582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183900,182114000,511000,511000,511000,511000,3
|
|
20240411,183800,182114000,511000,511000,511000,511000,0
|
|
20240411,183700,182114000,511000,511000,511000,511000,0
|
|
20240411,183600,182114000,511000,511000,511000,511000,0
|
|
20240411,183500,182114000,511000,511000,511000,511000,0
|
|
20240411,183400,182114000,511000,511000,511000,511000,0
|
|
20240411,183300,182114000,511000,511000,511000,511000,0
|
|
20240411,183200,182114000,511000,511000,511000,511000,0
|
|
20240411,183100,182114000,511000,511000,511000,511000,0
|
|
20240411,183000,182114000,511000,511000,511000,511000,0
|
|
20240411,182900,182114000,511000,511000,511000,511000,0
|
|
20240411,182800,182114000,511000,511000,511000,511000,0
|
|
20240411,182700,182114000,511000,511000,511000,511000,0
|
|
20240411,182600,182114000,511000,511000,511000,511000,0
|
|
20240411,182500,182114000,511000,511000,511000,511000,0
|
|
20240411,182400,182114000,511000,511000,511000,511000,0
|
|
20240411,182300,182114000,511000,511000,511000,511000,0
|
|
20240411,182200,182114000,511000,511000,511000,511000,0
|
|
20240411,182100,182114000,511000,511000,511000,511000,0
|
|
20240411,182000,182114000,511000,511000,511000,511000,0
|
|
20240411,181900,182114000,511000,511000,511000,511000,0
|
|
20240411,181800,182114000,511000,511000,511000,511000,0
|
|
20240411,181700,182114000,511000,511000,511000,511000,0
|
|
20240411,181600,182114000,511000,511000,511000,511000,0
|
|
20240411,181500,182114000,511000,511000,511000,511000,0
|
|
20240411,181400,182114000,511000,511000,511000,511000,0
|
|
20240411,181300,182114000,511000,511000,511000,511000,0
|
|
20240411,181200,182114000,511000,511000,511000,511000,0
|
|
20240411,181100,182114000,511000,511000,511000,511000,0
|
|
20240411,181000,182114000,511000,511000,511000,511000,0
|
|
20240411,180900,182114000,511000,511000,511000,511000,3
|
|
20240411,180800,182114000,511000,511000,511000,511000,0
|
|
20240411,180700,182114000,511000,511000,511000,511000,0
|
|
20240411,180600,182114000,511000,511000,511000,511000,0
|
|
20240411,180500,182114000,511000,511000,511000,511000,0
|
|
20240411,180400,182114000,511000,511000,511000,511000,0
|
|
20240411,180300,182114000,511000,511000,511000,511000,0
|
|
20240411,180200,182114000,511000,511000,511000,511000,0
|
|
20240411,180100,182114000,511000,511000,511000,511000,0
|
|
20240411,180000,182114000,511000,511000,511000,511000,0
|
|
20240411,175900,182114000,511000,511000,511000,511000,0
|
|
20240411,175800,182114000,511000,511000,511000,511000,0
|
|
20240411,175700,182114000,511000,511000,511000,511000,0
|
|
20240411,175600,182114000,511000,511000,511000,511000,0
|
|
20240411,175500,182114000,511000,511000,511000,511000,0
|
|
20240411,175400,182114000,511000,511000,511000,511000,0
|
|
20240411,175300,182114000,511000,511000,511000,511000,0
|
|
20240411,175200,182114000,511000,511000,511000,511000,0
|
|
20240411,175100,182114000,511000,511000,511000,511000,0
|
|
20240411,175000,182114000,511000,511000,511000,511000,0
|
|
20240411,174900,182114000,511000,511000,511000,511000,0
|
|
20240411,174800,182114000,511000,511000,511000,511000,0
|
|
20240411,174700,182114000,511000,511000,511000,511000,0
|
|
20240411,174600,182114000,511000,511000,511000,511000,0
|
|
20240411,174500,182114000,511000,511000,511000,511000,0
|
|
20240411,174400,182114000,511000,511000,511000,511000,0
|
|
20240411,174300,182114000,511000,511000,511000,511000,0
|
|
20240411,174200,182114000,511000,511000,511000,511000,0
|
|
20240411,174100,182114000,511000,511000,511000,511000,0
|
|
20240411,174000,182114000,511000,511000,511000,511000,0
|
|
20240411,173900,182114000,511000,511000,511000,511000,3
|
|
20240411,173800,182114000,511000,511000,511000,511000,0
|
|
20240411,173700,182114000,511000,511000,511000,511000,0
|
|
20240411,173600,182114000,511000,511000,511000,511000,0
|
|
20240411,173500,182114000,511000,511000,511000,511000,0
|
|
20240411,173400,182114000,511000,511000,511000,511000,0
|
|
20240411,173300,182114000,511000,511000,511000,511000,0
|
|
20240411,173200,182114000,511000,511000,511000,511000,0
|
|
20240411,173100,182114000,511000,511000,511000,511000,0
|
|
20240411,173000,182114000,511000,511000,511000,511000,0
|
|
20240411,172900,182114000,511000,511000,511000,511000,0
|
|
20240411,172800,182114000,511000,511000,511000,511000,0
|
|
20240411,172700,182114000,511000,511000,511000,511000,0
|
|
20240411,172600,182114000,511000,511000,511000,511000,0
|
|
20240411,172500,182114000,511000,511000,511000,511000,0
|
|
20240411,172400,182114000,511000,511000,511000,511000,0
|
|
20240411,172300,182114000,511000,511000,511000,511000,0
|
|
20240411,172200,182114000,511000,511000,511000,511000,0
|
|
20240411,172100,182114000,511000,511000,511000,511000,0
|
|
20240411,172000,182114000,511000,511000,511000,511000,0
|
|
20240411,171900,182114000,511000,511000,511000,511000,0
|
|
20240411,171800,182114000,511000,511000,511000,511000,0
|
|
20240411,171700,182114000,511000,511000,511000,511000,0
|
|
20240411,171600,182114000,511000,511000,511000,511000,0
|
|
20240411,171500,182114000,511000,511000,511000,511000,0
|
|
20240411,171400,182114000,511000,511000,511000,511000,0
|
|
20240411,171300,182114000,511000,511000,511000,511000,0
|
|
20240411,171200,182114000,511000,511000,511000,511000,0
|
|
20240411,171100,182114000,511000,511000,511000,511000,0
|
|
20240411,171000,182114000,511000,511000,511000,511000,0
|
|
20240411,170900,182114000,511000,511000,511000,511000,3
|
|
20240411,170800,182114000,511000,511000,511000,511000,0
|
|
20240411,170700,182114000,511000,511000,511000,511000,0
|
|
20240411,170600,182114000,511000,511000,511000,511000,0
|
|
20240411,170500,182114000,511000,511000,511000,511000,0
|
|
20240411,170400,182114000,511000,511000,511000,511000,0
|
|
20240411,170300,182114000,511000,511000,511000,511000,0
|
|
20240411,170200,182114000,511000,511000,511000,511000,0
|
|
20240411,170100,182114000,511000,511000,511000,511000,0
|
|
20240411,170000,182114000,511000,511000,511000,511000,0
|
|
20240411,165900,182114000,511000,511000,511000,511000,0
|
|
20240411,165800,182114000,511000,511000,511000,511000,0
|
|
20240411,165700,182114000,511000,511000,511000,511000,0
|
|
20240411,165600,182114000,511000,511000,511000,511000,0
|
|
20240411,165500,182114000,511000,511000,511000,511000,0
|
|
20240411,165400,182114000,511000,511000,511000,511000,0
|
|
20240411,165300,182114000,511000,511000,511000,511000,0
|
|
20240411,165200,182114000,511000,511000,511000,511000,0
|
|
20240411,165100,182114000,511000,511000,511000,511000,0
|
|
20240411,165000,182114000,511000,511000,511000,511000,0
|
|
20240411,164900,182114000,511000,511000,511000,511000,0
|
|
20240411,164800,182114000,511000,511000,511000,511000,0
|
|
20240411,164700,182114000,511000,511000,511000,511000,0
|
|
20240411,164600,182114000,511000,511000,511000,511000,0
|
|
20240411,164500,182114000,511000,511000,511000,511000,0
|
|
20240411,164400,182114000,511000,511000,511000,511000,0
|
|
20240411,164300,182114000,511000,511000,511000,511000,0
|
|
20240411,164200,182114000,511000,511000,511000,511000,0
|
|
20240411,164100,182114000,511000,511000,511000,511000,0
|
|
20240411,164000,182114000,511000,511000,511000,511000,0
|
|
20240411,163900,182114000,511000,511000,511000,511000,3
|
|
20240411,163800,182114000,511000,511000,511000,511000,0
|
|
20240411,163700,182114000,511000,511000,511000,511000,0
|
|
20240411,163600,182114000,511000,511000,511000,511000,0
|
|
20240411,163500,182114000,511000,511000,511000,511000,0
|
|
20240411,163400,182114000,511000,511000,511000,511000,0
|
|
20240411,163300,182114000,511000,511000,511000,511000,0
|
|
20240411,163200,182114000,511000,511000,511000,511000,0
|
|
20240411,163100,182114000,511000,511000,511000,511000,0
|
|
20240411,163000,182114000,511000,511000,511000,511000,0
|
|
20240411,162900,182114000,511000,511000,511000,511000,0
|
|
20240411,162800,182114000,511000,511000,511000,511000,0
|
|
20240411,162700,182114000,511000,511000,511000,511000,0
|
|
20240411,162600,182114000,511000,511000,511000,511000,0
|
|
20240411,162500,182114000,511000,511000,511000,511000,0
|
|
20240411,162400,182114000,511000,511000,511000,511000,0
|
|
20240411,162300,182114000,511000,511000,511000,511000,0
|
|
20240411,162200,182114000,511000,511000,511000,511000,0
|
|
20240411,162100,182114000,511000,511000,511000,511000,0
|
|
20240411,162000,182114000,511000,511000,511000,511000,0
|
|
20240411,161900,182114000,511000,511000,511000,511000,0
|
|
20240411,161800,182114000,511000,511000,511000,511000,0
|
|
20240411,161700,182114000,511000,511000,511000,511000,0
|
|
20240411,161600,182114000,511000,511000,511000,511000,0
|
|
20240411,161500,182114000,511000,511000,511000,511000,0
|
|
20240411,161400,182114000,511000,511000,511000,511000,0
|
|
20240411,161300,182114000,511000,511000,511000,511000,0
|
|
20240411,161200,182114000,511000,511000,511000,511000,0
|
|
20240411,161100,182114000,511000,511000,511000,511000,0
|
|
20240411,161000,182114000,511000,511000,511000,511000,0
|
|
20240411,160900,182114000,511000,511000,511000,511000,3
|
|
20240411,160800,182114000,511000,511000,511000,511000,0
|
|
20240411,160700,182114000,511000,511000,511000,511000,0
|
|
20240411,160600,182114000,511000,511000,511000,511000,0
|
|
20240411,160500,182114000,511000,511000,511000,511000,0
|
|
20240411,160400,182114000,511000,511000,511000,511000,0
|
|
20240411,160300,182114000,511000,511000,511000,511000,0
|
|
20240411,160200,182114000,511000,511000,511000,511000,0
|
|
20240411,160100,182114000,511000,511000,511000,511000,0
|
|
20240411,160000,182114000,511000,511000,511000,511000,0
|
|
20240411,155900,182114000,511000,511000,511000,511000,0
|
|
20240411,155800,182114000,511000,511000,511000,511000,0
|
|
20240411,155700,182114000,511000,511000,511000,511000,0
|
|
20240411,155600,182114000,511000,511000,511000,511000,0
|
|
20240411,155500,182114000,511000,511000,511000,511000,0
|
|
20240411,155400,182114000,511000,511000,511000,511000,0
|
|
20240411,155300,182114000,511000,511000,511000,511000,0
|
|
20240411,155200,182114000,511000,511000,511000,511000,0
|
|
20240411,155100,182114000,511000,511000,511000,511000,0
|
|
20240411,155000,182114000,511000,511000,511000,511000,0
|
|
20240411,154900,182114000,511000,511000,511000,511000,0
|
|
20240411,154800,182114000,511000,511000,511000,511000,0
|
|
20240411,154700,182114000,511000,511000,511000,511000,0
|
|
20240411,154600,182114000,511000,511000,511000,511000,0
|
|
20240411,154500,182114000,511000,511000,511000,511000,0
|
|
20240411,154400,182114000,511000,511000,511000,511000,0
|
|
20240411,154300,182114000,511000,511000,511000,511000,0
|
|
20240411,154200,182114000,511000,511000,511000,511000,0
|
|
20240411,154100,182114000,511000,511000,511000,511000,0
|
|
20240411,154000,182114000,511000,511000,511000,511000,0
|
|
20240411,153900,182114000,511000,511000,511000,511000,3
|
|
20240411,153800,182114000,511000,511000,511000,511000,0
|
|
20240411,153700,182114000,511000,511000,511000,511000,0
|
|
20240411,153600,182114000,511000,511000,511000,511000,0
|
|
20240411,153500,182114000,511000,511000,511000,511000,0
|
|
20240411,153400,182114000,511000,511000,511000,511000,0
|
|
20240411,153300,182114000,511000,511000,511000,511000,0
|
|
20240411,153200,182114000,511000,511000,511000,511000,0
|
|
20240411,153100,182114000,511000,511000,511000,511000,0
|
|
20240411,153000,182114000,511000,511000,511000,511000,3
|
|
20240411,152900,180581000,512000,512000,512000,512000,0
|
|
20240411,152800,180581000,512000,512000,512000,512000,0
|
|
20240411,152700,180581000,512000,512000,512000,512000,0
|
|
20240411,152600,180581000,512000,512000,512000,512000,0
|
|
20240411,152500,180581000,512000,512000,512000,512000,0
|
|
20240411,152400,180581000,512000,512000,512000,512000,0
|
|
20240411,152300,180581000,512000,512000,512000,512000,0
|
|
20240411,152200,180581000,512000,512000,512000,512000,0
|
|
20240411,152100,180581000,512000,512000,512000,512000,0
|
|
20240411,152000,180581000,512000,512000,512000,512000,0
|
|
20240411,151900,180581000,512000,512000,512000,507000,3
|
|
20240411,151800,179050000,508000,510000,510000,508000,12
|
|
20240411,151700,172933000,512000,512000,512000,512000,0
|
|
20240411,151600,172933000,512000,512000,512000,512000,0
|
|
20240411,151500,172933000,512000,512000,512000,512000,0
|
|
20240411,151400,172933000,512000,512000,512000,512000,0
|
|
20240411,151300,172933000,512000,512000,512000,512000,10
|
|
20240411,151200,167813000,512000,510000,512000,510000,11
|
|
20240411,151100,162199000,510000,510000,510000,510000,2
|
|
20240411,151000,161179000,506000,506000,506000,506000,1
|
|
20240411,150900,160673000,510000,510000,510000,510000,3
|
|
20240411,150800,159143000,510000,510000,510000,510000,1
|
|
20240411,150700,158633000,506000,510000,510000,506000,2
|
|
20240411,150600,157617000,510000,510000,510000,510000,3
|
|
20240411,150500,156087000,507000,507000,507000,507000,0
|
|
20240411,150400,156087000,507000,510000,510000,507000,4
|
|
20240411,150300,154056000,510000,510000,510000,510000,4
|
|
20240411,150200,152016000,509000,509000,509000,509000,1
|
|
20240411,150100,151507000,507000,510000,510000,507000,2
|
|
20240411,150000,150490000,510000,510000,510000,510000,2
|
|
20240411,145900,149470000,510000,510000,510000,510000,2
|
|
20240411,145800,148450000,509000,509000,509000,509000,1
|
|
20240411,145700,147941000,509000,510000,510000,509000,3
|
|
20240411,145600,146413000,509000,509000,509000,509000,1
|
|
20240411,145500,145904000,507000,510000,510000,507000,4
|
|
20240411,145400,143873000,510000,510000,510000,510000,2
|
|
20240411,145300,142853000,509000,509000,509000,509000,1
|
|
20240411,145200,142344000,509000,509000,509000,509000,1
|
|
20240411,145100,141835000,509000,509000,509000,509000,2
|
|
20240411,145000,140817000,509000,509000,509000,509000,2
|
|
20240411,144900,139799000,509000,509000,509000,509000,1
|
|
20240411,144800,139290000,509000,508000,509000,508000,7
|
|
20240411,144700,135731000,508000,508000,508000,508000,2
|
|
20240411,144600,134715000,506000,508000,508000,506000,4
|
|
20240411,144500,132689000,508000,508000,508000,508000,1
|
|
20240411,144400,132181000,507000,507000,507000,507000,0
|
|
20240411,144300,132181000,507000,507000,507000,507000,0
|
|
20240411,144200,132181000,507000,507000,507000,507000,0
|
|
20240411,144100,132181000,507000,507000,507000,507000,0
|
|
20240411,144000,132181000,507000,507000,507000,507000,0
|
|
20240411,143900,132181000,507000,507000,507000,507000,0
|
|
20240411,143800,132181000,507000,507000,507000,507000,0
|
|
20240411,143700,132181000,507000,507000,507000,507000,1
|
|
20240411,143600,131674000,507000,507000,507000,507000,0
|
|
20240411,143500,131674000,507000,507000,507000,507000,0
|
|
20240411,143400,131674000,507000,507000,507000,507000,0
|
|
20240411,143300,131674000,507000,507000,507000,507000,0
|
|
20240411,143200,131674000,507000,507000,507000,507000,0
|
|
20240411,143100,131674000,507000,507000,507000,507000,3
|
|
20240411,143000,130153000,507000,507000,507000,507000,0
|
|
20240411,142900,130153000,507000,507000,507000,507000,0
|
|
20240411,142800,130153000,507000,507000,507000,507000,0
|
|
20240411,142700,130153000,507000,507000,507000,507000,0
|
|
20240411,142600,130153000,507000,507000,507000,507000,0
|
|
20240411,142500,130153000,507000,507000,507000,507000,0
|
|
20240411,142400,130153000,507000,507000,507000,507000,4
|
|
20240411,142300,128125000,508000,508000,508000,508000,0
|
|
20240411,142200,128125000,508000,508000,508000,508000,0
|
|
20240411,142100,128125000,508000,508000,508000,508000,0
|
|
20240411,142000,128125000,508000,508000,508000,508000,0
|
|
20240411,141900,128125000,508000,508000,508000,508000,0
|
|
20240411,141800,128125000,508000,508000,508000,508000,0
|
|
20240411,141700,128125000,508000,508000,508000,508000,0
|
|
20240411,141600,128125000,508000,508000,508000,508000,0
|
|
20240411,141500,128125000,508000,508000,508000,508000,4
|
|
20240411,141400,126093000,507000,507000,507000,507000,0
|
|
20240411,141300,126093000,507000,507000,507000,507000,3
|
|
20240411,141200,124572000,506000,506000,506000,506000,0
|
|
20240411,141100,124572000,506000,506000,506000,506000,1
|
|
20240411,141000,124066000,506000,506000,506000,506000,0
|
|
20240411,140900,124066000,506000,506000,506000,506000,0
|
|
20240411,140800,124066000,506000,506000,506000,506000,0
|
|
20240411,140700,124066000,506000,506000,506000,506000,0
|
|
20240411,140600,124066000,506000,506000,506000,506000,0
|
|
20240411,140500,124066000,506000,506000,506000,506000,0
|
|
20240411,140400,124066000,506000,506000,506000,506000,0
|
|
20240411,140300,124066000,506000,506000,506000,506000,0
|
|
20240411,140200,124066000,506000,506000,506000,506000,0
|
|
20240411,140100,124066000,506000,506000,506000,506000,0
|
|
20240411,140000,124066000,506000,506000,506000,506000,0
|
|
20240411,135900,124066000,506000,506000,506000,506000,0
|
|
20240411,135800,124066000,506000,506000,506000,506000,0
|
|
20240411,135700,124066000,506000,506000,506000,506000,0
|
|
20240411,135600,124066000,506000,506000,506000,506000,0
|
|
20240411,135500,124066000,506000,506000,506000,506000,0
|
|
20240411,135400,124066000,506000,506000,506000,506000,0
|
|
20240411,135300,124066000,506000,506000,506000,506000,0
|
|
20240411,135200,124066000,506000,506000,506000,506000,1
|
|
20240411,135100,123560000,507000,507000,507000,507000,1
|
|
20240411,135000,123053000,507000,507000,507000,507000,0
|
|
20240411,134900,123053000,507000,507000,507000,507000,0
|
|
20240411,134800,123053000,507000,507000,507000,507000,0
|
|
20240411,134700,123053000,507000,507000,507000,507000,0
|
|
20240411,134600,123053000,507000,507000,507000,507000,0
|
|
20240411,134500,123053000,507000,507000,507000,507000,0
|
|
20240411,134400,123053000,507000,507000,507000,507000,0
|
|
20240411,134300,123053000,507000,507000,507000,507000,0
|
|
20240411,134200,123053000,507000,507000,507000,507000,0
|
|
20240411,134100,123053000,507000,507000,507000,507000,0
|
|
20240411,134000,123053000,507000,507000,507000,507000,0
|
|
20240411,133900,123053000,507000,507000,507000,507000,0
|
|
20240411,133800,123053000,507000,507000,507000,507000,1
|
|
20240411,133700,122546000,506000,506000,506000,506000,0
|
|
20240411,133600,122546000,506000,506000,506000,506000,0
|
|
20240411,133500,122546000,506000,506000,506000,506000,0
|
|
20240411,133400,122546000,506000,506000,506000,506000,0
|
|
20240411,133300,122546000,506000,506000,506000,506000,1
|
|
20240411,133200,122040000,506000,506000,506000,506000,0
|
|
20240411,133100,122040000,506000,506000,506000,506000,0
|
|
20240411,133000,122040000,506000,506000,506000,506000,0
|
|
20240411,132900,122040000,506000,506000,506000,506000,0
|
|
20240411,132800,122040000,506000,506000,506000,506000,0
|
|
20240411,132700,122040000,506000,506000,506000,506000,0
|
|
20240411,132600,122040000,506000,506000,506000,506000,0
|
|
20240411,132500,122040000,506000,506000,506000,506000,0
|
|
20240411,132400,122040000,506000,506000,506000,506000,0
|
|
20240411,132300,122040000,506000,506000,506000,506000,0
|
|
20240411,132200,122040000,506000,506000,506000,506000,0
|
|
20240411,132100,122040000,506000,506000,506000,506000,0
|
|
20240411,132000,122040000,506000,506000,506000,506000,0
|
|
20240411,131900,122040000,506000,506000,506000,506000,0
|
|
20240411,131800,122040000,506000,506000,506000,506000,0
|
|
20240411,131700,122040000,506000,506000,506000,506000,0
|
|
20240411,131600,122040000,506000,506000,506000,506000,0
|
|
20240411,131500,122040000,506000,506000,506000,506000,0
|
|
20240411,131400,122040000,506000,506000,506000,506000,0
|
|
20240411,131300,122040000,506000,506000,506000,506000,0
|
|
20240411,131200,122040000,506000,506000,506000,506000,0
|
|
20240411,131100,122040000,506000,506000,506000,506000,0
|
|
20240411,131000,122040000,506000,506000,506000,506000,1
|
|
20240411,130900,121534000,506000,506000,506000,506000,0
|
|
20240411,130800,121534000,506000,506000,506000,506000,0
|
|
20240411,130700,121534000,506000,506000,506000,506000,0
|
|
20240411,130600,121534000,506000,506000,506000,506000,0
|
|
20240411,130500,121534000,506000,506000,506000,506000,0
|
|
20240411,130400,121534000,506000,506000,506000,506000,0
|
|
20240411,130300,121534000,506000,506000,506000,506000,0
|
|
20240411,130200,121534000,506000,506000,506000,506000,0
|
|
20240411,130100,121534000,506000,506000,506000,506000,0
|
|
20240411,130000,121534000,506000,506000,506000,506000,0
|
|
20240411,125900,121534000,506000,506000,506000,506000,0
|
|
20240411,125800,121534000,506000,506000,506000,506000,0
|
|
20240411,125700,121534000,506000,506000,506000,506000,0
|
|
20240411,125600,121534000,506000,507000,507000,506000,3
|
|
20240411,125500,120014000,506000,506000,506000,506000,0
|
|
20240411,125400,120014000,506000,506000,506000,506000,0
|
|
20240411,125300,120014000,506000,506000,506000,506000,0
|
|
20240411,125200,120014000,506000,506000,506000,506000,0
|
|
20240411,125100,120014000,506000,506000,506000,506000,0
|
|
20240411,125000,120014000,506000,506000,506000,506000,0
|
|
20240411,124900,120014000,506000,506000,506000,506000,0
|
|
20240411,124800,120014000,506000,506000,506000,506000,0
|
|
20240411,124700,120014000,506000,506000,506000,506000,0
|
|
20240411,124600,120014000,506000,506000,506000,506000,0
|
|
20240411,124500,120014000,506000,506000,506000,506000,0
|
|
20240411,124400,120014000,506000,506000,506000,506000,0
|
|
20240411,124300,120014000,506000,506000,506000,506000,0
|
|
20240411,124200,120014000,506000,506000,506000,506000,0
|
|
20240411,124100,120014000,506000,506000,506000,506000,0
|
|
20240411,124000,120014000,506000,506000,506000,506000,0
|
|
20240411,123900,120014000,506000,506000,506000,506000,0
|
|
20240411,123800,120014000,506000,506000,506000,506000,0
|
|
20240411,123700,120014000,506000,506000,506000,506000,0
|
|
20240411,123600,120014000,506000,506000,506000,506000,0
|
|
20240411,123500,120014000,506000,506000,506000,506000,0
|
|
20240411,123400,120014000,506000,506000,506000,506000,0
|
|
20240411,123300,120014000,506000,506000,506000,506000,0
|
|
20240411,123200,120014000,506000,506000,506000,506000,1
|
|
20240411,123100,119508000,507000,507000,507000,507000,0
|
|
20240411,123000,119508000,507000,507000,507000,507000,0
|
|
20240411,122900,119508000,507000,507000,507000,507000,1
|
|
20240411,122800,119001000,506000,506000,506000,506000,0
|
|
20240411,122700,119001000,506000,506000,506000,506000,0
|
|
20240411,122600,119001000,506000,506000,506000,506000,0
|
|
20240411,122500,119001000,506000,506000,506000,506000,1
|
|
20240411,122400,118495000,506000,506000,506000,506000,0
|
|
20240411,122300,118495000,506000,506000,506000,506000,0
|
|
20240411,122200,118495000,506000,506000,506000,506000,0
|
|
20240411,122100,118495000,506000,506000,506000,506000,0
|
|
20240411,122000,118495000,506000,506000,506000,506000,0
|
|
20240411,121900,118495000,506000,506000,506000,506000,0
|
|
20240411,121800,118495000,506000,506000,506000,506000,0
|
|
20240411,121700,118495000,506000,506000,506000,506000,0
|
|
20240411,121600,118495000,506000,506000,506000,506000,0
|
|
20240411,121500,118495000,506000,506000,506000,506000,0
|
|
20240411,121400,118495000,506000,505000,506000,505000,3
|
|
20240411,121300,116979000,505000,505000,505000,505000,0
|
|
20240411,121200,116979000,505000,505000,505000,505000,1
|
|
20240411,121100,116474000,505000,505000,505000,505000,0
|
|
20240411,121000,116474000,505000,505000,505000,505000,0
|
|
20240411,120900,116474000,505000,505000,505000,505000,0
|
|
20240411,120800,116474000,505000,505000,505000,505000,0
|
|
20240411,120700,116474000,505000,505000,505000,505000,0
|
|
20240411,120600,116474000,505000,505000,505000,505000,0
|
|
20240411,120500,116474000,505000,505000,505000,505000,0
|
|
20240411,120400,116474000,505000,505000,505000,505000,0
|
|
20240411,120300,116474000,505000,505000,505000,505000,0
|
|
20240411,120200,116474000,505000,505000,505000,505000,0
|
|
20240411,120100,116474000,505000,505000,505000,505000,0
|
|
20240411,120000,116474000,505000,505000,505000,505000,0
|
|
20240411,115900,116474000,505000,505000,505000,505000,0
|
|
20240411,115800,116474000,505000,505000,505000,505000,0
|
|
20240411,115700,116474000,505000,505000,505000,505000,0
|
|
20240411,115600,116474000,505000,505000,505000,505000,0
|
|
20240411,115500,116474000,505000,505000,505000,505000,0
|
|
20240411,115400,116474000,505000,505000,505000,505000,1
|
|
20240411,115300,115969000,507000,507000,507000,507000,0
|
|
20240411,115200,115969000,507000,507000,507000,507000,0
|
|
20240411,115100,115969000,507000,507000,507000,507000,0
|
|
20240411,115000,115969000,507000,507000,507000,507000,0
|
|
20240411,114900,115969000,507000,507000,507000,507000,0
|
|
20240411,114800,115969000,507000,507000,507000,507000,0
|
|
20240411,114700,115969000,507000,507000,507000,507000,0
|
|
20240411,114600,115969000,507000,507000,507000,507000,0
|
|
20240411,114500,115969000,507000,507000,507000,507000,0
|
|
20240411,114400,115969000,507000,507000,507000,507000,0
|
|
20240411,114300,115969000,507000,507000,507000,507000,0
|
|
20240411,114200,115969000,507000,507000,507000,507000,0
|
|
20240411,114100,115969000,507000,507000,507000,507000,0
|
|
20240411,114000,115969000,507000,507000,507000,507000,0
|
|
20240411,113900,115969000,507000,507000,507000,507000,0
|
|
20240411,113800,115969000,507000,507000,507000,507000,0
|
|
20240411,113700,115969000,507000,507000,507000,507000,0
|
|
20240411,113600,115969000,507000,507000,507000,507000,1
|
|
20240411,113500,115462000,507000,507000,507000,507000,0
|
|
20240411,113400,115462000,507000,507000,507000,507000,0
|
|
20240411,113300,115462000,507000,507000,507000,507000,0
|
|
20240411,113200,115462000,507000,507000,507000,507000,0
|
|
20240411,113100,115462000,507000,507000,507000,507000,0
|
|
20240411,113000,115462000,507000,505000,507000,505000,6
|
|
20240411,112900,112430000,508000,508000,508000,508000,0
|
|
20240411,112800,112430000,508000,508000,508000,508000,0
|
|
20240411,112700,112430000,508000,507000,508000,507000,4
|
|
20240411,112600,110399000,507000,507000,507000,507000,1
|
|
20240411,112500,109892000,505000,505000,505000,505000,0
|
|
20240411,112400,109892000,505000,505000,505000,505000,0
|
|
20240411,112300,109892000,505000,506000,506000,505000,11
|
|
20240411,112200,104332000,508000,508000,508000,508000,0
|
|
20240411,112100,104332000,508000,508000,508000,508000,0
|
|
20240411,112000,104332000,508000,508000,508000,508000,0
|
|
20240411,111900,104332000,508000,508000,508000,508000,0
|
|
20240411,111800,104332000,508000,508000,508000,508000,0
|
|
20240411,111700,104332000,508000,508000,508000,508000,0
|
|
20240411,111600,104332000,508000,508000,508000,508000,0
|
|
20240411,111500,104332000,508000,508000,508000,508000,0
|
|
20240411,111400,104332000,508000,508000,508000,508000,0
|
|
20240411,111300,104332000,508000,508000,508000,508000,0
|
|
20240411,111200,104332000,508000,508000,508000,508000,0
|
|
20240411,111100,104332000,508000,508000,508000,508000,0
|
|
20240411,111000,104332000,508000,508000,508000,508000,0
|
|
20240411,110900,104332000,508000,508000,508000,508000,2
|
|
20240411,110800,103316000,508000,508000,508000,508000,0
|
|
20240411,110700,103316000,508000,508000,508000,508000,0
|
|
20240411,110600,103316000,508000,508000,508000,508000,0
|
|
20240411,110500,103316000,508000,508000,508000,508000,0
|
|
20240411,110400,103316000,508000,508000,508000,508000,1
|
|
20240411,110300,102808000,508000,508000,508000,508000,0
|
|
20240411,110200,102808000,508000,508000,508000,508000,0
|
|
20240411,110100,102808000,508000,508000,508000,508000,0
|
|
20240411,110000,102808000,508000,508000,508000,506000,5
|
|
20240411,105900,100270000,507000,507000,507000,507000,0
|
|
20240411,105800,100270000,507000,507000,507000,507000,0
|
|
20240411,105700,100270000,507000,507000,507000,507000,0
|
|
20240411,105600,100270000,507000,507000,507000,507000,0
|
|
20240411,105500,100270000,507000,507000,507000,507000,0
|
|
20240411,105400,100270000,507000,507000,507000,507000,0
|
|
20240411,105300,100270000,507000,507000,507000,507000,0
|
|
20240411,105200,100270000,507000,507000,507000,507000,0
|
|
20240411,105100,100270000,507000,507000,507000,507000,0
|
|
20240411,105000,100270000,507000,507000,507000,507000,0
|
|
20240411,104900,100270000,507000,507000,507000,507000,1
|
|
20240411,104800,99763000,508000,508000,508000,508000,0
|
|
20240411,104700,99763000,508000,508000,508000,508000,0
|
|
20240411,104600,99763000,508000,508000,508000,508000,0
|
|
20240411,104500,99763000,508000,508000,508000,508000,0
|
|
20240411,104400,99763000,508000,508000,508000,508000,2
|
|
20240411,104300,98747000,508000,508000,508000,508000,0
|
|
20240411,104200,98747000,508000,508000,508000,508000,0
|
|
20240411,104100,98747000,508000,508000,508000,508000,0
|
|
20240411,104000,98747000,508000,508000,508000,508000,0
|
|
20240411,103900,98747000,508000,508000,508000,508000,0
|
|
20240411,103800,98747000,508000,510000,510000,508000,21
|
|
20240411,103700,88039000,509000,509000,509000,509000,1
|
|
20240411,103600,87530000,510000,510000,510000,510000,3
|
|
20240411,103500,86000000,510000,510000,510000,510000,1
|
|
20240411,103400,85490000,510000,510000,510000,510000,0
|
|
20240411,103300,85490000,510000,510000,510000,510000,0
|
|
20240411,103200,85490000,510000,510000,510000,510000,1
|
|
20240411,103100,84980000,509000,509000,509000,509000,0
|
|
20240411,103000,84980000,509000,509000,509000,509000,0
|
|
20240411,102900,84980000,509000,509000,509000,509000,0
|
|
20240411,102800,84980000,509000,509000,509000,509000,0
|
|
20240411,102700,84980000,509000,509000,509000,509000,0
|
|
20240411,102600,84980000,509000,509000,509000,509000,0
|
|
20240411,102500,84980000,509000,509000,509000,509000,0
|
|
20240411,102400,84980000,509000,509000,509000,509000,0
|
|
20240411,102300,84980000,509000,509000,509000,509000,0
|
|
20240411,102200,84980000,509000,509000,509000,509000,0
|
|
20240411,102100,84980000,509000,509000,509000,509000,0
|
|
20240411,102000,84980000,509000,509000,509000,509000,0
|
|
20240411,101900,84980000,509000,509000,509000,509000,0
|
|
20240411,101800,84980000,509000,509000,509000,509000,0
|
|
20240411,101700,84980000,509000,509000,509000,509000,0
|
|
20240411,101600,84980000,509000,509000,509000,509000,0
|
|
20240411,101500,84980000,509000,511000,511000,509000,4
|
|
20240411,101400,82942000,509000,509000,509000,509000,0
|
|
20240411,101300,82942000,509000,509000,509000,509000,0
|
|
20240411,101200,82942000,509000,509000,509000,509000,0
|
|
20240411,101100,82942000,509000,509000,509000,509000,0
|
|
20240411,101000,82942000,509000,509000,509000,509000,0
|
|
20240411,100900,82942000,509000,509000,509000,509000,0
|
|
20240411,100800,82942000,509000,509000,509000,509000,0
|
|
20240411,100700,82942000,509000,510000,518000,509000,11
|
|
20240411,100600,77299000,510000,510000,510000,510000,0
|
|
20240411,100500,77299000,510000,510000,510000,510000,0
|
|
20240411,100400,77299000,510000,510000,510000,510000,0
|
|
20240411,100300,77299000,510000,510000,510000,510000,0
|
|
20240411,100200,77299000,510000,510000,510000,510000,0
|
|
20240411,100100,77299000,510000,510000,510000,510000,0
|
|
20240411,100000,77299000,510000,510000,510000,510000,0
|
|
20240411,095900,77299000,510000,510000,510000,510000,0
|
|
20240411,095800,77299000,510000,510000,510000,510000,0
|
|
20240411,095700,77299000,510000,510000,510000,510000,0
|
|
20240411,095600,77299000,510000,510000,510000,510000,0
|
|
20240411,095500,77299000,510000,510000,510000,510000,0
|
|
20240411,095400,77299000,510000,510000,510000,510000,0
|
|
20240411,095300,77299000,510000,510000,510000,510000,0
|
|
20240411,095200,77299000,510000,510000,510000,510000,0
|
|
20240411,095100,77299000,510000,510000,510000,510000,0
|
|
20240411,095000,77299000,510000,510000,510000,510000,0
|
|
20240411,094900,77299000,510000,510000,510000,510000,0
|
|
20240411,094800,77299000,510000,510000,510000,510000,0
|
|
20240411,094700,77299000,510000,510000,510000,510000,0
|
|
20240411,094600,77299000,510000,510000,510000,510000,0
|
|
20240411,094500,77299000,510000,510000,510000,510000,0
|
|
20240411,094400,77299000,510000,510000,510000,510000,0
|
|
20240411,094300,77299000,510000,511000,511000,510000,12
|
|
20240411,094200,71176000,510000,509000,510000,509000,31
|
|
20240411,094100,55367000,509000,509000,509000,509000,0
|
|
20240411,094000,55367000,509000,509000,509000,509000,2
|
|
20240411,093900,54349000,509000,509000,509000,509000,0
|
|
20240411,093800,54349000,509000,509000,509000,509000,0
|
|
20240411,093700,54349000,509000,509000,509000,509000,0
|
|
20240411,093600,54349000,509000,509000,509000,509000,0
|
|
20240411,093500,54349000,509000,509000,509000,509000,0
|
|
20240411,093400,54349000,509000,509000,509000,509000,0
|
|
20240411,093300,54349000,509000,509000,509000,509000,5
|
|
20240411,093200,51804000,507000,509000,509000,507000,2
|
|
20240411,093100,50788000,507000,507000,507000,507000,1
|
|
20240411,093000,50281000,507000,507000,510000,507000,46
|
|
20240411,092900,26950000,505000,505000,505000,505000,0
|
|
20240411,092800,26950000,505000,505000,505000,505000,0
|
|
20240411,092700,26950000,505000,505000,505000,505000,0
|
|
20240411,092600,26950000,505000,505000,505000,505000,3
|
|
20240411,092500,25435000,507000,507000,507000,507000,0
|
|
20240411,092400,25435000,507000,507000,507000,507000,0
|
|
20240411,092300,25435000,507000,507000,507000,507000,1
|
|
20240411,092200,24928000,507000,507000,507000,507000,0
|
|
20240411,092100,24928000,507000,507000,507000,507000,3
|
|
20240411,092000,23407000,507000,505000,507000,505000,7
|
|
20240411,091900,19862000,510000,510000,510000,510000,1
|
|
20240411,091800,19352000,505000,505000,505000,505000,0
|
|
20240411,091700,19352000,505000,505000,505000,505000,0
|
|
20240411,091600,19352000,505000,505000,505000,505000,3
|
|
20240411,091500,17837000,505000,505000,505000,505000,0
|
|
20240411,091400,17837000,505000,505000,505000,505000,3
|
|
20240411,091300,16322000,505000,505000,505000,505000,0
|
|
20240411,091200,16322000,505000,505000,505000,505000,0
|
|
20240411,091100,16322000,505000,505000,505000,505000,0
|
|
20240411,091000,16322000,505000,505000,505000,505000,5
|
|
20240411,090900,13797000,506000,506000,506000,506000,0
|
|
20240411,090800,13797000,506000,510000,510000,506000,11
|
|
20240411,090700,8213000,513000,513000,513000,513000,10
|
|
20240411,090600,3083000,513000,513000,513000,513000,0
|
|
20240411,090500,3083000,513000,513000,513000,513000,1
|
|
20240411,090400,2570000,522000,522000,522000,522000,0
|
|
20240411,090300,2570000,522000,522000,522000,522000,0
|
|
20240411,090200,2570000,522000,522000,522000,522000,1
|
|
20240411,090100,2048000,512000,512000,512000,512000,0
|
|
20240411,090000,2048000,512000,512000,512000,512000,4
|