584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184100,366890000,516000,516000,516000,516000,2
|
|
20240429,184000,366890000,516000,516000,516000,516000,0
|
|
20240429,183900,366890000,516000,516000,516000,516000,0
|
|
20240429,183800,366890000,516000,516000,516000,516000,0
|
|
20240429,183700,366890000,516000,516000,516000,516000,0
|
|
20240429,183600,366890000,516000,516000,516000,516000,0
|
|
20240429,183500,366890000,516000,516000,516000,516000,0
|
|
20240429,183400,366890000,516000,516000,516000,516000,0
|
|
20240429,183300,366890000,516000,516000,516000,516000,0
|
|
20240429,183200,366890000,516000,516000,516000,516000,0
|
|
20240429,183100,366890000,516000,516000,516000,516000,0
|
|
20240429,183000,366890000,516000,516000,516000,516000,0
|
|
20240429,182900,366890000,516000,516000,516000,516000,0
|
|
20240429,182800,366890000,516000,516000,516000,516000,0
|
|
20240429,182700,366890000,516000,516000,516000,516000,0
|
|
20240429,182600,366890000,516000,516000,516000,516000,0
|
|
20240429,182500,366890000,516000,516000,516000,516000,0
|
|
20240429,182400,366890000,516000,516000,516000,516000,0
|
|
20240429,182300,366890000,516000,516000,516000,516000,0
|
|
20240429,182200,366890000,516000,516000,516000,516000,0
|
|
20240429,182100,366890000,516000,516000,516000,516000,0
|
|
20240429,182000,366890000,516000,516000,516000,516000,0
|
|
20240429,181900,366890000,516000,516000,516000,516000,0
|
|
20240429,181800,366890000,516000,516000,516000,516000,0
|
|
20240429,181700,366890000,516000,516000,516000,516000,0
|
|
20240429,181600,366890000,516000,516000,516000,516000,0
|
|
20240429,181500,366890000,516000,516000,516000,516000,0
|
|
20240429,181400,366890000,516000,516000,516000,516000,0
|
|
20240429,181300,366890000,516000,516000,516000,516000,0
|
|
20240429,181200,366890000,516000,516000,516000,516000,0
|
|
20240429,181100,366890000,516000,516000,516000,516000,2
|
|
20240429,181000,366890000,516000,516000,516000,516000,0
|
|
20240429,180900,366890000,516000,516000,516000,516000,0
|
|
20240429,180800,366890000,516000,516000,516000,516000,0
|
|
20240429,180700,366890000,516000,516000,516000,516000,0
|
|
20240429,180600,366890000,516000,516000,516000,516000,0
|
|
20240429,180500,366890000,516000,516000,516000,516000,0
|
|
20240429,180400,366890000,516000,516000,516000,516000,0
|
|
20240429,180300,366890000,516000,516000,516000,516000,0
|
|
20240429,180200,366890000,516000,516000,516000,516000,0
|
|
20240429,180100,366890000,516000,516000,516000,516000,0
|
|
20240429,180000,366890000,516000,516000,516000,516000,0
|
|
20240429,175900,366890000,516000,516000,516000,516000,0
|
|
20240429,175800,366890000,516000,516000,516000,516000,0
|
|
20240429,175700,366890000,516000,516000,516000,516000,0
|
|
20240429,175600,366890000,516000,516000,516000,516000,0
|
|
20240429,175500,366890000,516000,516000,516000,516000,0
|
|
20240429,175400,366890000,516000,516000,516000,516000,0
|
|
20240429,175300,366890000,516000,516000,516000,516000,0
|
|
20240429,175200,366890000,516000,516000,516000,516000,0
|
|
20240429,175100,366890000,516000,516000,516000,516000,0
|
|
20240429,175000,366890000,516000,516000,516000,516000,0
|
|
20240429,174900,366890000,516000,516000,516000,516000,0
|
|
20240429,174800,366890000,516000,516000,516000,516000,0
|
|
20240429,174700,366890000,516000,516000,516000,516000,0
|
|
20240429,174600,366890000,516000,516000,516000,516000,0
|
|
20240429,174500,366890000,516000,516000,516000,516000,0
|
|
20240429,174400,366890000,516000,516000,516000,516000,0
|
|
20240429,174300,366890000,516000,516000,516000,516000,0
|
|
20240429,174200,366890000,516000,516000,516000,516000,0
|
|
20240429,174100,366890000,516000,516000,516000,516000,2
|
|
20240429,174000,366890000,516000,516000,516000,516000,0
|
|
20240429,173900,366890000,516000,516000,516000,516000,0
|
|
20240429,173800,366890000,516000,516000,516000,516000,0
|
|
20240429,173700,366890000,516000,516000,516000,516000,0
|
|
20240429,173600,366890000,516000,516000,516000,516000,0
|
|
20240429,173500,366890000,516000,516000,516000,516000,0
|
|
20240429,173400,366890000,516000,516000,516000,516000,0
|
|
20240429,173300,366890000,516000,516000,516000,516000,0
|
|
20240429,173200,366890000,516000,516000,516000,516000,0
|
|
20240429,173100,366890000,516000,516000,516000,516000,0
|
|
20240429,173000,366890000,516000,516000,516000,516000,0
|
|
20240429,172900,366890000,516000,516000,516000,516000,0
|
|
20240429,172800,366890000,516000,516000,516000,516000,0
|
|
20240429,172700,366890000,516000,516000,516000,516000,0
|
|
20240429,172600,366890000,516000,516000,516000,516000,0
|
|
20240429,172500,366890000,516000,516000,516000,516000,0
|
|
20240429,172400,366890000,516000,516000,516000,516000,0
|
|
20240429,172300,366890000,516000,516000,516000,516000,0
|
|
20240429,172200,366890000,516000,516000,516000,516000,0
|
|
20240429,172100,366890000,516000,516000,516000,516000,0
|
|
20240429,172000,366890000,516000,516000,516000,516000,0
|
|
20240429,171900,366890000,516000,516000,516000,516000,0
|
|
20240429,171800,366890000,516000,516000,516000,516000,0
|
|
20240429,171700,366890000,516000,516000,516000,516000,0
|
|
20240429,171600,366890000,516000,516000,516000,516000,0
|
|
20240429,171500,366890000,516000,516000,516000,516000,0
|
|
20240429,171400,366890000,516000,516000,516000,516000,0
|
|
20240429,171300,366890000,516000,516000,516000,516000,0
|
|
20240429,171200,366890000,516000,516000,516000,516000,0
|
|
20240429,171100,366890000,516000,516000,516000,516000,2
|
|
20240429,171000,366890000,516000,516000,516000,516000,0
|
|
20240429,170900,366890000,516000,516000,516000,516000,0
|
|
20240429,170800,366890000,516000,516000,516000,516000,0
|
|
20240429,170700,366890000,516000,516000,516000,516000,0
|
|
20240429,170600,366890000,516000,516000,516000,516000,0
|
|
20240429,170500,366890000,516000,516000,516000,516000,0
|
|
20240429,170400,366890000,516000,516000,516000,516000,0
|
|
20240429,170300,366890000,516000,516000,516000,516000,0
|
|
20240429,170200,366890000,516000,516000,516000,516000,0
|
|
20240429,170100,366890000,516000,516000,516000,516000,0
|
|
20240429,170000,366890000,516000,516000,516000,516000,0
|
|
20240429,165900,366890000,516000,516000,516000,516000,0
|
|
20240429,165800,366890000,516000,516000,516000,516000,0
|
|
20240429,165700,366890000,516000,516000,516000,516000,0
|
|
20240429,165600,366890000,516000,516000,516000,516000,0
|
|
20240429,165500,366890000,516000,516000,516000,516000,0
|
|
20240429,165400,366890000,516000,516000,516000,516000,0
|
|
20240429,165300,366890000,516000,516000,516000,516000,0
|
|
20240429,165200,366890000,516000,516000,516000,516000,0
|
|
20240429,165100,366890000,516000,516000,516000,516000,0
|
|
20240429,165000,366890000,516000,516000,516000,516000,0
|
|
20240429,164900,366890000,516000,516000,516000,516000,0
|
|
20240429,164800,366890000,516000,516000,516000,516000,0
|
|
20240429,164700,366890000,516000,516000,516000,516000,0
|
|
20240429,164600,366890000,516000,516000,516000,516000,0
|
|
20240429,164500,366890000,516000,516000,516000,516000,0
|
|
20240429,164400,366890000,516000,516000,516000,516000,0
|
|
20240429,164300,366890000,516000,516000,516000,516000,0
|
|
20240429,164200,366890000,516000,516000,516000,516000,0
|
|
20240429,164100,366890000,516000,516000,516000,516000,2
|
|
20240429,164000,366890000,516000,516000,516000,516000,0
|
|
20240429,163900,366890000,516000,516000,516000,516000,0
|
|
20240429,163800,366890000,516000,516000,516000,516000,0
|
|
20240429,163700,366890000,516000,516000,516000,516000,0
|
|
20240429,163600,366890000,516000,516000,516000,516000,0
|
|
20240429,163500,366890000,516000,516000,516000,516000,0
|
|
20240429,163400,366890000,516000,516000,516000,516000,0
|
|
20240429,163300,366890000,516000,516000,516000,516000,0
|
|
20240429,163200,366890000,516000,516000,516000,516000,0
|
|
20240429,163100,366890000,516000,516000,516000,516000,0
|
|
20240429,163000,366890000,516000,516000,516000,516000,0
|
|
20240429,162900,366890000,516000,516000,516000,516000,0
|
|
20240429,162800,366890000,516000,516000,516000,516000,0
|
|
20240429,162700,366890000,516000,516000,516000,516000,0
|
|
20240429,162600,366890000,516000,516000,516000,516000,0
|
|
20240429,162500,366890000,516000,516000,516000,516000,0
|
|
20240429,162400,366890000,516000,516000,516000,516000,0
|
|
20240429,162300,366890000,516000,516000,516000,516000,0
|
|
20240429,162200,366890000,516000,516000,516000,516000,0
|
|
20240429,162100,366890000,516000,516000,516000,516000,0
|
|
20240429,162000,366890000,516000,516000,516000,516000,0
|
|
20240429,161900,366890000,516000,516000,516000,516000,0
|
|
20240429,161800,366890000,516000,516000,516000,516000,0
|
|
20240429,161700,366890000,516000,516000,516000,516000,0
|
|
20240429,161600,366890000,516000,516000,516000,516000,0
|
|
20240429,161500,366890000,516000,516000,516000,516000,0
|
|
20240429,161400,366890000,516000,516000,516000,516000,0
|
|
20240429,161300,366890000,516000,516000,516000,516000,0
|
|
20240429,161200,366890000,516000,516000,516000,516000,0
|
|
20240429,161100,366890000,516000,516000,516000,516000,2
|
|
20240429,161000,366890000,516000,516000,516000,516000,0
|
|
20240429,160900,366890000,516000,516000,516000,516000,0
|
|
20240429,160800,366890000,516000,516000,516000,516000,0
|
|
20240429,160700,366890000,516000,516000,516000,516000,0
|
|
20240429,160600,366890000,516000,516000,516000,516000,0
|
|
20240429,160500,366890000,516000,516000,516000,516000,0
|
|
20240429,160400,366890000,516000,516000,516000,516000,0
|
|
20240429,160300,366890000,516000,516000,516000,516000,0
|
|
20240429,160200,366890000,516000,516000,516000,516000,0
|
|
20240429,160100,366890000,516000,516000,516000,516000,0
|
|
20240429,160000,366890000,516000,516000,516000,516000,0
|
|
20240429,155900,366890000,516000,516000,516000,516000,0
|
|
20240429,155800,366890000,516000,516000,516000,516000,0
|
|
20240429,155700,366890000,516000,516000,516000,516000,0
|
|
20240429,155600,366890000,516000,516000,516000,516000,0
|
|
20240429,155500,366890000,516000,516000,516000,516000,0
|
|
20240429,155400,366890000,516000,516000,516000,516000,0
|
|
20240429,155300,366890000,516000,516000,516000,516000,0
|
|
20240429,155200,366890000,516000,516000,516000,516000,0
|
|
20240429,155100,366890000,516000,516000,516000,516000,0
|
|
20240429,155000,366890000,516000,516000,516000,516000,0
|
|
20240429,154900,366890000,516000,516000,516000,516000,0
|
|
20240429,154800,366890000,516000,516000,516000,516000,0
|
|
20240429,154700,366890000,516000,516000,516000,516000,0
|
|
20240429,154600,366890000,516000,516000,516000,516000,0
|
|
20240429,154500,366890000,516000,516000,516000,516000,0
|
|
20240429,154400,366890000,516000,516000,516000,516000,0
|
|
20240429,154300,366890000,516000,516000,516000,516000,0
|
|
20240429,154200,366890000,516000,516000,516000,516000,0
|
|
20240429,154100,366890000,516000,516000,516000,516000,2
|
|
20240429,154000,366890000,516000,516000,516000,516000,0
|
|
20240429,153900,366890000,516000,516000,516000,516000,0
|
|
20240429,153800,366890000,516000,516000,516000,516000,0
|
|
20240429,153700,366890000,516000,516000,516000,516000,0
|
|
20240429,153600,366890000,516000,516000,516000,516000,0
|
|
20240429,153500,366890000,516000,516000,516000,516000,0
|
|
20240429,153400,366890000,516000,516000,516000,516000,0
|
|
20240429,153300,366890000,516000,516000,516000,516000,0
|
|
20240429,153200,366890000,516000,516000,516000,516000,0
|
|
20240429,153100,366890000,516000,516000,516000,516000,0
|
|
20240429,153000,366890000,516000,516000,516000,516000,2
|
|
20240429,152900,365858000,516000,516000,516000,516000,0
|
|
20240429,152800,365858000,516000,516000,516000,516000,0
|
|
20240429,152700,365858000,516000,516000,516000,516000,0
|
|
20240429,152600,365858000,516000,516000,516000,516000,0
|
|
20240429,152500,365858000,516000,516000,516000,516000,0
|
|
20240429,152400,365858000,516000,516000,516000,516000,0
|
|
20240429,152300,365858000,516000,516000,516000,516000,0
|
|
20240429,152200,365858000,516000,516000,516000,516000,0
|
|
20240429,152100,365858000,516000,516000,516000,516000,0
|
|
20240429,152000,365858000,516000,516000,516000,516000,0
|
|
20240429,151900,365858000,516000,516000,516000,516000,0
|
|
20240429,151800,365858000,516000,516000,516000,516000,2
|
|
20240429,151700,364826000,516000,516000,516000,516000,0
|
|
20240429,151600,364826000,516000,516000,516000,516000,0
|
|
20240429,151500,364826000,516000,516000,516000,516000,0
|
|
20240429,151400,364826000,516000,516000,516000,516000,1
|
|
20240429,151300,364310000,514000,514000,514000,514000,0
|
|
20240429,151200,364310000,514000,514000,514000,514000,0
|
|
20240429,151100,364310000,514000,514000,514000,514000,0
|
|
20240429,151000,364310000,514000,514000,514000,514000,5
|
|
20240429,150900,361740000,514000,514000,514000,514000,20
|
|
20240429,150800,351460000,514000,514000,514000,514000,0
|
|
20240429,150700,351460000,514000,514000,514000,514000,0
|
|
20240429,150600,351460000,514000,514000,514000,514000,0
|
|
20240429,150500,351460000,514000,514000,514000,514000,0
|
|
20240429,150400,351460000,514000,514000,514000,514000,0
|
|
20240429,150300,351460000,514000,514000,514000,514000,0
|
|
20240429,150200,351460000,514000,514000,514000,514000,0
|
|
20240429,150100,351460000,514000,514000,514000,514000,0
|
|
20240429,150000,351460000,514000,515000,515000,514000,4
|
|
20240429,145900,349401000,514000,514000,514000,514000,0
|
|
20240429,145800,349401000,514000,514000,514000,514000,1
|
|
20240429,145700,348887000,515000,515000,515000,515000,0
|
|
20240429,145600,348887000,515000,515000,515000,515000,1
|
|
20240429,145500,348372000,515000,515000,515000,515000,0
|
|
20240429,145400,348372000,515000,515000,515000,515000,0
|
|
20240429,145300,348372000,515000,515000,515000,515000,0
|
|
20240429,145200,348372000,515000,515000,515000,515000,1
|
|
20240429,145100,347857000,515000,515000,515000,515000,1
|
|
20240429,145000,347342000,515000,515000,515000,515000,0
|
|
20240429,144900,347342000,515000,515000,515000,515000,2
|
|
20240429,144800,346312000,515000,515000,515000,515000,0
|
|
20240429,144700,346312000,515000,515000,515000,515000,0
|
|
20240429,144600,346312000,515000,515000,515000,515000,0
|
|
20240429,144500,346312000,515000,515000,515000,515000,1
|
|
20240429,144400,345797000,515000,515000,515000,515000,0
|
|
20240429,144300,345797000,515000,515000,515000,515000,0
|
|
20240429,144200,345797000,515000,515000,515000,515000,1
|
|
20240429,144100,345282000,515000,515000,515000,515000,0
|
|
20240429,144000,345282000,515000,515000,515000,515000,0
|
|
20240429,143900,345282000,515000,515000,515000,515000,0
|
|
20240429,143800,345282000,515000,515000,515000,515000,3
|
|
20240429,143700,343737000,516000,516000,516000,516000,0
|
|
20240429,143600,343737000,516000,516000,516000,516000,0
|
|
20240429,143500,343737000,516000,516000,516000,516000,0
|
|
20240429,143400,343737000,516000,516000,516000,516000,1
|
|
20240429,143300,343221000,514000,514000,514000,514000,5
|
|
20240429,143200,340651000,514000,514000,514000,514000,0
|
|
20240429,143100,340651000,514000,516000,516000,514000,2
|
|
20240429,143000,339621000,516000,516000,516000,516000,0
|
|
20240429,142900,339621000,516000,516000,516000,516000,0
|
|
20240429,142800,339621000,516000,516000,516000,516000,0
|
|
20240429,142700,339621000,516000,516000,516000,516000,2
|
|
20240429,142600,338589000,516000,516000,516000,516000,0
|
|
20240429,142500,338589000,516000,516000,516000,516000,0
|
|
20240429,142400,338589000,516000,516000,516000,516000,1
|
|
20240429,142300,338073000,516000,516000,516000,516000,0
|
|
20240429,142200,338073000,516000,516000,516000,516000,0
|
|
20240429,142100,338073000,516000,516000,516000,516000,0
|
|
20240429,142000,338073000,516000,516000,516000,516000,1
|
|
20240429,141900,337557000,516000,516000,516000,516000,0
|
|
20240429,141800,337557000,516000,516000,516000,516000,0
|
|
20240429,141700,337557000,516000,516000,516000,516000,3
|
|
20240429,141600,336009000,516000,516000,516000,516000,0
|
|
20240429,141500,336009000,516000,516000,516000,516000,1
|
|
20240429,141400,335493000,516000,516000,516000,516000,0
|
|
20240429,141300,335493000,516000,516000,516000,516000,1
|
|
20240429,141200,334977000,516000,516000,516000,516000,0
|
|
20240429,141100,334977000,516000,516000,516000,516000,0
|
|
20240429,141000,334977000,516000,516000,516000,516000,0
|
|
20240429,140900,334977000,516000,516000,516000,516000,1
|
|
20240429,140800,334461000,516000,516000,516000,516000,0
|
|
20240429,140700,334461000,516000,516000,516000,516000,0
|
|
20240429,140600,334461000,516000,516000,516000,516000,2
|
|
20240429,140500,333429000,515000,515000,515000,515000,3
|
|
20240429,140400,331884000,516000,516000,516000,516000,0
|
|
20240429,140300,331884000,516000,516000,516000,516000,1
|
|
20240429,140200,331368000,517000,517000,517000,517000,2
|
|
20240429,140100,330334000,518000,518000,518000,518000,2
|
|
20240429,140000,329298000,518000,518000,518000,518000,0
|
|
20240429,135900,329298000,518000,518000,518000,518000,1
|
|
20240429,135800,328780000,517000,517000,517000,517000,0
|
|
20240429,135700,328780000,517000,517000,517000,517000,50
|
|
20240429,135600,302930000,517000,517000,517000,517000,0
|
|
20240429,135500,302930000,517000,517000,517000,517000,3
|
|
20240429,135400,301379000,517000,517000,517000,517000,0
|
|
20240429,135300,301379000,517000,517000,517000,517000,0
|
|
20240429,135200,301379000,517000,517000,517000,517000,1
|
|
20240429,135100,300862000,517000,517000,517000,517000,0
|
|
20240429,135000,300862000,517000,517000,517000,517000,0
|
|
20240429,134900,300862000,517000,517000,517000,517000,0
|
|
20240429,134800,300862000,517000,517000,517000,517000,1
|
|
20240429,134700,300345000,517000,517000,517000,517000,0
|
|
20240429,134600,300345000,517000,517000,517000,517000,0
|
|
20240429,134500,300345000,517000,517000,517000,517000,0
|
|
20240429,134400,300345000,517000,517000,517000,517000,2
|
|
20240429,134300,299311000,517000,517000,517000,517000,0
|
|
20240429,134200,299311000,517000,517000,517000,517000,0
|
|
20240429,134100,299311000,517000,517000,517000,517000,1
|
|
20240429,134000,298794000,515000,515000,515000,515000,1
|
|
20240429,133900,298279000,517000,517000,517000,517000,0
|
|
20240429,133800,298279000,517000,517000,517000,517000,0
|
|
20240429,133700,298279000,517000,517000,517000,517000,1
|
|
20240429,133600,297762000,517000,517000,517000,517000,0
|
|
20240429,133500,297762000,517000,517000,517000,517000,0
|
|
20240429,133400,297762000,517000,517000,517000,517000,3
|
|
20240429,133300,296211000,515000,515000,515000,515000,0
|
|
20240429,133200,296211000,515000,515000,515000,515000,2
|
|
20240429,133100,295181000,517000,517000,517000,517000,0
|
|
20240429,133000,295181000,517000,517000,517000,517000,1
|
|
20240429,132900,294664000,515000,515000,515000,515000,0
|
|
20240429,132800,294664000,515000,515000,515000,515000,4
|
|
20240429,132700,292604000,517000,517000,517000,517000,0
|
|
20240429,132600,292604000,517000,517000,517000,517000,1
|
|
20240429,132500,292087000,517000,517000,517000,517000,0
|
|
20240429,132400,292087000,517000,517000,517000,517000,0
|
|
20240429,132300,292087000,517000,517000,517000,517000,2
|
|
20240429,132200,291053000,517000,517000,517000,517000,0
|
|
20240429,132100,291053000,517000,517000,517000,517000,0
|
|
20240429,132000,291053000,517000,517000,517000,517000,0
|
|
20240429,131900,291053000,517000,517000,517000,517000,1
|
|
20240429,131800,290536000,517000,517000,517000,517000,0
|
|
20240429,131700,290536000,517000,517000,517000,517000,0
|
|
20240429,131600,290536000,517000,517000,517000,517000,1
|
|
20240429,131500,290019000,516000,516000,516000,516000,0
|
|
20240429,131400,290019000,516000,516000,516000,516000,0
|
|
20240429,131300,290019000,516000,516000,516000,516000,0
|
|
20240429,131200,290019000,516000,516000,516000,516000,3
|
|
20240429,131100,288471000,516000,516000,516000,516000,3
|
|
20240429,131000,286923000,517000,517000,517000,517000,0
|
|
20240429,130900,286923000,517000,517000,517000,517000,1
|
|
20240429,130800,286406000,516000,516000,516000,516000,2
|
|
20240429,130700,285374000,517000,517000,517000,517000,0
|
|
20240429,130600,285374000,517000,517000,517000,517000,0
|
|
20240429,130500,285374000,517000,517000,517000,517000,1
|
|
20240429,130400,284857000,517000,517000,517000,517000,0
|
|
20240429,130300,284857000,517000,517000,517000,517000,0
|
|
20240429,130200,284857000,517000,517000,517000,517000,0
|
|
20240429,130100,284857000,517000,517000,517000,517000,2
|
|
20240429,130000,283823000,517000,517000,517000,517000,0
|
|
20240429,125900,283823000,517000,517000,517000,517000,0
|
|
20240429,125800,283823000,517000,517000,517000,517000,1
|
|
20240429,125700,283306000,517000,517000,517000,517000,0
|
|
20240429,125600,283306000,517000,517000,517000,517000,0
|
|
20240429,125500,283306000,517000,517000,517000,517000,0
|
|
20240429,125400,283306000,517000,517000,517000,517000,1
|
|
20240429,125300,282789000,517000,517000,517000,517000,0
|
|
20240429,125200,282789000,517000,517000,517000,517000,0
|
|
20240429,125100,282789000,517000,517000,517000,517000,3
|
|
20240429,125000,281238000,517000,517000,517000,517000,0
|
|
20240429,124900,281238000,517000,517000,517000,517000,0
|
|
20240429,124800,281238000,517000,517000,517000,517000,0
|
|
20240429,124700,281238000,517000,517000,517000,517000,1
|
|
20240429,124600,280721000,517000,517000,517000,517000,0
|
|
20240429,124500,280721000,517000,517000,517000,517000,0
|
|
20240429,124400,280721000,517000,517000,517000,517000,0
|
|
20240429,124300,280721000,517000,517000,517000,517000,2
|
|
20240429,124200,279687000,517000,517000,517000,517000,0
|
|
20240429,124100,279687000,517000,517000,517000,517000,0
|
|
20240429,124000,279687000,517000,517000,517000,517000,2
|
|
20240429,123900,278653000,517000,517000,517000,517000,0
|
|
20240429,123800,278653000,517000,517000,517000,517000,0
|
|
20240429,123700,278653000,517000,517000,517000,517000,0
|
|
20240429,123600,278653000,517000,517000,517000,517000,1
|
|
20240429,123500,278136000,517000,517000,517000,517000,0
|
|
20240429,123400,278136000,517000,517000,517000,517000,0
|
|
20240429,123300,278136000,517000,516000,517000,516000,3
|
|
20240429,123200,276586000,515000,517000,517000,515000,2
|
|
20240429,123100,275554000,516000,516000,516000,516000,0
|
|
20240429,123000,275554000,516000,516000,516000,516000,0
|
|
20240429,122900,275554000,516000,516000,516000,516000,3
|
|
20240429,122800,274006000,516000,516000,516000,516000,0
|
|
20240429,122700,274006000,516000,516000,516000,516000,0
|
|
20240429,122600,274006000,516000,516000,516000,516000,1
|
|
20240429,122500,273490000,517000,517000,517000,517000,0
|
|
20240429,122400,273490000,517000,517000,517000,517000,0
|
|
20240429,122300,273490000,517000,517000,517000,517000,0
|
|
20240429,122200,273490000,517000,517000,517000,517000,1
|
|
20240429,122100,272973000,517000,517000,517000,517000,0
|
|
20240429,122000,272973000,517000,517000,517000,517000,0
|
|
20240429,121900,272973000,517000,517000,517000,517000,0
|
|
20240429,121800,272973000,517000,517000,517000,517000,2
|
|
20240429,121700,271939000,517000,517000,517000,517000,0
|
|
20240429,121600,271939000,517000,517000,517000,517000,0
|
|
20240429,121500,271939000,517000,517000,517000,517000,1
|
|
20240429,121400,271422000,517000,517000,517000,517000,0
|
|
20240429,121300,271422000,517000,517000,517000,517000,0
|
|
20240429,121200,271422000,517000,517000,517000,517000,0
|
|
20240429,121100,271422000,517000,517000,517000,517000,1
|
|
20240429,121000,270905000,517000,517000,517000,517000,0
|
|
20240429,120900,270905000,517000,517000,517000,517000,0
|
|
20240429,120800,270905000,517000,516000,517000,516000,5
|
|
20240429,120700,268321000,517000,517000,517000,517000,0
|
|
20240429,120600,268321000,517000,517000,517000,517000,0
|
|
20240429,120500,268321000,517000,517000,517000,517000,0
|
|
20240429,120400,268321000,517000,517000,517000,517000,1
|
|
20240429,120300,267804000,517000,517000,517000,517000,0
|
|
20240429,120200,267804000,517000,517000,517000,517000,0
|
|
20240429,120100,267804000,517000,517000,517000,517000,1
|
|
20240429,120000,267287000,517000,517000,517000,517000,2
|
|
20240429,115900,266253000,517000,517000,517000,517000,0
|
|
20240429,115800,266253000,517000,517000,517000,517000,10
|
|
20240429,115700,261083000,517000,517000,517000,517000,2
|
|
20240429,115600,260049000,515000,515000,515000,515000,0
|
|
20240429,115500,260049000,515000,515000,515000,515000,1
|
|
20240429,115400,259534000,519000,519000,519000,519000,0
|
|
20240429,115300,259534000,519000,519000,519000,519000,1
|
|
20240429,115200,259015000,518000,518000,518000,518000,0
|
|
20240429,115100,259015000,518000,518000,518000,518000,1
|
|
20240429,115000,258497000,517000,517000,517000,517000,5
|
|
20240429,114900,255912000,516000,516000,516000,516000,0
|
|
20240429,114800,255912000,516000,516000,516000,516000,0
|
|
20240429,114700,255912000,516000,515000,516000,515000,49
|
|
20240429,114600,230658000,515000,514000,515000,514000,5
|
|
20240429,114500,228085000,515000,515000,515000,515000,0
|
|
20240429,114400,228085000,515000,515000,515000,515000,0
|
|
20240429,114300,228085000,515000,515000,515000,515000,1
|
|
20240429,114200,227570000,515000,515000,515000,515000,14
|
|
20240429,114100,220360000,515000,515000,515000,515000,0
|
|
20240429,114000,220360000,515000,515000,515000,515000,0
|
|
20240429,113900,220360000,515000,515000,515000,515000,1
|
|
20240429,113800,219845000,515000,515000,515000,515000,1
|
|
20240429,113700,219330000,515000,515000,515000,515000,0
|
|
20240429,113600,219330000,515000,515000,515000,515000,0
|
|
20240429,113500,219330000,515000,515000,515000,515000,4
|
|
20240429,113400,217270000,515000,515000,515000,515000,0
|
|
20240429,113300,217270000,515000,515000,515000,515000,1
|
|
20240429,113200,216755000,515000,515000,515000,515000,1
|
|
20240429,113100,216240000,515000,515000,515000,515000,0
|
|
20240429,113000,216240000,515000,515000,515000,515000,0
|
|
20240429,112900,216240000,515000,515000,515000,515000,0
|
|
20240429,112800,216240000,515000,515000,515000,515000,2
|
|
20240429,112700,215210000,515000,515000,515000,515000,0
|
|
20240429,112600,215210000,515000,515000,515000,515000,0
|
|
20240429,112500,215210000,515000,515000,515000,515000,4
|
|
20240429,112400,213150000,515000,515000,515000,515000,0
|
|
20240429,112300,213150000,515000,515000,515000,515000,1
|
|
20240429,112200,212635000,515000,515000,515000,515000,3
|
|
20240429,112100,211090000,515000,515000,515000,515000,1
|
|
20240429,112000,210575000,515000,515000,515000,515000,1
|
|
20240429,111900,210060000,515000,515000,515000,515000,2
|
|
20240429,111800,209030000,515000,515000,515000,515000,1
|
|
20240429,111700,208515000,515000,515000,515000,515000,1
|
|
20240429,111600,208000000,513000,513000,513000,513000,0
|
|
20240429,111500,208000000,513000,513000,513000,513000,3
|
|
20240429,111400,206461000,514000,514000,514000,514000,10
|
|
20240429,111300,201321000,514000,514000,514000,514000,1
|
|
20240429,111200,200807000,514000,514000,514000,514000,0
|
|
20240429,111100,200807000,514000,513000,514000,513000,4
|
|
20240429,111000,198754000,513000,513000,513000,513000,3
|
|
20240429,110900,197215000,513000,513000,513000,513000,0
|
|
20240429,110800,197215000,513000,513000,513000,513000,0
|
|
20240429,110700,197215000,513000,513000,513000,513000,1
|
|
20240429,110600,196702000,513000,513000,513000,513000,0
|
|
20240429,110500,196702000,513000,513000,513000,513000,0
|
|
20240429,110400,196702000,513000,513000,513000,513000,0
|
|
20240429,110300,196702000,513000,513000,513000,513000,5
|
|
20240429,110200,194137000,513000,513000,513000,513000,3
|
|
20240429,110100,192598000,513000,513000,513000,513000,13
|
|
20240429,110000,185929000,513000,513000,513000,513000,0
|
|
20240429,105900,185929000,513000,513000,513000,513000,0
|
|
20240429,105800,185929000,513000,513000,513000,513000,0
|
|
20240429,105700,185929000,513000,513000,513000,513000,0
|
|
20240429,105600,185929000,513000,513000,513000,513000,0
|
|
20240429,105500,185929000,513000,513000,513000,513000,0
|
|
20240429,105400,185929000,513000,513000,513000,513000,3
|
|
20240429,105300,184390000,513000,513000,513000,513000,0
|
|
20240429,105200,184390000,513000,513000,513000,513000,0
|
|
20240429,105100,184390000,513000,513000,513000,513000,0
|
|
20240429,105000,184390000,513000,513000,513000,513000,1
|
|
20240429,104900,183877000,511000,511000,511000,511000,0
|
|
20240429,104800,183877000,511000,511000,511000,511000,0
|
|
20240429,104700,183877000,511000,511000,511000,511000,0
|
|
20240429,104600,183877000,511000,511000,511000,511000,0
|
|
20240429,104500,183877000,511000,511000,511000,511000,0
|
|
20240429,104400,183877000,511000,511000,511000,511000,0
|
|
20240429,104300,183877000,511000,511000,511000,511000,0
|
|
20240429,104200,183877000,511000,511000,511000,511000,27
|
|
20240429,104100,170080000,510000,510000,510000,510000,0
|
|
20240429,104000,170080000,510000,510000,510000,510000,2
|
|
20240429,103900,169060000,510000,510000,510000,510000,0
|
|
20240429,103800,169060000,510000,510000,510000,510000,0
|
|
20240429,103700,169060000,510000,510000,510000,510000,0
|
|
20240429,103600,169060000,510000,510000,510000,510000,3
|
|
20240429,103500,167530000,510000,510000,510000,510000,0
|
|
20240429,103400,167530000,510000,510000,510000,510000,0
|
|
20240429,103300,167530000,510000,510000,510000,510000,0
|
|
20240429,103200,167530000,510000,510000,510000,510000,1
|
|
20240429,103100,167020000,510000,510000,510000,510000,0
|
|
20240429,103000,167020000,510000,510000,510000,510000,0
|
|
20240429,102900,167020000,510000,510000,510000,510000,0
|
|
20240429,102800,167020000,510000,510000,510000,510000,17
|
|
20240429,102700,158350000,510000,510000,510000,510000,35
|
|
20240429,102600,140500000,510000,508000,512000,508000,205
|
|
20240429,102500,35984000,508000,508000,508000,508000,0
|
|
20240429,102400,35984000,508000,508000,508000,508000,3
|
|
20240429,102300,34460000,507000,507000,507000,507000,2
|
|
20240429,102200,33446000,506000,506000,506000,506000,0
|
|
20240429,102100,33446000,506000,506000,506000,506000,0
|
|
20240429,102000,33446000,506000,506000,506000,506000,0
|
|
20240429,101900,33446000,506000,506000,506000,506000,0
|
|
20240429,101800,33446000,506000,507000,507000,506000,8
|
|
20240429,101700,29397000,507000,507000,507000,507000,0
|
|
20240429,101600,29397000,507000,507000,507000,507000,0
|
|
20240429,101500,29397000,507000,507000,507000,507000,0
|
|
20240429,101400,29397000,507000,507000,507000,507000,0
|
|
20240429,101300,29397000,507000,507000,507000,507000,0
|
|
20240429,101200,29397000,507000,507000,507000,507000,0
|
|
20240429,101100,29397000,507000,507000,507000,507000,0
|
|
20240429,101000,29397000,507000,507000,507000,507000,0
|
|
20240429,100900,29397000,507000,507000,507000,507000,0
|
|
20240429,100800,29397000,507000,507000,507000,507000,0
|
|
20240429,100700,29397000,507000,507000,507000,507000,0
|
|
20240429,100600,29397000,507000,507000,507000,507000,0
|
|
20240429,100500,29397000,507000,507000,507000,507000,0
|
|
20240429,100400,29397000,507000,507000,507000,507000,0
|
|
20240429,100300,29397000,507000,507000,507000,507000,0
|
|
20240429,100200,29397000,507000,507000,507000,507000,0
|
|
20240429,100100,29397000,507000,507000,507000,507000,1
|
|
20240429,100000,28890000,508000,508000,508000,508000,0
|
|
20240429,095900,28890000,508000,508000,508000,508000,0
|
|
20240429,095800,28890000,508000,508000,508000,508000,0
|
|
20240429,095700,28890000,508000,508000,508000,508000,0
|
|
20240429,095600,28890000,508000,508000,508000,508000,0
|
|
20240429,095500,28890000,508000,508000,508000,508000,0
|
|
20240429,095400,28890000,508000,507000,508000,507000,3
|
|
20240429,095300,27368000,508000,508000,508000,508000,0
|
|
20240429,095200,27368000,508000,508000,508000,508000,0
|
|
20240429,095100,27368000,508000,508000,508000,508000,0
|
|
20240429,095000,27368000,508000,508000,508000,508000,0
|
|
20240429,094900,27368000,508000,508000,508000,508000,0
|
|
20240429,094800,27368000,508000,508000,508000,508000,0
|
|
20240429,094700,27368000,508000,508000,508000,508000,0
|
|
20240429,094600,27368000,508000,508000,508000,508000,0
|
|
20240429,094500,27368000,508000,508000,508000,508000,0
|
|
20240429,094400,27368000,508000,508000,508000,508000,0
|
|
20240429,094300,27368000,508000,508000,508000,508000,0
|
|
20240429,094200,27368000,508000,508000,508000,508000,0
|
|
20240429,094100,27368000,508000,508000,508000,508000,0
|
|
20240429,094000,27368000,508000,508000,508000,508000,0
|
|
20240429,093900,27368000,508000,508000,508000,508000,0
|
|
20240429,093800,27368000,508000,508000,508000,508000,0
|
|
20240429,093700,27368000,508000,508000,508000,508000,0
|
|
20240429,093600,27368000,508000,508000,508000,508000,0
|
|
20240429,093500,27368000,508000,508000,508000,508000,0
|
|
20240429,093400,27368000,508000,508000,508000,508000,0
|
|
20240429,093300,27368000,508000,508000,508000,508000,1
|
|
20240429,093200,26860000,505000,505000,505000,505000,0
|
|
20240429,093100,26860000,505000,505000,505000,505000,0
|
|
20240429,093000,26860000,505000,505000,505000,505000,0
|
|
20240429,092900,26860000,505000,505000,505000,505000,0
|
|
20240429,092800,26860000,505000,505000,505000,505000,0
|
|
20240429,092700,26860000,505000,505000,505000,505000,0
|
|
20240429,092600,26860000,505000,505000,505000,505000,0
|
|
20240429,092500,26860000,505000,505000,505000,505000,0
|
|
20240429,092400,26860000,505000,505000,505000,505000,12
|
|
20240429,092300,20800000,505000,505000,505000,505000,0
|
|
20240429,092200,20800000,505000,505000,505000,505000,0
|
|
20240429,092100,20800000,505000,505000,505000,505000,0
|
|
20240429,092000,20800000,505000,505000,505000,505000,0
|
|
20240429,091900,20800000,505000,505000,505000,505000,0
|
|
20240429,091800,20800000,505000,505000,505000,505000,0
|
|
20240429,091700,20800000,505000,505000,505000,505000,0
|
|
20240429,091600,20800000,505000,505000,505000,505000,0
|
|
20240429,091500,20800000,505000,505000,505000,505000,0
|
|
20240429,091400,20800000,505000,505000,505000,505000,0
|
|
20240429,091300,20800000,505000,508000,508000,505000,17
|
|
20240429,091200,12198000,508000,508000,508000,508000,1
|
|
20240429,091100,11690000,508000,508000,508000,508000,3
|
|
20240429,091000,10166000,509000,509000,509000,509000,1
|
|
20240429,090900,9657000,509000,509000,509000,509000,0
|
|
20240429,090800,9657000,509000,509000,509000,509000,0
|
|
20240429,090700,9657000,509000,509000,509000,509000,0
|
|
20240429,090600,9657000,509000,509000,509000,509000,0
|
|
20240429,090500,9657000,509000,509000,509000,509000,0
|
|
20240429,090400,9657000,509000,509000,509000,509000,7
|
|
20240429,090300,6094000,507000,507000,507000,507000,0
|
|
20240429,090200,6094000,507000,508000,508000,507000,6
|
|
20240429,090100,3051000,508000,508000,508000,508000,0
|
|
20240429,090000,3051000,508000,509000,509000,508000,6
|