584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184100,316001000,502000,502000,502000,502000,4
|
|
20240422,184000,316001000,502000,502000,502000,502000,0
|
|
20240422,183900,316001000,502000,502000,502000,502000,0
|
|
20240422,183800,316001000,502000,502000,502000,502000,0
|
|
20240422,183700,316001000,502000,502000,502000,502000,0
|
|
20240422,183600,316001000,502000,502000,502000,502000,0
|
|
20240422,183500,316001000,502000,502000,502000,502000,0
|
|
20240422,183400,316001000,502000,502000,502000,502000,0
|
|
20240422,183300,316001000,502000,502000,502000,502000,0
|
|
20240422,183200,316001000,502000,502000,502000,502000,0
|
|
20240422,183100,316001000,502000,502000,502000,502000,0
|
|
20240422,183000,316001000,502000,502000,502000,502000,0
|
|
20240422,182900,316001000,502000,502000,502000,502000,0
|
|
20240422,182800,316001000,502000,502000,502000,502000,0
|
|
20240422,182700,316001000,502000,502000,502000,502000,0
|
|
20240422,182600,316001000,502000,502000,502000,502000,0
|
|
20240422,182500,316001000,502000,502000,502000,502000,0
|
|
20240422,182400,316001000,502000,502000,502000,502000,0
|
|
20240422,182300,316001000,502000,502000,502000,502000,0
|
|
20240422,182200,316001000,502000,502000,502000,502000,0
|
|
20240422,182100,316001000,502000,502000,502000,502000,0
|
|
20240422,182000,316001000,502000,502000,502000,502000,0
|
|
20240422,181900,316001000,502000,502000,502000,502000,0
|
|
20240422,181800,316001000,502000,502000,502000,502000,0
|
|
20240422,181700,316001000,502000,502000,502000,502000,0
|
|
20240422,181600,316001000,502000,502000,502000,502000,0
|
|
20240422,181500,316001000,502000,502000,502000,502000,0
|
|
20240422,181400,316001000,502000,502000,502000,502000,0
|
|
20240422,181300,316001000,502000,502000,502000,502000,0
|
|
20240422,181200,316001000,502000,502000,502000,502000,0
|
|
20240422,181100,316001000,502000,502000,502000,502000,4
|
|
20240422,181000,316001000,502000,502000,502000,502000,0
|
|
20240422,180900,316001000,502000,502000,502000,502000,0
|
|
20240422,180800,316001000,502000,502000,502000,502000,0
|
|
20240422,180700,316001000,502000,502000,502000,502000,0
|
|
20240422,180600,316001000,502000,502000,502000,502000,0
|
|
20240422,180500,316001000,502000,502000,502000,502000,0
|
|
20240422,180400,316001000,502000,502000,502000,502000,0
|
|
20240422,180300,316001000,502000,502000,502000,502000,0
|
|
20240422,180200,316001000,502000,502000,502000,502000,0
|
|
20240422,180100,316001000,502000,502000,502000,502000,0
|
|
20240422,180000,316001000,502000,502000,502000,502000,0
|
|
20240422,175900,316001000,502000,502000,502000,502000,0
|
|
20240422,175800,316001000,502000,502000,502000,502000,0
|
|
20240422,175700,316001000,502000,502000,502000,502000,0
|
|
20240422,175600,316001000,502000,502000,502000,502000,0
|
|
20240422,175500,316001000,502000,502000,502000,502000,0
|
|
20240422,175400,316001000,502000,502000,502000,502000,0
|
|
20240422,175300,316001000,502000,502000,502000,502000,0
|
|
20240422,175200,316001000,502000,502000,502000,502000,0
|
|
20240422,175100,316001000,502000,502000,502000,502000,0
|
|
20240422,175000,316001000,502000,502000,502000,502000,0
|
|
20240422,174900,316001000,502000,502000,502000,502000,0
|
|
20240422,174800,316001000,502000,502000,502000,502000,0
|
|
20240422,174700,316001000,502000,502000,502000,502000,0
|
|
20240422,174600,316001000,502000,502000,502000,502000,0
|
|
20240422,174500,316001000,502000,502000,502000,502000,0
|
|
20240422,174400,316001000,502000,502000,502000,502000,0
|
|
20240422,174300,316001000,502000,502000,502000,502000,0
|
|
20240422,174200,316001000,502000,502000,502000,502000,0
|
|
20240422,174100,316001000,502000,502000,502000,502000,4
|
|
20240422,174000,316001000,502000,502000,502000,502000,0
|
|
20240422,173900,316001000,502000,502000,502000,502000,0
|
|
20240422,173800,316001000,502000,502000,502000,502000,0
|
|
20240422,173700,316001000,502000,502000,502000,502000,0
|
|
20240422,173600,316001000,502000,502000,502000,502000,0
|
|
20240422,173500,316001000,502000,502000,502000,502000,0
|
|
20240422,173400,316001000,502000,502000,502000,502000,0
|
|
20240422,173300,316001000,502000,502000,502000,502000,0
|
|
20240422,173200,316001000,502000,502000,502000,502000,0
|
|
20240422,173100,316001000,502000,502000,502000,502000,0
|
|
20240422,173000,316001000,502000,502000,502000,502000,0
|
|
20240422,172900,316001000,502000,502000,502000,502000,0
|
|
20240422,172800,316001000,502000,502000,502000,502000,0
|
|
20240422,172700,316001000,502000,502000,502000,502000,0
|
|
20240422,172600,316001000,502000,502000,502000,502000,0
|
|
20240422,172500,316001000,502000,502000,502000,502000,0
|
|
20240422,172400,316001000,502000,502000,502000,502000,0
|
|
20240422,172300,316001000,502000,502000,502000,502000,0
|
|
20240422,172200,316001000,502000,502000,502000,502000,0
|
|
20240422,172100,316001000,502000,502000,502000,502000,0
|
|
20240422,172000,316001000,502000,502000,502000,502000,0
|
|
20240422,171900,316001000,502000,502000,502000,502000,0
|
|
20240422,171800,316001000,502000,502000,502000,502000,0
|
|
20240422,171700,316001000,502000,502000,502000,502000,0
|
|
20240422,171600,316001000,502000,502000,502000,502000,0
|
|
20240422,171500,316001000,502000,502000,502000,502000,0
|
|
20240422,171400,316001000,502000,502000,502000,502000,0
|
|
20240422,171300,316001000,502000,502000,502000,502000,0
|
|
20240422,171200,316001000,502000,502000,502000,502000,0
|
|
20240422,171100,316001000,502000,502000,502000,502000,4
|
|
20240422,171000,316001000,502000,502000,502000,502000,0
|
|
20240422,170900,316001000,502000,502000,502000,502000,0
|
|
20240422,170800,316001000,502000,502000,502000,502000,0
|
|
20240422,170700,316001000,502000,502000,502000,502000,0
|
|
20240422,170600,316001000,502000,502000,502000,502000,0
|
|
20240422,170500,316001000,502000,502000,502000,502000,0
|
|
20240422,170400,316001000,502000,502000,502000,502000,0
|
|
20240422,170300,316001000,502000,502000,502000,502000,0
|
|
20240422,170200,316001000,502000,502000,502000,502000,0
|
|
20240422,170100,316001000,502000,502000,502000,502000,0
|
|
20240422,170000,316001000,502000,502000,502000,502000,0
|
|
20240422,165900,316001000,502000,502000,502000,502000,0
|
|
20240422,165800,316001000,502000,502000,502000,502000,0
|
|
20240422,165700,316001000,502000,502000,502000,502000,0
|
|
20240422,165600,316001000,502000,502000,502000,502000,0
|
|
20240422,165500,316001000,502000,502000,502000,502000,0
|
|
20240422,165400,316001000,502000,502000,502000,502000,0
|
|
20240422,165300,316001000,502000,502000,502000,502000,0
|
|
20240422,165200,316001000,502000,502000,502000,502000,0
|
|
20240422,165100,316001000,502000,502000,502000,502000,0
|
|
20240422,165000,316001000,502000,502000,502000,502000,0
|
|
20240422,164900,316001000,502000,502000,502000,502000,0
|
|
20240422,164800,316001000,502000,502000,502000,502000,0
|
|
20240422,164700,316001000,502000,502000,502000,502000,0
|
|
20240422,164600,316001000,502000,502000,502000,502000,0
|
|
20240422,164500,316001000,502000,502000,502000,502000,0
|
|
20240422,164400,316001000,502000,502000,502000,502000,0
|
|
20240422,164300,316001000,502000,502000,502000,502000,0
|
|
20240422,164200,316001000,502000,502000,502000,502000,0
|
|
20240422,164100,316001000,502000,502000,502000,502000,4
|
|
20240422,164000,316001000,502000,502000,502000,502000,0
|
|
20240422,163900,316001000,502000,502000,502000,502000,0
|
|
20240422,163800,316001000,502000,502000,502000,502000,0
|
|
20240422,163700,316001000,502000,502000,502000,502000,0
|
|
20240422,163600,316001000,502000,502000,502000,502000,0
|
|
20240422,163500,316001000,502000,502000,502000,502000,0
|
|
20240422,163400,316001000,502000,502000,502000,502000,0
|
|
20240422,163300,316001000,502000,502000,502000,502000,0
|
|
20240422,163200,316001000,502000,502000,502000,502000,0
|
|
20240422,163100,316001000,502000,502000,502000,502000,0
|
|
20240422,163000,316001000,502000,502000,502000,502000,0
|
|
20240422,162900,316001000,502000,502000,502000,502000,0
|
|
20240422,162800,316001000,502000,502000,502000,502000,0
|
|
20240422,162700,316001000,502000,502000,502000,502000,0
|
|
20240422,162600,316001000,502000,502000,502000,502000,0
|
|
20240422,162500,316001000,502000,502000,502000,502000,0
|
|
20240422,162400,316001000,502000,502000,502000,502000,0
|
|
20240422,162300,316001000,502000,502000,502000,502000,0
|
|
20240422,162200,316001000,502000,502000,502000,502000,0
|
|
20240422,162100,316001000,502000,502000,502000,502000,0
|
|
20240422,162000,316001000,502000,502000,502000,502000,0
|
|
20240422,161900,316001000,502000,502000,502000,502000,0
|
|
20240422,161800,316001000,502000,502000,502000,502000,0
|
|
20240422,161700,316001000,502000,502000,502000,502000,0
|
|
20240422,161600,316001000,502000,502000,502000,502000,0
|
|
20240422,161500,316001000,502000,502000,502000,502000,0
|
|
20240422,161400,316001000,502000,502000,502000,502000,0
|
|
20240422,161300,316001000,502000,502000,502000,502000,0
|
|
20240422,161200,316001000,502000,502000,502000,502000,0
|
|
20240422,161100,316001000,502000,502000,502000,502000,4
|
|
20240422,161000,316001000,502000,502000,502000,502000,0
|
|
20240422,160900,316001000,502000,502000,502000,502000,0
|
|
20240422,160800,316001000,502000,502000,502000,502000,0
|
|
20240422,160700,316001000,502000,502000,502000,502000,0
|
|
20240422,160600,316001000,502000,502000,502000,502000,0
|
|
20240422,160500,316001000,502000,502000,502000,502000,0
|
|
20240422,160400,316001000,502000,502000,502000,502000,0
|
|
20240422,160300,316001000,502000,502000,502000,502000,0
|
|
20240422,160200,316001000,502000,502000,502000,502000,0
|
|
20240422,160100,316001000,502000,502000,502000,502000,0
|
|
20240422,160000,316001000,502000,502000,502000,502000,0
|
|
20240422,155900,316001000,502000,502000,502000,502000,0
|
|
20240422,155800,316001000,502000,502000,502000,502000,0
|
|
20240422,155700,316001000,502000,502000,502000,502000,0
|
|
20240422,155600,316001000,502000,502000,502000,502000,0
|
|
20240422,155500,316001000,502000,502000,502000,502000,0
|
|
20240422,155400,316001000,502000,502000,502000,502000,0
|
|
20240422,155300,316001000,502000,502000,502000,502000,0
|
|
20240422,155200,316001000,502000,502000,502000,502000,0
|
|
20240422,155100,316001000,502000,502000,502000,502000,0
|
|
20240422,155000,316001000,502000,502000,502000,502000,0
|
|
20240422,154900,316001000,502000,502000,502000,502000,0
|
|
20240422,154800,316001000,502000,502000,502000,502000,0
|
|
20240422,154700,316001000,502000,502000,502000,502000,0
|
|
20240422,154600,316001000,502000,502000,502000,502000,0
|
|
20240422,154500,316001000,502000,502000,502000,502000,0
|
|
20240422,154400,316001000,502000,502000,502000,502000,0
|
|
20240422,154300,316001000,502000,502000,502000,502000,0
|
|
20240422,154200,316001000,502000,502000,502000,502000,0
|
|
20240422,154100,316001000,502000,502000,502000,502000,4
|
|
20240422,154000,316001000,502000,502000,502000,502000,0
|
|
20240422,153900,316001000,502000,502000,502000,502000,0
|
|
20240422,153800,316001000,502000,502000,502000,502000,0
|
|
20240422,153700,316001000,502000,502000,502000,502000,0
|
|
20240422,153600,316001000,502000,502000,502000,502000,0
|
|
20240422,153500,316001000,502000,502000,502000,502000,0
|
|
20240422,153400,316001000,502000,502000,502000,502000,0
|
|
20240422,153300,316001000,502000,502000,502000,502000,0
|
|
20240422,153200,316001000,502000,502000,502000,502000,0
|
|
20240422,153100,316001000,502000,502000,502000,502000,0
|
|
20240422,153000,316001000,502000,502000,502000,502000,4
|
|
20240422,152900,313993000,504000,504000,504000,504000,0
|
|
20240422,152800,313993000,504000,504000,504000,504000,0
|
|
20240422,152700,313993000,504000,504000,504000,504000,0
|
|
20240422,152600,313993000,504000,504000,504000,504000,0
|
|
20240422,152500,313993000,504000,504000,504000,504000,0
|
|
20240422,152400,313993000,504000,504000,504000,504000,0
|
|
20240422,152300,313993000,504000,504000,504000,504000,0
|
|
20240422,152200,313993000,504000,504000,504000,504000,0
|
|
20240422,152100,313993000,504000,504000,504000,504000,0
|
|
20240422,152000,313993000,504000,504000,504000,504000,0
|
|
20240422,151900,313993000,504000,503000,504000,503000,8
|
|
20240422,151800,309968000,503000,502000,503000,502000,5
|
|
20240422,151700,307457000,502000,502000,502000,502000,0
|
|
20240422,151600,307457000,502000,502000,502000,502000,1
|
|
20240422,151500,306955000,501000,501000,501000,501000,0
|
|
20240422,151400,306955000,501000,501000,501000,501000,5
|
|
20240422,151300,304450000,501000,501000,501000,501000,0
|
|
20240422,151200,304450000,501000,501000,501000,501000,5
|
|
20240422,151100,301945000,500000,500000,500000,500000,0
|
|
20240422,151000,301945000,500000,500000,500000,500000,1
|
|
20240422,150900,301445000,502000,502000,502000,502000,0
|
|
20240422,150800,301445000,502000,502000,502000,502000,0
|
|
20240422,150700,301445000,502000,502000,502000,502000,0
|
|
20240422,150600,301445000,502000,502000,502000,502000,0
|
|
20240422,150500,301445000,502000,502000,502000,502000,0
|
|
20240422,150400,301445000,502000,502000,502000,502000,0
|
|
20240422,150300,301445000,502000,501000,502000,501000,2
|
|
20240422,150200,300442000,500000,500000,500000,500000,0
|
|
20240422,150100,300442000,500000,500000,500000,500000,1
|
|
20240422,150000,299942000,502000,502000,502000,502000,4
|
|
20240422,145900,297934000,502000,502000,502000,502000,0
|
|
20240422,145800,297934000,502000,502000,502000,502000,0
|
|
20240422,145700,297934000,502000,502000,502000,502000,0
|
|
20240422,145600,297934000,502000,502000,502000,502000,0
|
|
20240422,145500,297934000,502000,502000,502000,502000,0
|
|
20240422,145400,297934000,502000,502000,502000,502000,0
|
|
20240422,145300,297934000,502000,502000,502000,502000,0
|
|
20240422,145200,297934000,502000,502000,502000,502000,0
|
|
20240422,145100,297934000,502000,502000,502000,502000,0
|
|
20240422,145000,297934000,502000,502000,502000,502000,0
|
|
20240422,144900,297934000,502000,502000,502000,502000,0
|
|
20240422,144800,297934000,502000,502000,502000,502000,0
|
|
20240422,144700,297934000,502000,502000,502000,502000,0
|
|
20240422,144600,297934000,502000,502000,502000,502000,0
|
|
20240422,144500,297934000,502000,502000,502000,502000,0
|
|
20240422,144400,297934000,502000,502000,502000,502000,0
|
|
20240422,144300,297934000,502000,502000,502000,502000,0
|
|
20240422,144200,297934000,502000,502000,502000,502000,0
|
|
20240422,144100,297934000,502000,502000,502000,502000,0
|
|
20240422,144000,297934000,502000,502000,502000,502000,0
|
|
20240422,143900,297934000,502000,502000,502000,502000,0
|
|
20240422,143800,297934000,502000,502000,502000,502000,0
|
|
20240422,143700,297934000,502000,502000,502000,502000,0
|
|
20240422,143600,297934000,502000,501000,502000,501000,2
|
|
20240422,143500,296931000,500000,500000,500000,500000,1
|
|
20240422,143400,296431000,501000,501000,501000,501000,0
|
|
20240422,143300,296431000,501000,501000,501000,501000,0
|
|
20240422,143200,296431000,501000,501000,501000,501000,0
|
|
20240422,143100,296431000,501000,501000,501000,501000,0
|
|
20240422,143000,296431000,501000,501000,501000,501000,0
|
|
20240422,142900,296431000,501000,501000,501000,501000,0
|
|
20240422,142800,296431000,501000,501000,501000,501000,0
|
|
20240422,142700,296431000,501000,501000,501000,501000,0
|
|
20240422,142600,296431000,501000,501000,501000,501000,13
|
|
20240422,142500,289918000,502000,502000,502000,502000,0
|
|
20240422,142400,289918000,502000,502000,502000,502000,0
|
|
20240422,142300,289918000,502000,502000,502000,502000,0
|
|
20240422,142200,289918000,502000,502000,502000,502000,0
|
|
20240422,142100,289918000,502000,502000,502000,502000,0
|
|
20240422,142000,289918000,502000,502000,502000,502000,0
|
|
20240422,141900,289918000,502000,502000,502000,502000,0
|
|
20240422,141800,289918000,502000,502000,502000,502000,0
|
|
20240422,141700,289918000,502000,502000,502000,502000,0
|
|
20240422,141600,289918000,502000,502000,502000,502000,0
|
|
20240422,141500,289918000,502000,502000,502000,502000,0
|
|
20240422,141400,289918000,502000,502000,502000,502000,0
|
|
20240422,141300,289918000,502000,502000,502000,502000,0
|
|
20240422,141200,289918000,502000,502000,502000,502000,0
|
|
20240422,141100,289918000,502000,502000,502000,502000,0
|
|
20240422,141000,289918000,502000,502000,502000,502000,0
|
|
20240422,140900,289918000,502000,502000,502000,502000,0
|
|
20240422,140800,289918000,502000,502000,502000,502000,0
|
|
20240422,140700,289918000,502000,502000,502000,502000,0
|
|
20240422,140600,289918000,502000,502000,502000,502000,0
|
|
20240422,140500,289918000,502000,502000,502000,502000,0
|
|
20240422,140400,289918000,502000,502000,502000,502000,0
|
|
20240422,140300,289918000,502000,502000,502000,502000,0
|
|
20240422,140200,289918000,502000,502000,502000,502000,0
|
|
20240422,140100,289918000,502000,502000,502000,502000,0
|
|
20240422,140000,289918000,502000,502000,502000,502000,1
|
|
20240422,135900,289416000,502000,502000,502000,502000,0
|
|
20240422,135800,289416000,502000,502000,502000,502000,0
|
|
20240422,135700,289416000,502000,502000,502000,502000,1
|
|
20240422,135600,288914000,502000,502000,502000,502000,0
|
|
20240422,135500,288914000,502000,502000,502000,502000,0
|
|
20240422,135400,288914000,502000,502000,502000,502000,1
|
|
20240422,135300,288412000,502000,502000,502000,502000,0
|
|
20240422,135200,288412000,502000,502000,502000,502000,0
|
|
20240422,135100,288412000,502000,502000,502000,502000,1
|
|
20240422,135000,287910000,502000,502000,502000,502000,0
|
|
20240422,134900,287910000,502000,502000,502000,502000,1
|
|
20240422,134800,287408000,502000,502000,502000,502000,0
|
|
20240422,134700,287408000,502000,502000,502000,502000,0
|
|
20240422,134600,287408000,502000,502000,502000,502000,1
|
|
20240422,134500,286906000,502000,502000,502000,502000,0
|
|
20240422,134400,286906000,502000,502000,502000,502000,0
|
|
20240422,134300,286906000,502000,502000,502000,502000,1
|
|
20240422,134200,286404000,502000,502000,502000,502000,0
|
|
20240422,134100,286404000,502000,502000,502000,502000,0
|
|
20240422,134000,286404000,502000,502000,502000,502000,1
|
|
20240422,133900,285902000,502000,502000,502000,502000,0
|
|
20240422,133800,285902000,502000,502000,502000,502000,0
|
|
20240422,133700,285902000,502000,502000,502000,502000,1
|
|
20240422,133600,285400000,502000,502000,502000,502000,0
|
|
20240422,133500,285400000,502000,502000,502000,502000,0
|
|
20240422,133400,285400000,502000,502000,502000,502000,2
|
|
20240422,133300,284396000,502000,502000,502000,502000,0
|
|
20240422,133200,284396000,502000,502000,502000,502000,0
|
|
20240422,133100,284396000,502000,502000,502000,502000,1
|
|
20240422,133000,283894000,502000,502000,502000,502000,0
|
|
20240422,132900,283894000,502000,502000,502000,502000,0
|
|
20240422,132800,283894000,502000,502000,502000,502000,1
|
|
20240422,132700,283392000,502000,502000,502000,502000,0
|
|
20240422,132600,283392000,502000,502000,502000,502000,0
|
|
20240422,132500,283392000,502000,502000,502000,502000,1
|
|
20240422,132400,282890000,502000,502000,502000,502000,0
|
|
20240422,132300,282890000,502000,502000,502000,502000,0
|
|
20240422,132200,282890000,502000,502000,502000,502000,1
|
|
20240422,132100,282388000,502000,502000,502000,502000,0
|
|
20240422,132000,282388000,502000,502000,502000,502000,0
|
|
20240422,131900,282388000,502000,502000,502000,502000,1
|
|
20240422,131800,281886000,502000,502000,502000,502000,0
|
|
20240422,131700,281886000,502000,502000,502000,502000,0
|
|
20240422,131600,281886000,502000,502000,502000,502000,1
|
|
20240422,131500,281384000,502000,502000,502000,502000,0
|
|
20240422,131400,281384000,502000,502000,502000,502000,0
|
|
20240422,131300,281384000,502000,502000,502000,502000,1
|
|
20240422,131200,280882000,500000,500000,500000,500000,0
|
|
20240422,131100,280882000,500000,500000,500000,500000,0
|
|
20240422,131000,280882000,500000,500000,500000,500000,0
|
|
20240422,130900,280882000,500000,502000,502000,500000,6
|
|
20240422,130800,277876000,502000,502000,502000,502000,2
|
|
20240422,130700,276872000,502000,502000,502000,502000,0
|
|
20240422,130600,276872000,502000,502000,502000,502000,1
|
|
20240422,130500,276370000,502000,502000,502000,502000,0
|
|
20240422,130400,276370000,502000,502000,502000,502000,5
|
|
20240422,130300,273860000,502000,502000,502000,502000,1
|
|
20240422,130200,273358000,502000,502000,502000,502000,0
|
|
20240422,130100,273358000,502000,502000,502000,502000,0
|
|
20240422,130000,273358000,502000,502000,502000,502000,1
|
|
20240422,125900,272856000,502000,502000,502000,502000,0
|
|
20240422,125800,272856000,502000,502000,502000,502000,0
|
|
20240422,125700,272856000,502000,502000,502000,502000,1
|
|
20240422,125600,272354000,502000,502000,502000,502000,0
|
|
20240422,125500,272354000,502000,502000,502000,502000,0
|
|
20240422,125400,272354000,502000,502000,502000,502000,1
|
|
20240422,125300,271852000,502000,502000,502000,502000,0
|
|
20240422,125200,271852000,502000,502000,502000,502000,0
|
|
20240422,125100,271852000,502000,502000,502000,502000,1
|
|
20240422,125000,271350000,502000,502000,502000,502000,0
|
|
20240422,124900,271350000,502000,502000,502000,502000,0
|
|
20240422,124800,271350000,502000,502000,502000,502000,1
|
|
20240422,124700,270848000,502000,502000,502000,502000,0
|
|
20240422,124600,270848000,502000,502000,502000,502000,0
|
|
20240422,124500,270848000,502000,502000,502000,502000,1
|
|
20240422,124400,270346000,502000,502000,502000,502000,0
|
|
20240422,124300,270346000,502000,502000,502000,502000,10
|
|
20240422,124200,265326000,502000,502000,502000,502000,1
|
|
20240422,124100,264824000,501000,501000,501000,501000,0
|
|
20240422,124000,264824000,501000,501000,501000,501000,1
|
|
20240422,123900,264323000,502000,502000,502000,502000,1
|
|
20240422,123800,263821000,502000,502000,502000,502000,0
|
|
20240422,123700,263821000,502000,502000,502000,502000,0
|
|
20240422,123600,263821000,502000,502000,502000,502000,7
|
|
20240422,123500,260307000,502000,502000,502000,502000,0
|
|
20240422,123400,260307000,502000,502000,502000,502000,0
|
|
20240422,123300,260307000,502000,502000,502000,502000,0
|
|
20240422,123200,260307000,502000,502000,502000,502000,1
|
|
20240422,123100,259805000,501000,501000,501000,501000,0
|
|
20240422,123000,259805000,501000,501000,501000,501000,1
|
|
20240422,122900,259304000,501000,501000,501000,501000,0
|
|
20240422,122800,259304000,501000,501000,501000,501000,0
|
|
20240422,122700,259304000,501000,501000,501000,501000,0
|
|
20240422,122600,259304000,501000,501000,501000,501000,0
|
|
20240422,122500,259304000,501000,501000,501000,501000,0
|
|
20240422,122400,259304000,501000,501000,501000,501000,0
|
|
20240422,122300,259304000,501000,501000,501000,501000,0
|
|
20240422,122200,259304000,501000,501000,501000,501000,0
|
|
20240422,122100,259304000,501000,501000,501000,501000,0
|
|
20240422,122000,259304000,501000,501000,501000,501000,0
|
|
20240422,121900,259304000,501000,501000,501000,501000,0
|
|
20240422,121800,259304000,501000,501000,501000,501000,0
|
|
20240422,121700,259304000,501000,501000,501000,501000,0
|
|
20240422,121600,259304000,501000,501000,501000,501000,0
|
|
20240422,121500,259304000,501000,501000,501000,501000,0
|
|
20240422,121400,259304000,501000,501000,501000,501000,0
|
|
20240422,121300,259304000,501000,501000,501000,501000,0
|
|
20240422,121200,259304000,501000,501000,501000,501000,0
|
|
20240422,121100,259304000,501000,501000,501000,501000,0
|
|
20240422,121000,259304000,501000,501000,501000,501000,1
|
|
20240422,120900,258803000,502000,502000,502000,502000,0
|
|
20240422,120800,258803000,502000,502000,502000,502000,0
|
|
20240422,120700,258803000,502000,502000,502000,502000,0
|
|
20240422,120600,258803000,502000,502000,502000,502000,0
|
|
20240422,120500,258803000,502000,502000,502000,502000,0
|
|
20240422,120400,258803000,502000,502000,502000,502000,17
|
|
20240422,120300,250269000,502000,502000,502000,502000,3
|
|
20240422,120200,248763000,503000,503000,503000,503000,29
|
|
20240422,120100,234176000,503000,503000,503000,503000,0
|
|
20240422,120000,234176000,503000,503000,503000,503000,0
|
|
20240422,115900,234176000,503000,503000,503000,503000,0
|
|
20240422,115800,234176000,503000,503000,503000,503000,0
|
|
20240422,115700,234176000,503000,503000,503000,503000,0
|
|
20240422,115600,234176000,503000,503000,503000,503000,0
|
|
20240422,115500,234176000,503000,503000,503000,503000,15
|
|
20240422,115400,226631000,503000,503000,503000,503000,0
|
|
20240422,115300,226631000,503000,503000,503000,503000,0
|
|
20240422,115200,226631000,503000,503000,503000,503000,0
|
|
20240422,115100,226631000,503000,503000,503000,503000,0
|
|
20240422,115000,226631000,503000,503000,503000,503000,0
|
|
20240422,114900,226631000,503000,503000,503000,503000,0
|
|
20240422,114800,226631000,503000,503000,503000,503000,1
|
|
20240422,114700,226128000,504000,504000,504000,504000,0
|
|
20240422,114600,226128000,504000,504000,504000,504000,0
|
|
20240422,114500,226128000,504000,504000,504000,504000,0
|
|
20240422,114400,226128000,504000,504000,504000,504000,10
|
|
20240422,114300,221088000,504000,504000,504000,504000,5
|
|
20240422,114200,218568000,503000,503000,503000,503000,0
|
|
20240422,114100,218568000,503000,503000,503000,503000,2
|
|
20240422,114000,217562000,503000,503000,503000,503000,8
|
|
20240422,113900,213538000,505000,505000,505000,505000,0
|
|
20240422,113800,213538000,505000,505000,505000,505000,0
|
|
20240422,113700,213538000,505000,505000,505000,505000,0
|
|
20240422,113600,213538000,505000,505000,505000,505000,0
|
|
20240422,113500,213538000,505000,505000,505000,505000,0
|
|
20240422,113400,213538000,505000,505000,505000,505000,0
|
|
20240422,113300,213538000,505000,505000,505000,505000,0
|
|
20240422,113200,213538000,505000,505000,505000,505000,0
|
|
20240422,113100,213538000,505000,505000,505000,505000,0
|
|
20240422,113000,213538000,505000,504000,505000,504000,3
|
|
20240422,112900,212025000,504000,502000,504000,502000,25
|
|
20240422,112800,199443000,501000,501000,501000,501000,0
|
|
20240422,112700,199443000,501000,501000,501000,501000,0
|
|
20240422,112600,199443000,501000,501000,501000,501000,0
|
|
20240422,112500,199443000,501000,501000,501000,501000,0
|
|
20240422,112400,199443000,501000,501000,501000,501000,0
|
|
20240422,112300,199443000,501000,501000,501000,501000,0
|
|
20240422,112200,199443000,501000,501000,501000,501000,0
|
|
20240422,112100,199443000,501000,501000,501000,501000,0
|
|
20240422,112000,199443000,501000,501000,501000,501000,3
|
|
20240422,111900,197940000,501000,501000,501000,501000,1
|
|
20240422,111800,197439000,501000,501000,501000,501000,0
|
|
20240422,111700,197439000,501000,501000,501000,501000,1
|
|
20240422,111600,196938000,501000,501000,501000,501000,0
|
|
20240422,111500,196938000,501000,501000,501000,501000,10
|
|
20240422,111400,191928000,502000,502000,502000,502000,0
|
|
20240422,111300,191928000,502000,502000,502000,502000,0
|
|
20240422,111200,191928000,502000,502000,502000,502000,0
|
|
20240422,111100,191928000,502000,502000,502000,502000,0
|
|
20240422,111000,191928000,502000,502000,502000,502000,0
|
|
20240422,110900,191928000,502000,502000,502000,502000,0
|
|
20240422,110800,191928000,502000,502000,502000,502000,0
|
|
20240422,110700,191928000,502000,502000,502000,502000,0
|
|
20240422,110600,191928000,502000,502000,502000,502000,0
|
|
20240422,110500,191928000,502000,502000,502000,502000,0
|
|
20240422,110400,191928000,502000,502000,502000,502000,0
|
|
20240422,110300,191928000,502000,501000,502000,501000,6
|
|
20240422,110200,188919000,501000,501000,501000,501000,0
|
|
20240422,110100,188919000,501000,501000,501000,501000,0
|
|
20240422,110000,188919000,501000,501000,501000,501000,0
|
|
20240422,105900,188919000,501000,501000,501000,501000,0
|
|
20240422,105800,188919000,501000,501000,501000,501000,0
|
|
20240422,105700,188919000,501000,501000,501000,501000,0
|
|
20240422,105600,188919000,501000,501000,501000,501000,0
|
|
20240422,105500,188919000,501000,501000,501000,501000,0
|
|
20240422,105400,188919000,501000,501000,501000,501000,1
|
|
20240422,105300,188418000,501000,501000,501000,501000,1
|
|
20240422,105200,187917000,502000,502000,502000,502000,0
|
|
20240422,105100,187917000,502000,502000,502000,502000,0
|
|
20240422,105000,187917000,502000,502000,502000,502000,0
|
|
20240422,104900,187917000,502000,502000,502000,502000,0
|
|
20240422,104800,187917000,502000,502000,502000,502000,0
|
|
20240422,104700,187917000,502000,502000,502000,502000,0
|
|
20240422,104600,187917000,502000,502000,502000,502000,0
|
|
20240422,104500,187917000,502000,502000,502000,502000,3
|
|
20240422,104400,186411000,501000,501000,501000,501000,2
|
|
20240422,104300,185409000,501000,501000,501000,501000,0
|
|
20240422,104200,185409000,501000,501000,501000,501000,1
|
|
20240422,104100,184908000,502000,502000,502000,502000,0
|
|
20240422,104000,184908000,502000,502000,502000,502000,0
|
|
20240422,103900,184908000,502000,501000,502000,501000,4
|
|
20240422,103800,182901000,501000,501000,501000,501000,0
|
|
20240422,103700,182901000,501000,501000,501000,501000,0
|
|
20240422,103600,182901000,501000,501000,501000,501000,0
|
|
20240422,103500,182901000,501000,501000,501000,501000,0
|
|
20240422,103400,182901000,501000,501000,501000,501000,0
|
|
20240422,103300,182901000,501000,501000,501000,501000,0
|
|
20240422,103200,182901000,501000,501000,501000,501000,1
|
|
20240422,103100,182400000,501000,501000,501000,501000,3
|
|
20240422,103000,180897000,502000,502000,502000,502000,0
|
|
20240422,102900,180897000,502000,502000,502000,502000,0
|
|
20240422,102800,180897000,502000,502000,502000,502000,0
|
|
20240422,102700,180897000,502000,502000,502000,502000,0
|
|
20240422,102600,180897000,502000,502000,502000,502000,0
|
|
20240422,102500,180897000,502000,502000,502000,502000,0
|
|
20240422,102400,180897000,502000,500000,502000,500000,4
|
|
20240422,102300,178891000,500000,500000,500000,500000,0
|
|
20240422,102200,178891000,500000,500000,502000,500000,7
|
|
20240422,102100,175383000,498000,498000,498000,498000,0
|
|
20240422,102000,175383000,498000,499000,499000,498000,5
|
|
20240422,101900,172891000,499000,498500,499000,498000,31
|
|
20240422,101800,157439000,499000,500000,500000,499000,50
|
|
20240422,101700,132469000,502000,502000,502000,502000,0
|
|
20240422,101600,132469000,502000,502000,502000,502000,0
|
|
20240422,101500,132469000,502000,502000,502000,502000,0
|
|
20240422,101400,132469000,502000,502000,502000,502000,2
|
|
20240422,101300,131465000,503000,502000,503000,502000,6
|
|
20240422,101200,128450000,503000,502000,503000,502000,5
|
|
20240422,101100,125937000,502000,502000,503000,502000,5
|
|
20240422,101000,123424000,502000,502000,502000,502000,1
|
|
20240422,100900,122922000,502000,502000,502000,502000,0
|
|
20240422,100800,122922000,502000,502000,502000,502000,0
|
|
20240422,100700,122922000,502000,502000,502000,502000,0
|
|
20240422,100600,122922000,502000,502000,502000,502000,0
|
|
20240422,100500,122922000,502000,502000,502000,502000,0
|
|
20240422,100400,122922000,502000,502000,502000,502000,0
|
|
20240422,100300,122922000,502000,502000,502000,502000,0
|
|
20240422,100200,122922000,502000,502000,502000,502000,0
|
|
20240422,100100,122922000,502000,502000,502000,502000,0
|
|
20240422,100000,122922000,502000,502000,502000,502000,1
|
|
20240422,095900,122420000,502000,502000,502000,502000,0
|
|
20240422,095800,122420000,502000,502000,502000,502000,8
|
|
20240422,095700,118404000,501000,501000,501000,501000,0
|
|
20240422,095600,118404000,501000,501000,501000,501000,1
|
|
20240422,095500,117903000,501000,501000,501000,501000,1
|
|
20240422,095400,117402000,504000,504000,504000,504000,0
|
|
20240422,095300,117402000,504000,504000,504000,504000,0
|
|
20240422,095200,117402000,504000,504000,504000,504000,0
|
|
20240422,095100,117402000,504000,504000,504000,504000,0
|
|
20240422,095000,117402000,504000,504000,504000,504000,0
|
|
20240422,094900,117402000,504000,504000,504000,504000,0
|
|
20240422,094800,117402000,504000,504000,504000,504000,0
|
|
20240422,094700,117402000,504000,504000,504000,504000,0
|
|
20240422,094600,117402000,504000,504000,504000,504000,0
|
|
20240422,094500,117402000,504000,504000,504000,504000,0
|
|
20240422,094400,117402000,504000,504000,504000,504000,0
|
|
20240422,094300,117402000,504000,503000,508000,503000,21
|
|
20240422,094200,106767000,505000,505000,505000,505000,0
|
|
20240422,094100,106767000,505000,505000,505000,505000,0
|
|
20240422,094000,106767000,505000,505000,505000,505000,0
|
|
20240422,093900,106767000,505000,505000,505000,505000,0
|
|
20240422,093800,106767000,505000,502000,505000,502000,20
|
|
20240422,093700,96701000,502000,502000,502000,502000,2
|
|
20240422,093600,95697000,502000,502000,502000,502000,4
|
|
20240422,093500,93689000,500000,502000,502000,499000,151
|
|
20240422,093400,18213000,502000,502000,502000,502000,0
|
|
20240422,093300,18213000,502000,502000,502000,502000,0
|
|
20240422,093200,18213000,502000,502000,502000,502000,1
|
|
20240422,093100,17711000,504000,504000,504000,504000,0
|
|
20240422,093000,17711000,504000,504000,504000,504000,0
|
|
20240422,092900,17711000,504000,504000,504000,504000,0
|
|
20240422,092800,17711000,504000,504000,504000,504000,0
|
|
20240422,092700,17711000,504000,504000,504000,504000,0
|
|
20240422,092600,17711000,504000,504000,504000,504000,0
|
|
20240422,092500,17711000,504000,504000,504000,504000,1
|
|
20240422,092400,17207000,504000,504000,504000,504000,0
|
|
20240422,092300,17207000,504000,504000,504000,504000,0
|
|
20240422,092200,17207000,504000,504000,504000,504000,0
|
|
20240422,092100,17207000,504000,504000,504000,504000,0
|
|
20240422,092000,17207000,504000,504000,504000,504000,1
|
|
20240422,091900,16703000,504000,504000,504000,504000,0
|
|
20240422,091800,16703000,504000,504000,504000,504000,0
|
|
20240422,091700,16703000,504000,506000,506000,504000,4
|
|
20240422,091600,14681000,507000,507000,507000,507000,0
|
|
20240422,091500,14681000,507000,507000,507000,507000,0
|
|
20240422,091400,14681000,507000,507000,507000,507000,1
|
|
20240422,091300,14174000,509000,509000,509000,509000,0
|
|
20240422,091200,14174000,509000,509000,509000,509000,0
|
|
20240422,091100,14174000,509000,509000,509000,509000,2
|
|
20240422,091000,13156000,510000,510000,510000,510000,0
|
|
20240422,090900,13156000,510000,510000,510000,510000,0
|
|
20240422,090800,13156000,510000,504000,510000,504000,20
|
|
20240422,090700,3011000,504000,504000,504000,504000,0
|
|
20240422,090600,3011000,504000,504000,504000,504000,0
|
|
20240422,090500,3011000,504000,504000,504000,504000,0
|
|
20240422,090400,3011000,504000,502000,504000,502000,2
|
|
20240422,090300,2005000,502000,501000,502000,501000,2
|
|
20240422,090200,1002000,501000,501000,501000,501000,0
|
|
20240422,090100,1002000,501000,501000,501000,501000,0
|
|
20240422,090000,1002000,501000,501000,501000,501000,2
|