584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184100,541753000,511000,511000,511000,511000,55
|
|
20240503,184000,541753000,511000,511000,511000,511000,0
|
|
20240503,183900,541753000,511000,511000,511000,511000,0
|
|
20240503,183800,541753000,511000,511000,511000,511000,0
|
|
20240503,183700,541753000,511000,511000,511000,511000,0
|
|
20240503,183600,541753000,511000,511000,511000,511000,0
|
|
20240503,183500,541753000,511000,511000,511000,511000,0
|
|
20240503,183400,541753000,511000,511000,511000,511000,0
|
|
20240503,183300,541753000,511000,511000,511000,511000,0
|
|
20240503,183200,541753000,511000,511000,511000,511000,0
|
|
20240503,183100,541753000,511000,511000,511000,511000,0
|
|
20240503,183000,541753000,511000,511000,511000,511000,0
|
|
20240503,182900,541753000,511000,511000,511000,511000,0
|
|
20240503,182800,541753000,511000,511000,511000,511000,0
|
|
20240503,182700,541753000,511000,511000,511000,511000,0
|
|
20240503,182600,541753000,511000,511000,511000,511000,0
|
|
20240503,182500,541753000,511000,511000,511000,511000,0
|
|
20240503,182400,541753000,511000,511000,511000,511000,0
|
|
20240503,182300,541753000,511000,511000,511000,511000,0
|
|
20240503,182200,541753000,511000,511000,511000,511000,0
|
|
20240503,182100,541753000,511000,511000,511000,511000,0
|
|
20240503,182000,541753000,511000,511000,511000,511000,0
|
|
20240503,181900,541753000,511000,511000,511000,511000,0
|
|
20240503,181800,541753000,511000,511000,511000,511000,0
|
|
20240503,181700,541753000,511000,511000,511000,511000,0
|
|
20240503,181600,541753000,511000,511000,511000,511000,0
|
|
20240503,181500,541753000,511000,511000,511000,511000,0
|
|
20240503,181400,541753000,511000,511000,511000,511000,0
|
|
20240503,181300,541753000,511000,511000,511000,511000,0
|
|
20240503,181200,541753000,511000,511000,511000,511000,0
|
|
20240503,181100,541753000,511000,511000,511000,511000,55
|
|
20240503,181000,541753000,511000,511000,511000,511000,0
|
|
20240503,180900,541753000,511000,511000,511000,511000,0
|
|
20240503,180800,541753000,511000,511000,511000,511000,0
|
|
20240503,180700,541753000,511000,511000,511000,511000,0
|
|
20240503,180600,541753000,511000,511000,511000,511000,0
|
|
20240503,180500,541753000,511000,511000,511000,511000,0
|
|
20240503,180400,541753000,511000,511000,511000,511000,0
|
|
20240503,180300,541753000,511000,511000,511000,511000,0
|
|
20240503,180200,541753000,511000,511000,511000,511000,0
|
|
20240503,180100,541753000,511000,511000,511000,511000,0
|
|
20240503,180000,541753000,511000,511000,511000,511000,0
|
|
20240503,175900,541753000,511000,511000,511000,511000,0
|
|
20240503,175800,541753000,511000,511000,511000,511000,0
|
|
20240503,175700,541753000,511000,511000,511000,511000,0
|
|
20240503,175600,541753000,511000,511000,511000,511000,0
|
|
20240503,175500,541753000,511000,511000,511000,511000,0
|
|
20240503,175400,541753000,511000,511000,511000,511000,0
|
|
20240503,175300,541753000,511000,511000,511000,511000,0
|
|
20240503,175200,541753000,511000,511000,511000,511000,0
|
|
20240503,175100,541753000,511000,511000,511000,511000,0
|
|
20240503,175000,541753000,511000,511000,511000,511000,0
|
|
20240503,174900,541753000,511000,511000,511000,511000,0
|
|
20240503,174800,541753000,511000,511000,511000,511000,0
|
|
20240503,174700,541753000,511000,511000,511000,511000,0
|
|
20240503,174600,541753000,511000,511000,511000,511000,0
|
|
20240503,174500,541753000,511000,511000,511000,511000,0
|
|
20240503,174400,541753000,511000,511000,511000,511000,0
|
|
20240503,174300,541753000,511000,511000,511000,511000,0
|
|
20240503,174200,541753000,511000,511000,511000,511000,0
|
|
20240503,174100,541753000,511000,511000,511000,511000,55
|
|
20240503,174000,541753000,511000,511000,511000,511000,0
|
|
20240503,173900,541753000,511000,511000,511000,511000,0
|
|
20240503,173800,541753000,511000,511000,511000,511000,0
|
|
20240503,173700,541753000,511000,511000,511000,511000,0
|
|
20240503,173600,541753000,511000,511000,511000,511000,0
|
|
20240503,173500,541753000,511000,511000,511000,511000,0
|
|
20240503,173400,541753000,511000,511000,511000,511000,0
|
|
20240503,173300,541753000,511000,511000,511000,511000,0
|
|
20240503,173200,541753000,511000,511000,511000,511000,0
|
|
20240503,173100,541753000,511000,511000,511000,511000,0
|
|
20240503,173000,541753000,511000,511000,511000,511000,0
|
|
20240503,172900,541753000,511000,511000,511000,511000,0
|
|
20240503,172800,541753000,511000,511000,511000,511000,0
|
|
20240503,172700,541753000,511000,511000,511000,511000,0
|
|
20240503,172600,541753000,511000,511000,511000,511000,0
|
|
20240503,172500,541753000,511000,511000,511000,511000,0
|
|
20240503,172400,541753000,511000,511000,511000,511000,0
|
|
20240503,172300,541753000,511000,511000,511000,511000,0
|
|
20240503,172200,541753000,511000,511000,511000,511000,0
|
|
20240503,172100,541753000,511000,511000,511000,511000,0
|
|
20240503,172000,541753000,511000,511000,511000,511000,0
|
|
20240503,171900,541753000,511000,511000,511000,511000,0
|
|
20240503,171800,541753000,511000,511000,511000,511000,0
|
|
20240503,171700,541753000,511000,511000,511000,511000,0
|
|
20240503,171600,541753000,511000,511000,511000,511000,0
|
|
20240503,171500,541753000,511000,511000,511000,511000,0
|
|
20240503,171400,541753000,511000,511000,511000,511000,0
|
|
20240503,171300,541753000,511000,511000,511000,511000,0
|
|
20240503,171200,541753000,511000,511000,511000,511000,0
|
|
20240503,171100,541753000,511000,511000,511000,511000,55
|
|
20240503,171000,541753000,511000,511000,511000,511000,0
|
|
20240503,170900,541753000,511000,511000,511000,511000,0
|
|
20240503,170800,541753000,511000,511000,511000,511000,0
|
|
20240503,170700,541753000,511000,511000,511000,511000,0
|
|
20240503,170600,541753000,511000,511000,511000,511000,0
|
|
20240503,170500,541753000,511000,511000,511000,511000,0
|
|
20240503,170400,541753000,511000,511000,511000,511000,0
|
|
20240503,170300,541753000,511000,511000,511000,511000,0
|
|
20240503,170200,541753000,511000,511000,511000,511000,0
|
|
20240503,170100,541753000,511000,511000,511000,511000,0
|
|
20240503,170000,541753000,511000,511000,511000,511000,0
|
|
20240503,165900,541753000,511000,511000,511000,511000,0
|
|
20240503,165800,541753000,511000,511000,511000,511000,0
|
|
20240503,165700,541753000,511000,511000,511000,511000,0
|
|
20240503,165600,541753000,511000,511000,511000,511000,0
|
|
20240503,165500,541753000,511000,511000,511000,511000,0
|
|
20240503,165400,541753000,511000,511000,511000,511000,0
|
|
20240503,165300,541753000,511000,511000,511000,511000,0
|
|
20240503,165200,541753000,511000,511000,511000,511000,0
|
|
20240503,165100,541753000,511000,511000,511000,511000,0
|
|
20240503,165000,541753000,511000,511000,511000,511000,0
|
|
20240503,164900,541753000,511000,511000,511000,511000,0
|
|
20240503,164800,541753000,511000,511000,511000,511000,0
|
|
20240503,164700,541753000,511000,511000,511000,511000,0
|
|
20240503,164600,541753000,511000,511000,511000,511000,0
|
|
20240503,164500,541753000,511000,511000,511000,511000,0
|
|
20240503,164400,541753000,511000,511000,511000,511000,0
|
|
20240503,164300,541753000,511000,511000,511000,511000,0
|
|
20240503,164200,541753000,511000,511000,511000,511000,0
|
|
20240503,164100,541753000,511000,511000,511000,511000,55
|
|
20240503,164000,541753000,511000,511000,511000,511000,0
|
|
20240503,163900,541753000,511000,511000,511000,511000,0
|
|
20240503,163800,541753000,511000,511000,511000,511000,0
|
|
20240503,163700,541753000,511000,511000,511000,511000,0
|
|
20240503,163600,541753000,511000,511000,511000,511000,0
|
|
20240503,163500,541753000,511000,511000,511000,511000,0
|
|
20240503,163400,541753000,511000,511000,511000,511000,0
|
|
20240503,163300,541753000,511000,511000,511000,511000,0
|
|
20240503,163200,541753000,511000,511000,511000,511000,0
|
|
20240503,163100,541753000,511000,511000,511000,511000,0
|
|
20240503,163000,541753000,511000,511000,511000,511000,0
|
|
20240503,162900,541753000,511000,511000,511000,511000,0
|
|
20240503,162800,541753000,511000,511000,511000,511000,0
|
|
20240503,162700,541753000,511000,511000,511000,511000,0
|
|
20240503,162600,541753000,511000,511000,511000,511000,0
|
|
20240503,162500,541753000,511000,511000,511000,511000,0
|
|
20240503,162400,541753000,511000,511000,511000,511000,0
|
|
20240503,162300,541753000,511000,511000,511000,511000,0
|
|
20240503,162200,541753000,511000,511000,511000,511000,0
|
|
20240503,162100,541753000,511000,511000,511000,511000,0
|
|
20240503,162000,541753000,511000,511000,511000,511000,0
|
|
20240503,161900,541753000,511000,511000,511000,511000,0
|
|
20240503,161800,541753000,511000,511000,511000,511000,0
|
|
20240503,161700,541753000,511000,511000,511000,511000,0
|
|
20240503,161600,541753000,511000,511000,511000,511000,0
|
|
20240503,161500,541753000,511000,511000,511000,511000,0
|
|
20240503,161400,541753000,511000,511000,511000,511000,0
|
|
20240503,161300,541753000,511000,511000,511000,511000,0
|
|
20240503,161200,541753000,511000,511000,511000,511000,0
|
|
20240503,161100,541753000,511000,511000,511000,511000,55
|
|
20240503,161000,541753000,511000,511000,511000,511000,0
|
|
20240503,160900,541753000,511000,511000,511000,511000,0
|
|
20240503,160800,541753000,511000,511000,511000,511000,0
|
|
20240503,160700,541753000,511000,511000,511000,511000,0
|
|
20240503,160600,541753000,511000,511000,511000,511000,0
|
|
20240503,160500,541753000,511000,511000,511000,511000,0
|
|
20240503,160400,541753000,511000,511000,511000,511000,0
|
|
20240503,160300,541753000,511000,511000,511000,511000,0
|
|
20240503,160200,541753000,511000,511000,511000,511000,0
|
|
20240503,160100,541753000,511000,511000,511000,511000,0
|
|
20240503,160000,541753000,511000,511000,511000,511000,0
|
|
20240503,155900,541753000,511000,511000,511000,511000,0
|
|
20240503,155800,541753000,511000,511000,511000,511000,0
|
|
20240503,155700,541753000,511000,511000,511000,511000,0
|
|
20240503,155600,541753000,511000,511000,511000,511000,0
|
|
20240503,155500,541753000,511000,511000,511000,511000,0
|
|
20240503,155400,541753000,511000,511000,511000,511000,0
|
|
20240503,155300,541753000,511000,511000,511000,511000,0
|
|
20240503,155200,541753000,511000,511000,511000,511000,0
|
|
20240503,155100,541753000,511000,511000,511000,511000,0
|
|
20240503,155000,541753000,511000,511000,511000,511000,0
|
|
20240503,154900,541753000,511000,511000,511000,511000,0
|
|
20240503,154800,541753000,511000,511000,511000,511000,0
|
|
20240503,154700,541753000,511000,511000,511000,511000,0
|
|
20240503,154600,541753000,511000,511000,511000,511000,0
|
|
20240503,154500,541753000,511000,511000,511000,511000,0
|
|
20240503,154400,541753000,511000,511000,511000,511000,0
|
|
20240503,154300,541753000,511000,511000,511000,511000,0
|
|
20240503,154200,541753000,511000,511000,511000,511000,0
|
|
20240503,154100,541753000,511000,511000,511000,511000,55
|
|
20240503,154000,541753000,511000,511000,511000,511000,0
|
|
20240503,153900,541753000,511000,511000,511000,511000,0
|
|
20240503,153800,541753000,511000,511000,511000,511000,0
|
|
20240503,153700,541753000,511000,511000,511000,511000,0
|
|
20240503,153600,541753000,511000,511000,511000,511000,0
|
|
20240503,153500,541753000,511000,511000,511000,511000,0
|
|
20240503,153400,541753000,511000,511000,511000,511000,0
|
|
20240503,153300,541753000,511000,511000,511000,511000,0
|
|
20240503,153200,541753000,511000,511000,511000,511000,0
|
|
20240503,153100,541753000,511000,511000,511000,511000,0
|
|
20240503,153000,541753000,511000,511000,511000,511000,55
|
|
20240503,152900,513648000,508000,508000,508000,508000,0
|
|
20240503,152800,513648000,508000,508000,508000,508000,0
|
|
20240503,152700,513648000,508000,508000,508000,508000,0
|
|
20240503,152600,513648000,508000,508000,508000,508000,0
|
|
20240503,152500,513648000,508000,508000,508000,508000,0
|
|
20240503,152400,513648000,508000,508000,508000,508000,0
|
|
20240503,152300,513648000,508000,508000,508000,508000,0
|
|
20240503,152200,513648000,508000,508000,508000,508000,0
|
|
20240503,152100,513648000,508000,508000,508000,508000,0
|
|
20240503,152000,513648000,508000,508000,508000,508000,0
|
|
20240503,151900,513648000,508000,508000,508000,508000,2
|
|
20240503,151800,512632000,508000,516000,517000,506000,108
|
|
20240503,151700,457633000,516000,512000,516000,512000,25
|
|
20240503,151600,444782000,514000,514000,514000,514000,0
|
|
20240503,151500,444782000,514000,514000,514000,514000,1
|
|
20240503,151400,444268000,514000,514000,514000,514000,0
|
|
20240503,151300,444268000,514000,514000,514000,514000,0
|
|
20240503,151200,444268000,514000,514000,514000,514000,0
|
|
20240503,151100,444268000,514000,514000,514000,514000,0
|
|
20240503,151000,444268000,514000,514000,514000,514000,0
|
|
20240503,150900,444268000,514000,514000,514000,514000,0
|
|
20240503,150800,444268000,514000,514000,514000,514000,0
|
|
20240503,150700,444268000,514000,514000,514000,514000,0
|
|
20240503,150600,444268000,514000,514000,514000,514000,0
|
|
20240503,150500,444268000,514000,514000,514000,514000,0
|
|
20240503,150400,444268000,514000,514000,514000,514000,1
|
|
20240503,150300,443754000,513000,513000,513000,513000,0
|
|
20240503,150200,443754000,513000,513000,513000,513000,0
|
|
20240503,150100,443754000,513000,513000,513000,513000,0
|
|
20240503,150000,443754000,513000,513000,513000,513000,0
|
|
20240503,145900,443754000,513000,513000,513000,513000,0
|
|
20240503,145800,443754000,513000,513000,513000,513000,2
|
|
20240503,145700,442728000,512000,512000,512000,512000,20
|
|
20240503,145600,432488000,511000,511000,511000,511000,0
|
|
20240503,145500,432488000,511000,511000,511000,511000,0
|
|
20240503,145400,432488000,511000,511000,511000,511000,0
|
|
20240503,145300,432488000,511000,511000,511000,511000,0
|
|
20240503,145200,432488000,511000,511000,511000,511000,0
|
|
20240503,145100,432488000,511000,511000,511000,511000,0
|
|
20240503,145000,432488000,511000,511000,511000,511000,0
|
|
20240503,144900,432488000,511000,511000,511000,511000,0
|
|
20240503,144800,432488000,511000,511000,511000,511000,0
|
|
20240503,144700,432488000,511000,511000,511000,511000,0
|
|
20240503,144600,432488000,511000,511000,511000,511000,1
|
|
20240503,144500,431977000,509000,509000,509000,509000,0
|
|
20240503,144400,431977000,509000,509000,509000,509000,0
|
|
20240503,144300,431977000,509000,509000,509000,509000,0
|
|
20240503,144200,431977000,509000,509000,509000,509000,0
|
|
20240503,144100,431977000,509000,509000,509000,509000,0
|
|
20240503,144000,431977000,509000,509000,509000,509000,0
|
|
20240503,143900,431977000,509000,509000,509000,509000,1
|
|
20240503,143800,431468000,510000,510000,510000,510000,0
|
|
20240503,143700,431468000,510000,510000,510000,510000,0
|
|
20240503,143600,431468000,510000,510000,510000,510000,0
|
|
20240503,143500,431468000,510000,510000,510000,510000,0
|
|
20240503,143400,431468000,510000,510000,510000,510000,0
|
|
20240503,143300,431468000,510000,510000,510000,510000,0
|
|
20240503,143200,431468000,510000,510000,510000,510000,0
|
|
20240503,143100,431468000,510000,510000,510000,510000,0
|
|
20240503,143000,431468000,510000,510000,510000,510000,0
|
|
20240503,142900,431468000,510000,510000,510000,510000,0
|
|
20240503,142800,431468000,510000,510000,510000,510000,0
|
|
20240503,142700,431468000,510000,510000,510000,510000,13
|
|
20240503,142600,424838000,511000,511000,511000,511000,0
|
|
20240503,142500,424838000,511000,511000,511000,511000,0
|
|
20240503,142400,424838000,511000,511000,511000,511000,0
|
|
20240503,142300,424838000,511000,511000,511000,511000,0
|
|
20240503,142200,424838000,511000,511000,511000,511000,0
|
|
20240503,142100,424838000,511000,511000,511000,511000,0
|
|
20240503,142000,424838000,511000,511000,511000,511000,0
|
|
20240503,141900,424838000,511000,511000,511000,511000,0
|
|
20240503,141800,424838000,511000,511000,511000,511000,0
|
|
20240503,141700,424838000,511000,511000,511000,511000,0
|
|
20240503,141600,424838000,511000,511000,511000,511000,0
|
|
20240503,141500,424838000,511000,511000,511000,511000,0
|
|
20240503,141400,424838000,511000,511000,511000,511000,2
|
|
20240503,141300,423816000,510000,510000,510000,510000,1
|
|
20240503,141200,423306000,510000,510000,510000,510000,0
|
|
20240503,141100,423306000,510000,510000,510000,510000,0
|
|
20240503,141000,423306000,510000,510000,510000,510000,31
|
|
20240503,140900,407496000,510000,510000,510000,510000,0
|
|
20240503,140800,407496000,510000,510000,510000,510000,0
|
|
20240503,140700,407496000,510000,510000,510000,510000,0
|
|
20240503,140600,407496000,510000,510000,510000,510000,19
|
|
20240503,140500,397806000,511000,511000,511000,511000,0
|
|
20240503,140400,397806000,511000,511000,511000,511000,1
|
|
20240503,140300,397295000,512000,512000,512000,512000,2
|
|
20240503,140200,396271000,512000,512000,512000,512000,0
|
|
20240503,140100,396271000,512000,512000,512000,512000,0
|
|
20240503,140000,396271000,512000,512000,512000,512000,2
|
|
20240503,135900,395247000,512000,512000,512000,512000,0
|
|
20240503,135800,395247000,512000,511000,512000,511000,10
|
|
20240503,135700,390128000,511000,511000,511000,511000,0
|
|
20240503,135600,390128000,511000,511000,511000,511000,0
|
|
20240503,135500,390128000,511000,511000,511000,511000,0
|
|
20240503,135400,390128000,511000,511000,511000,511000,0
|
|
20240503,135300,390128000,511000,511000,511000,511000,0
|
|
20240503,135200,390128000,511000,511000,511000,511000,0
|
|
20240503,135100,390128000,511000,511000,511000,511000,0
|
|
20240503,135000,390128000,511000,511000,511000,511000,0
|
|
20240503,134900,390128000,511000,510000,511000,510000,33
|
|
20240503,134800,373297000,512000,511000,512000,511000,3
|
|
20240503,134700,371763000,512000,512000,512000,512000,1
|
|
20240503,134600,371251000,513000,513000,513000,513000,0
|
|
20240503,134500,371251000,513000,513000,513000,513000,0
|
|
20240503,134400,371251000,513000,513000,513000,513000,0
|
|
20240503,134300,371251000,513000,513000,513000,513000,0
|
|
20240503,134200,371251000,513000,513000,513000,513000,0
|
|
20240503,134100,371251000,513000,513000,513000,513000,0
|
|
20240503,134000,371251000,513000,513000,513000,513000,0
|
|
20240503,133900,371251000,513000,513000,513000,513000,0
|
|
20240503,133800,371251000,513000,513000,513000,513000,0
|
|
20240503,133700,371251000,513000,513000,513000,513000,0
|
|
20240503,133600,371251000,513000,513000,513000,513000,0
|
|
20240503,133500,371251000,513000,513000,513000,513000,0
|
|
20240503,133400,371251000,513000,512000,513000,512000,13
|
|
20240503,133300,364589000,511000,511000,511000,511000,3
|
|
20240503,133200,363056000,511000,511000,511000,511000,0
|
|
20240503,133100,363056000,511000,511000,511000,511000,0
|
|
20240503,133000,363056000,511000,511000,511000,511000,0
|
|
20240503,132900,363056000,511000,511000,511000,511000,0
|
|
20240503,132800,363056000,511000,511000,511000,511000,1
|
|
20240503,132700,362545000,511000,511000,511000,511000,0
|
|
20240503,132600,362545000,511000,511000,511000,511000,5
|
|
20240503,132500,359990000,511000,511000,511000,511000,0
|
|
20240503,132400,359990000,511000,511000,511000,511000,0
|
|
20240503,132300,359990000,511000,511000,511000,511000,0
|
|
20240503,132200,359990000,511000,511000,511000,511000,0
|
|
20240503,132100,359990000,511000,511000,511000,511000,0
|
|
20240503,132000,359990000,511000,511000,511000,511000,0
|
|
20240503,131900,359990000,511000,511000,511000,511000,0
|
|
20240503,131800,359990000,511000,511000,511000,511000,0
|
|
20240503,131700,359990000,511000,511000,511000,511000,0
|
|
20240503,131600,359990000,511000,511000,511000,511000,0
|
|
20240503,131500,359990000,511000,511000,511000,511000,0
|
|
20240503,131400,359990000,511000,511000,511000,511000,0
|
|
20240503,131300,359990000,511000,511000,511000,511000,4
|
|
20240503,131200,357946000,511000,511000,511000,511000,0
|
|
20240503,131100,357946000,511000,511000,511000,511000,8
|
|
20240503,131000,353858000,511000,511000,511000,511000,0
|
|
20240503,130900,353858000,511000,511000,511000,511000,0
|
|
20240503,130800,353858000,511000,511000,511000,511000,0
|
|
20240503,130700,353858000,511000,511000,511000,511000,0
|
|
20240503,130600,353858000,511000,511000,511000,511000,3
|
|
20240503,130500,352325000,510000,511000,511000,510000,14
|
|
20240503,130400,345172000,510000,513000,513000,510000,269
|
|
20240503,130300,207876000,516000,516000,516000,516000,0
|
|
20240503,130200,207876000,516000,516000,516000,516000,2
|
|
20240503,130100,206844000,516000,516000,516000,516000,0
|
|
20240503,130000,206844000,516000,516000,516000,516000,0
|
|
20240503,125900,206844000,516000,515000,516000,515000,3
|
|
20240503,125800,205297000,513000,513000,513000,513000,0
|
|
20240503,125700,205297000,513000,513000,513000,513000,0
|
|
20240503,125600,205297000,513000,513000,513000,513000,0
|
|
20240503,125500,205297000,513000,513000,513000,513000,0
|
|
20240503,125400,205297000,513000,513000,513000,513000,0
|
|
20240503,125300,205297000,513000,513000,513000,513000,0
|
|
20240503,125200,205297000,513000,513000,513000,513000,0
|
|
20240503,125100,205297000,513000,513000,513000,513000,5
|
|
20240503,125000,202732000,516000,516000,516000,516000,0
|
|
20240503,124900,202732000,516000,516000,516000,516000,0
|
|
20240503,124800,202732000,516000,516000,516000,516000,0
|
|
20240503,124700,202732000,516000,516000,516000,516000,0
|
|
20240503,124600,202732000,516000,516000,516000,516000,0
|
|
20240503,124500,202732000,516000,516000,516000,516000,0
|
|
20240503,124400,202732000,516000,516000,516000,516000,0
|
|
20240503,124300,202732000,516000,516000,516000,516000,0
|
|
20240503,124200,202732000,516000,516000,516000,516000,0
|
|
20240503,124100,202732000,516000,516000,516000,516000,0
|
|
20240503,124000,202732000,516000,516000,516000,516000,0
|
|
20240503,123900,202732000,516000,516000,516000,516000,0
|
|
20240503,123800,202732000,516000,516000,516000,516000,0
|
|
20240503,123700,202732000,516000,516000,516000,516000,0
|
|
20240503,123600,202732000,516000,516000,516000,516000,0
|
|
20240503,123500,202732000,516000,516000,516000,516000,1
|
|
20240503,123400,202216000,514000,514000,514000,514000,1
|
|
20240503,123300,201702000,515000,515000,515000,515000,0
|
|
20240503,123200,201702000,515000,514000,515000,514000,4
|
|
20240503,123100,199644000,514000,514000,514000,514000,1
|
|
20240503,123000,199130000,517000,517000,517000,517000,0
|
|
20240503,122900,199130000,517000,515000,517000,515000,4
|
|
20240503,122800,197066000,516000,516000,516000,516000,0
|
|
20240503,122700,197066000,516000,516000,516000,516000,0
|
|
20240503,122600,197066000,516000,516000,516000,516000,0
|
|
20240503,122500,197066000,516000,516000,516000,516000,0
|
|
20240503,122400,197066000,516000,516000,516000,516000,1
|
|
20240503,122300,196550000,515000,515000,515000,515000,1
|
|
20240503,122200,196035000,511000,513000,513000,511000,20
|
|
20240503,122100,185803000,515000,515000,515000,515000,0
|
|
20240503,122000,185803000,515000,515000,515000,515000,0
|
|
20240503,121900,185803000,515000,515000,515000,515000,0
|
|
20240503,121800,185803000,515000,515000,515000,515000,0
|
|
20240503,121700,185803000,515000,515000,515000,515000,0
|
|
20240503,121600,185803000,515000,515000,515000,515000,0
|
|
20240503,121500,185803000,515000,515000,515000,515000,1
|
|
20240503,121400,185288000,514000,514000,514000,514000,0
|
|
20240503,121300,185288000,514000,514000,514000,514000,1
|
|
20240503,121200,184774000,517000,517000,517000,517000,0
|
|
20240503,121100,184774000,517000,517000,517000,517000,0
|
|
20240503,121000,184774000,517000,515000,517000,515000,2
|
|
20240503,120900,183742000,514000,514000,514000,514000,0
|
|
20240503,120800,183742000,514000,514000,514000,514000,0
|
|
20240503,120700,183742000,514000,514000,514000,514000,0
|
|
20240503,120600,183742000,514000,514000,514000,514000,0
|
|
20240503,120500,183742000,514000,514000,514000,514000,5
|
|
20240503,120400,181172000,514000,514000,514000,512000,12
|
|
20240503,120300,175006000,514000,516000,517000,513000,33
|
|
20240503,120200,158069000,516000,516000,516000,516000,1
|
|
20240503,120100,157553000,513000,513000,513000,513000,2
|
|
20240503,120000,156527000,513000,513000,513000,513000,0
|
|
20240503,115900,156527000,513000,513000,513000,513000,0
|
|
20240503,115800,156527000,513000,513000,513000,513000,0
|
|
20240503,115700,156527000,513000,513000,513000,513000,0
|
|
20240503,115600,156527000,513000,513000,513000,513000,0
|
|
20240503,115500,156527000,513000,513000,513000,513000,2
|
|
20240503,115400,155501000,517000,517000,517000,517000,0
|
|
20240503,115300,155501000,517000,517000,517000,517000,1
|
|
20240503,115200,154984000,517000,517000,517000,517000,1
|
|
20240503,115100,154467000,517000,517000,517000,517000,3
|
|
20240503,115000,152916000,517000,517000,517000,517000,0
|
|
20240503,114900,152916000,517000,516000,517000,516000,6
|
|
20240503,114800,149815000,516000,516000,516000,516000,0
|
|
20240503,114700,149815000,516000,516000,516000,516000,0
|
|
20240503,114600,149815000,516000,516000,516000,516000,0
|
|
20240503,114500,149815000,516000,516000,516000,516000,2
|
|
20240503,114400,148783000,517000,516000,517000,516000,7
|
|
20240503,114300,145165000,516000,515000,516000,515000,2
|
|
20240503,114200,144134000,513000,513000,513000,513000,0
|
|
20240503,114100,144134000,513000,513000,513000,513000,0
|
|
20240503,114000,144134000,513000,513000,513000,513000,0
|
|
20240503,113900,144134000,513000,513000,513000,513000,0
|
|
20240503,113800,144134000,513000,513000,513000,513000,0
|
|
20240503,113700,144134000,513000,513000,513000,513000,13
|
|
20240503,113600,137465000,512000,512000,512000,512000,0
|
|
20240503,113500,137465000,512000,512000,512000,512000,0
|
|
20240503,113400,137465000,512000,512000,512000,512000,0
|
|
20240503,113300,137465000,512000,512000,512000,512000,0
|
|
20240503,113200,137465000,512000,512000,512000,512000,0
|
|
20240503,113100,137465000,512000,512000,512000,512000,0
|
|
20240503,113000,137465000,512000,513000,513000,512000,27
|
|
20240503,112900,123637000,513000,514000,514000,513000,72
|
|
20240503,112800,86668000,515000,515000,515000,515000,12
|
|
20240503,112700,80488000,516000,516000,516000,516000,0
|
|
20240503,112600,80488000,516000,516000,516000,516000,0
|
|
20240503,112500,80488000,516000,516000,516000,516000,2
|
|
20240503,112400,79456000,515000,515000,515000,515000,0
|
|
20240503,112300,79456000,515000,515000,515000,515000,0
|
|
20240503,112200,79456000,515000,515000,515000,515000,0
|
|
20240503,112100,79456000,515000,515000,515000,515000,0
|
|
20240503,112000,79456000,515000,515000,515000,515000,0
|
|
20240503,111900,79456000,515000,515000,515000,515000,0
|
|
20240503,111800,79456000,515000,515000,515000,515000,0
|
|
20240503,111700,79456000,515000,515000,515000,515000,0
|
|
20240503,111600,79456000,515000,515000,515000,515000,0
|
|
20240503,111500,79456000,515000,515000,515000,515000,0
|
|
20240503,111400,79456000,515000,515000,515000,515000,1
|
|
20240503,111300,78941000,515000,515000,515000,515000,0
|
|
20240503,111200,78941000,515000,515000,515000,515000,0
|
|
20240503,111100,78941000,515000,515000,515000,515000,0
|
|
20240503,111000,78941000,515000,515000,515000,515000,0
|
|
20240503,110900,78941000,515000,515000,515000,515000,0
|
|
20240503,110800,78941000,515000,515000,515000,515000,0
|
|
20240503,110700,78941000,515000,515000,515000,515000,0
|
|
20240503,110600,78941000,515000,515000,515000,515000,0
|
|
20240503,110500,78941000,515000,516000,516000,515000,13
|
|
20240503,110400,72236000,515000,515000,515000,515000,0
|
|
20240503,110300,72236000,515000,515000,515000,515000,0
|
|
20240503,110200,72236000,515000,515000,515000,515000,0
|
|
20240503,110100,72236000,515000,515000,515000,515000,8
|
|
20240503,110000,68116000,519000,519000,519000,519000,0
|
|
20240503,105900,68116000,519000,519000,519000,519000,0
|
|
20240503,105800,68116000,519000,519000,519000,519000,0
|
|
20240503,105700,68116000,519000,519000,519000,519000,0
|
|
20240503,105600,68116000,519000,519000,519000,519000,0
|
|
20240503,105500,68116000,519000,519000,519000,519000,0
|
|
20240503,105400,68116000,519000,519000,519000,519000,0
|
|
20240503,105300,68116000,519000,519000,519000,519000,0
|
|
20240503,105200,68116000,519000,519000,519000,519000,0
|
|
20240503,105100,68116000,519000,519000,519000,519000,0
|
|
20240503,105000,68116000,519000,519000,519000,519000,0
|
|
20240503,104900,68116000,519000,519000,519000,519000,0
|
|
20240503,104800,68116000,519000,519000,519000,519000,0
|
|
20240503,104700,68116000,519000,519000,519000,519000,0
|
|
20240503,104600,68116000,519000,519000,519000,519000,0
|
|
20240503,104500,68116000,519000,519000,519000,519000,0
|
|
20240503,104400,68116000,519000,519000,519000,519000,0
|
|
20240503,104300,68116000,519000,519000,519000,519000,0
|
|
20240503,104200,68116000,519000,519000,519000,519000,0
|
|
20240503,104100,68116000,519000,519000,519000,519000,2
|
|
20240503,104000,67078000,518000,518000,518000,518000,3
|
|
20240503,103900,65524000,516000,516000,516000,516000,0
|
|
20240503,103800,65524000,516000,518000,518000,516000,4
|
|
20240503,103700,63458000,518000,518000,518000,518000,0
|
|
20240503,103600,63458000,518000,518000,518000,518000,0
|
|
20240503,103500,63458000,518000,518000,518000,518000,0
|
|
20240503,103400,63458000,518000,518000,518000,518000,0
|
|
20240503,103300,63458000,518000,518000,518000,518000,0
|
|
20240503,103200,63458000,518000,518000,518000,518000,0
|
|
20240503,103100,63458000,518000,518000,518000,518000,0
|
|
20240503,103000,63458000,518000,518000,518000,518000,0
|
|
20240503,102900,63458000,518000,518000,518000,518000,0
|
|
20240503,102800,63458000,518000,518000,518000,518000,1
|
|
20240503,102700,62940000,518000,518000,518000,518000,0
|
|
20240503,102600,62940000,518000,518000,518000,518000,1
|
|
20240503,102500,62422000,518000,518000,518000,518000,0
|
|
20240503,102400,62422000,518000,518000,518000,518000,0
|
|
20240503,102300,62422000,518000,518000,518000,518000,0
|
|
20240503,102200,62422000,518000,518000,518000,518000,0
|
|
20240503,102100,62422000,518000,518000,518000,518000,0
|
|
20240503,102000,62422000,518000,518000,518000,518000,0
|
|
20240503,101900,62422000,518000,518000,518000,518000,0
|
|
20240503,101800,62422000,518000,518000,518000,518000,0
|
|
20240503,101700,62422000,518000,518000,518000,518000,0
|
|
20240503,101600,62422000,518000,518000,518000,518000,0
|
|
20240503,101500,62422000,518000,518000,518000,518000,0
|
|
20240503,101400,62422000,518000,518000,518000,518000,0
|
|
20240503,101300,62422000,518000,518000,518000,518000,0
|
|
20240503,101200,62422000,518000,518000,518000,518000,0
|
|
20240503,101100,62422000,518000,518000,518000,518000,0
|
|
20240503,101000,62422000,518000,518000,518000,518000,0
|
|
20240503,100900,62422000,518000,518000,518000,518000,0
|
|
20240503,100800,62422000,518000,518000,518000,518000,0
|
|
20240503,100700,62422000,518000,518000,518000,518000,0
|
|
20240503,100600,62422000,518000,518000,518000,518000,0
|
|
20240503,100500,62422000,518000,518000,518000,518000,0
|
|
20240503,100400,62422000,518000,518000,518000,518000,0
|
|
20240503,100300,62422000,518000,518000,518000,518000,1
|
|
20240503,100200,61904000,517000,517000,517000,517000,0
|
|
20240503,100100,61904000,517000,517000,517000,517000,0
|
|
20240503,100000,61904000,517000,517000,517000,517000,0
|
|
20240503,095900,61904000,517000,517000,517000,517000,3
|
|
20240503,095800,60353000,517000,517000,517000,517000,0
|
|
20240503,095700,60353000,517000,517000,517000,517000,0
|
|
20240503,095600,60353000,517000,517000,517000,517000,0
|
|
20240503,095500,60353000,517000,517000,517000,517000,0
|
|
20240503,095400,60353000,517000,517000,517000,517000,1
|
|
20240503,095300,59836000,517000,517000,517000,517000,0
|
|
20240503,095200,59836000,517000,517000,517000,517000,0
|
|
20240503,095100,59836000,517000,517000,517000,517000,0
|
|
20240503,095000,59836000,517000,517000,517000,517000,0
|
|
20240503,094900,59836000,517000,517000,517000,517000,0
|
|
20240503,094800,59836000,517000,517000,517000,517000,0
|
|
20240503,094700,59836000,517000,517000,517000,517000,0
|
|
20240503,094600,59836000,517000,517000,517000,517000,0
|
|
20240503,094500,59836000,517000,517000,517000,517000,0
|
|
20240503,094400,59836000,517000,517000,517000,517000,0
|
|
20240503,094300,59836000,517000,517000,517000,517000,0
|
|
20240503,094200,59836000,517000,517000,517000,517000,0
|
|
20240503,094100,59836000,517000,517000,517000,517000,0
|
|
20240503,094000,59836000,517000,517000,517000,517000,0
|
|
20240503,093900,59836000,517000,517000,517000,517000,0
|
|
20240503,093800,59836000,517000,517000,517000,517000,0
|
|
20240503,093700,59836000,517000,517000,517000,517000,0
|
|
20240503,093600,59836000,517000,517000,517000,517000,1
|
|
20240503,093500,59319000,517000,517000,517000,517000,1
|
|
20240503,093400,58802000,517000,517000,517000,517000,0
|
|
20240503,093300,58802000,517000,517000,517000,517000,0
|
|
20240503,093200,58802000,517000,515000,517000,515000,28
|
|
20240503,093100,44380000,515000,515000,515000,515000,0
|
|
20240503,093000,44380000,515000,516000,516000,515000,29
|
|
20240503,092900,29435000,518000,518000,518000,518000,0
|
|
20240503,092800,29435000,518000,518000,518000,518000,0
|
|
20240503,092700,29435000,518000,517000,518000,517000,2
|
|
20240503,092600,28400000,518000,518000,518000,518000,0
|
|
20240503,092500,28400000,518000,518000,518000,518000,1
|
|
20240503,092400,27882000,518000,518000,518000,518000,1
|
|
20240503,092300,27364000,517000,517000,517000,517000,0
|
|
20240503,092200,27364000,517000,516000,517000,516000,5
|
|
20240503,092100,24781000,516000,516000,516000,516000,0
|
|
20240503,092000,24781000,516000,516000,516000,516000,0
|
|
20240503,091900,24781000,516000,516000,516000,516000,0
|
|
20240503,091800,24781000,516000,516000,516000,516000,3
|
|
20240503,091700,23233000,516000,516000,516000,516000,2
|
|
20240503,091600,22201000,516000,516000,516000,516000,0
|
|
20240503,091500,22201000,516000,516000,516000,516000,2
|
|
20240503,091400,21169000,516000,516000,516000,516000,0
|
|
20240503,091300,21169000,516000,516000,516000,516000,36
|
|
20240503,091200,2593000,519000,519000,519000,519000,1
|
|
20240503,091100,2074000,517000,517000,517000,517000,0
|
|
20240503,091000,2074000,517000,517000,517000,517000,0
|
|
20240503,090900,2074000,517000,517000,517000,517000,0
|
|
20240503,090800,2074000,517000,517000,517000,517000,0
|
|
20240503,090700,2074000,517000,517000,517000,517000,0
|
|
20240503,090600,2074000,517000,517000,517000,517000,1
|
|
20240503,090500,1557000,518000,518000,518000,518000,0
|
|
20240503,090400,1557000,518000,518000,518000,518000,0
|
|
20240503,090300,1557000,518000,518000,518000,518000,0
|
|
20240503,090200,1557000,518000,518000,518000,518000,1
|
|
20240503,090100,1039000,519000,519000,519000,519000,0
|
|
20240503,090000,1039000,519000,520000,520000,519000,2
|