,507000,512000,507000,34
|
|
20240409,101500,152196000,507000,507000,507000,507000,0
|
|
20240409,101400,152196000,507000,507000,507000,507000,3
|
|
20240409,101300,150675000,508000,508000,508000,508000,0
|
|
20240409,101200,150675000,508000,508000,508000,508000,0
|
|
20240409,101100,150675000,508000,508000,508000,508000,0
|
|
20240409,101000,150675000,508000,508000,508000,508000,0
|
|
20240409,100900,150675000,508000,508000,508000,508000,0
|
|
20240409,100800,150675000,508000,508000,508000,508000,0
|
|
20240409,100700,150675000,508000,508000,508000,508000,2
|
|
20240409,100600,149659000,508000,508000,508000,508000,0
|
|
20240409,100500,149659000,508000,508000,508000,508000,79
|
|
20240409,100400,109527000,511000,511000,511000,511000,0
|
|
20240409,100300,109527000,511000,511000,511000,511000,0
|
|
20240409,100200,109527000,511000,511000,511000,511000,0
|
|
20240409,100100,109527000,511000,511000,511000,511000,0
|
|
20240409,100000,109527000,511000,511000,511000,511000,0
|
|
20240409,095900,109527000,511000,511000,511000,511000,1
|
|
20240409,095800,109016000,511000,511000,511000,511000,1
|
|
20240409,095700,108505000,510000,510000,510000,510000,2
|
|
20240409,095600,107485000,510000,510000,510000,509000,3
|
|
20240409,095500,105956000,510000,510000,510000,508000,3
|
|
20240409,095400,104428000,510000,508000,510000,508000,3
|
|
20240409,095300,102900000,510000,510000,510000,510000,2
|
|
20240409,095200,101880000,510000,510000,510000,508000,4
|
|
20240409,095100,99844000,510000,510000,510000,510000,2
|
|
20240409,095000,98824000,510000,510000,510000,510000,2
|
|
20240409,094900,97804000,508000,510000,510000,508000,2
|
|
20240409,094800,96786000,510000,508000,510000,508000,4
|
|
20240409,094700,94750000,510000,510000,510000,510000,3
|
|
20240409,094600,93220000,510000,508000,510000,508000,3
|
|
20240409,094500,91694000,510000,510000,510000,510000,2
|
|
20240409,094400,90674000,510000,510000,510000,510000,1
|
|
20240409,094300,90164000,510000,509000,510000,509000,2
|
|
20240409,094200,89145000,509000,508000,510000,508000,3
|
|
20240409,094100,87618000,508000,510000,510000,508000,3
|
|
20240409,094000,86090000,510000,510000,510000,510000,2
|
|
20240409,093900,85070000,508000,509000,509000,508000,20
|
|
20240409,093800,74899000,509000,509000,509000,509000,2
|
|
20240409,093700,73881000,509000,510000,510000,509000,3
|
|
20240409,093600,72353000,510000,510000,510000,510000,9
|
|
20240409,093500,67763000,510000,510000,510000,510000,11
|
|
20240409,093400,62153000,510000,510000,510000,510000,1
|
|
20240409,093300,61643000,510000,509000,510000,509000,2
|
|
20240409,093200,60624000,509000,509000,509000,509000,2
|
|
20240409,093100,59606000,510000,510000,510000,510000,2
|
|
20240409,093000,58586000,509000,510000,510000,509000,2
|
|
20240409,092900,57567000,509000,509000,509000,509000,1
|
|
20240409,092800,57058000,509000,509000,509000,509000,2
|
|
20240409,092700,56040000,509000,509000,509000,509000,2
|
|
20240409,092600,55022000,509000,509000,509000,506000,4
|
|
20240409,092500,52992000,509000,509000,509000,509000,1
|
|
20240409,092400,52483000,508000,508000,508000,508000,2
|
|
20240409,092300,51467000,507000,506000,507000,506000,2
|
|
20240409,092200,50454000,506000,506000,506000,505000,10
|
|
20240409,092100,45402000,506000,504000,506000,504000,27
|
|
20240409,092000,31763000,505000,504000,505000,504000,16
|
|
20240409,091900,23686000,504000,504000,504000,504000,1
|
|
20240409,091800,23182000,504000,504000,504000,504000,0
|
|
20240409,091700,23182000,504000,504000,504000,504000,0
|
|
20240409,091600,23182000,504000,504000,504000,504000,0
|
|
20240409,091500,23182000,504000,504000,504000,504000,2
|
|
20240409,091400,22174000,504000,504000,504000,504000,1
|
|
20240409,091300,21670000,504000,504000,504000,504000,0
|
|
20240409,091200,21670000,504000,504000,504000,504000,5
|
|
20240409,091100,19150000,505000,505000,505000,505000,0
|
|
20240409,091000,19150000,505000,505000,505000,505000,0
|
|
20240409,090900,19150000,505000,505000,505000,505000,1
|
|
20240409,090800,18645000,504000,504000,504000,504000,0
|
|
20240409,090700,18645000,504000,504000,504000,504000,0
|
|
20240409,090600,18645000,504000,504000,504000,504000,0
|
|
20240409,090500,18645000,504000,504000,504000,504000,6
|
|
20240409,090400,15621000,504000,504000,504000,504000,1
|
|
20240409,090300,15117000,503000,503000,503000,503000,3
|
|
20240409,090200,13608000,504000,504000,504000,504000,7
|
|
20240409,090100,10080000,505000,504000,505000,504000,15
|
|
20240409,090000,2515000,503000,503000,503000,503000,5
|