584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184100,956308000,573000,573000,573000,573000,10
|
|
20240304,184000,956308000,573000,573000,573000,573000,0
|
|
20240304,183900,956308000,573000,573000,573000,573000,0
|
|
20240304,183800,956308000,573000,573000,573000,573000,0
|
|
20240304,183700,956308000,573000,573000,573000,573000,0
|
|
20240304,183600,956308000,573000,573000,573000,573000,0
|
|
20240304,183500,956308000,573000,573000,573000,573000,0
|
|
20240304,183400,956308000,573000,573000,573000,573000,0
|
|
20240304,183300,956308000,573000,573000,573000,573000,0
|
|
20240304,183200,956308000,573000,573000,573000,573000,0
|
|
20240304,183100,956308000,573000,573000,573000,573000,0
|
|
20240304,183000,956308000,573000,573000,573000,573000,0
|
|
20240304,182900,956308000,573000,573000,573000,573000,0
|
|
20240304,182800,956308000,573000,573000,573000,573000,0
|
|
20240304,182700,956308000,573000,573000,573000,573000,0
|
|
20240304,182600,956308000,573000,573000,573000,573000,0
|
|
20240304,182500,956308000,573000,573000,573000,573000,0
|
|
20240304,182400,956308000,573000,573000,573000,573000,0
|
|
20240304,182300,956308000,573000,573000,573000,573000,0
|
|
20240304,182200,956308000,573000,573000,573000,573000,0
|
|
20240304,182100,956308000,573000,573000,573000,573000,0
|
|
20240304,182000,956308000,573000,573000,573000,573000,0
|
|
20240304,181900,956308000,573000,573000,573000,573000,0
|
|
20240304,181800,956308000,573000,573000,573000,573000,0
|
|
20240304,181700,956308000,573000,573000,573000,573000,0
|
|
20240304,181600,956308000,573000,573000,573000,573000,0
|
|
20240304,181500,956308000,573000,573000,573000,573000,0
|
|
20240304,181400,956308000,573000,573000,573000,573000,0
|
|
20240304,181300,956308000,573000,573000,573000,573000,0
|
|
20240304,181200,956308000,573000,573000,573000,573000,0
|
|
20240304,181100,956308000,573000,573000,573000,573000,10
|
|
20240304,181000,956308000,573000,573000,573000,573000,0
|
|
20240304,180900,956308000,573000,573000,573000,573000,0
|
|
20240304,180800,956308000,573000,573000,573000,573000,0
|
|
20240304,180700,956308000,573000,573000,573000,573000,0
|
|
20240304,180600,956308000,573000,573000,573000,573000,0
|
|
20240304,180500,956308000,573000,573000,573000,573000,0
|
|
20240304,180400,956308000,573000,573000,573000,573000,0
|
|
20240304,180300,956308000,573000,573000,573000,573000,0
|
|
20240304,180200,956308000,573000,573000,573000,573000,0
|
|
20240304,180100,956308000,573000,573000,573000,573000,0
|
|
20240304,180000,956308000,573000,573000,573000,573000,0
|
|
20240304,175900,956308000,573000,573000,573000,573000,0
|
|
20240304,175800,956308000,573000,573000,573000,573000,0
|
|
20240304,175700,956308000,573000,573000,573000,573000,0
|
|
20240304,175600,956308000,573000,573000,573000,573000,0
|
|
20240304,175500,956308000,573000,573000,573000,573000,0
|
|
20240304,175400,956308000,573000,573000,573000,573000,0
|
|
20240304,175300,956308000,573000,573000,573000,573000,0
|
|
20240304,175200,956308000,573000,573000,573000,573000,0
|
|
20240304,175100,956308000,573000,573000,573000,573000,0
|
|
20240304,175000,956308000,573000,573000,573000,573000,0
|
|
20240304,174900,956308000,573000,573000,573000,573000,0
|
|
20240304,174800,956308000,573000,573000,573000,573000,0
|
|
20240304,174700,956308000,573000,573000,573000,573000,0
|
|
20240304,174600,956308000,573000,573000,573000,573000,0
|
|
20240304,174500,956308000,573000,573000,573000,573000,0
|
|
20240304,174400,956308000,573000,573000,573000,573000,0
|
|
20240304,174300,956308000,573000,573000,573000,573000,0
|
|
20240304,174200,956308000,573000,573000,573000,573000,0
|
|
20240304,174100,956308000,573000,573000,573000,573000,10
|
|
20240304,174000,956308000,573000,573000,573000,573000,0
|
|
20240304,173900,956308000,573000,573000,573000,573000,0
|
|
20240304,173800,956308000,573000,573000,573000,573000,0
|
|
20240304,173700,956308000,573000,573000,573000,573000,0
|
|
20240304,173600,956308000,573000,573000,573000,573000,0
|
|
20240304,173500,956308000,573000,573000,573000,573000,0
|
|
20240304,173400,956308000,573000,573000,573000,573000,0
|
|
20240304,173300,956308000,573000,573000,573000,573000,0
|
|
20240304,173200,956308000,573000,573000,573000,573000,0
|
|
20240304,173100,956308000,573000,573000,573000,573000,0
|
|
20240304,173000,956308000,573000,573000,573000,573000,0
|
|
20240304,172900,956308000,573000,573000,573000,573000,0
|
|
20240304,172800,956308000,573000,573000,573000,573000,0
|
|
20240304,172700,956308000,573000,573000,573000,573000,0
|
|
20240304,172600,956308000,573000,573000,573000,573000,0
|
|
20240304,172500,956308000,573000,573000,573000,573000,0
|
|
20240304,172400,956308000,573000,573000,573000,573000,0
|
|
20240304,172300,956308000,573000,573000,573000,573000,0
|
|
20240304,172200,956308000,573000,573000,573000,573000,0
|
|
20240304,172100,956308000,573000,573000,573000,573000,0
|
|
20240304,172000,956308000,573000,573000,573000,573000,0
|
|
20240304,171900,956308000,573000,573000,573000,573000,0
|
|
20240304,171800,956308000,573000,573000,573000,573000,0
|
|
20240304,171700,956308000,573000,573000,573000,573000,0
|
|
20240304,171600,956308000,573000,573000,573000,573000,0
|
|
20240304,171500,956308000,573000,573000,573000,573000,0
|
|
20240304,171400,956308000,573000,573000,573000,573000,0
|
|
20240304,171300,956308000,573000,573000,573000,573000,0
|
|
20240304,171200,956308000,573000,573000,573000,573000,0
|
|
20240304,171100,956308000,573000,573000,573000,573000,10
|
|
20240304,171000,956308000,573000,573000,573000,573000,0
|
|
20240304,170900,956308000,573000,573000,573000,573000,0
|
|
20240304,170800,956308000,573000,573000,573000,573000,0
|
|
20240304,170700,956308000,573000,573000,573000,573000,0
|
|
20240304,170600,956308000,573000,573000,573000,573000,0
|
|
20240304,170500,956308000,573000,573000,573000,573000,0
|
|
20240304,170400,956308000,573000,573000,573000,573000,0
|
|
20240304,170300,956308000,573000,573000,573000,573000,0
|
|
20240304,170200,956308000,573000,573000,573000,573000,0
|
|
20240304,170100,956308000,573000,573000,573000,573000,0
|
|
20240304,170000,956308000,573000,573000,573000,573000,0
|
|
20240304,165900,956308000,573000,573000,573000,573000,0
|
|
20240304,165800,956308000,573000,573000,573000,573000,0
|
|
20240304,165700,956308000,573000,573000,573000,573000,0
|
|
20240304,165600,956308000,573000,573000,573000,573000,0
|
|
20240304,165500,956308000,573000,573000,573000,573000,0
|
|
20240304,165400,956308000,573000,573000,573000,573000,0
|
|
20240304,165300,956308000,573000,573000,573000,573000,0
|
|
20240304,165200,956308000,573000,573000,573000,573000,0
|
|
20240304,165100,956308000,573000,573000,573000,573000,0
|
|
20240304,165000,956308000,573000,573000,573000,573000,0
|
|
20240304,164900,956308000,573000,573000,573000,573000,0
|
|
20240304,164800,956308000,573000,573000,573000,573000,0
|
|
20240304,164700,956308000,573000,573000,573000,573000,0
|
|
20240304,164600,956308000,573000,573000,573000,573000,0
|
|
20240304,164500,956308000,573000,573000,573000,573000,0
|
|
20240304,164400,956308000,573000,573000,573000,573000,0
|
|
20240304,164300,956308000,573000,573000,573000,573000,0
|
|
20240304,164200,956308000,573000,573000,573000,573000,0
|
|
20240304,164100,956308000,573000,573000,573000,573000,10
|
|
20240304,164000,956308000,573000,573000,573000,573000,0
|
|
20240304,163900,956308000,573000,573000,573000,573000,0
|
|
20240304,163800,956308000,573000,573000,573000,573000,0
|
|
20240304,163700,956308000,573000,573000,573000,573000,0
|
|
20240304,163600,956308000,573000,573000,573000,573000,0
|
|
20240304,163500,956308000,573000,573000,573000,573000,0
|
|
20240304,163400,956308000,573000,573000,573000,573000,0
|
|
20240304,163300,956308000,573000,573000,573000,573000,0
|
|
20240304,163200,956308000,573000,573000,573000,573000,0
|
|
20240304,163100,956308000,573000,573000,573000,573000,0
|
|
20240304,163000,956308000,573000,573000,573000,573000,0
|
|
20240304,162900,956308000,573000,573000,573000,573000,0
|
|
20240304,162800,956308000,573000,573000,573000,573000,0
|
|
20240304,162700,956308000,573000,573000,573000,573000,0
|
|
20240304,162600,956308000,573000,573000,573000,573000,0
|
|
20240304,162500,956308000,573000,573000,573000,573000,0
|
|
20240304,162400,956308000,573000,573000,573000,573000,0
|
|
20240304,162300,956308000,573000,573000,573000,573000,0
|
|
20240304,162200,956308000,573000,573000,573000,573000,0
|
|
20240304,162100,956308000,573000,573000,573000,573000,0
|
|
20240304,162000,956308000,573000,573000,573000,573000,0
|
|
20240304,161900,956308000,573000,573000,573000,573000,0
|
|
20240304,161800,956308000,573000,573000,573000,573000,0
|
|
20240304,161700,956308000,573000,573000,573000,573000,0
|
|
20240304,161600,956308000,573000,573000,573000,573000,0
|
|
20240304,161500,956308000,573000,573000,573000,573000,0
|
|
20240304,161400,956308000,573000,573000,573000,573000,0
|
|
20240304,161300,956308000,573000,573000,573000,573000,0
|
|
20240304,161200,956308000,573000,573000,573000,573000,0
|
|
20240304,161100,956308000,573000,573000,573000,573000,10
|
|
20240304,161000,956308000,573000,573000,573000,573000,0
|
|
20240304,160900,956308000,573000,573000,573000,573000,0
|
|
20240304,160800,956308000,573000,573000,573000,573000,0
|
|
20240304,160700,956308000,573000,573000,573000,573000,0
|
|
20240304,160600,956308000,573000,573000,573000,573000,0
|
|
20240304,160500,956308000,573000,573000,573000,573000,0
|
|
20240304,160400,956308000,573000,573000,573000,573000,0
|
|
20240304,160300,956308000,573000,573000,573000,573000,0
|
|
20240304,160200,956308000,573000,573000,573000,573000,0
|
|
20240304,160100,956308000,573000,573000,573000,573000,0
|
|
20240304,160000,956308000,573000,573000,573000,573000,0
|
|
20240304,155900,956308000,573000,573000,573000,573000,0
|
|
20240304,155800,956308000,573000,573000,573000,573000,0
|
|
20240304,155700,956308000,573000,573000,573000,573000,0
|
|
20240304,155600,956308000,573000,573000,573000,573000,0
|
|
20240304,155500,956308000,573000,573000,573000,573000,0
|
|
20240304,155400,956308000,573000,573000,573000,573000,0
|
|
20240304,155300,956308000,573000,573000,573000,573000,0
|
|
20240304,155200,956308000,573000,573000,573000,573000,0
|
|
20240304,155100,956308000,573000,573000,573000,573000,0
|
|
20240304,155000,956308000,573000,573000,573000,573000,0
|
|
20240304,154900,956308000,573000,573000,573000,573000,0
|
|
20240304,154800,956308000,573000,573000,573000,573000,0
|
|
20240304,154700,956308000,573000,573000,573000,573000,0
|
|
20240304,154600,956308000,573000,573000,573000,573000,0
|
|
20240304,154500,956308000,573000,573000,573000,573000,0
|
|
20240304,154400,956308000,573000,573000,573000,573000,0
|
|
20240304,154300,956308000,573000,573000,573000,573000,0
|
|
20240304,154200,956308000,573000,573000,573000,573000,0
|
|
20240304,154100,956308000,573000,573000,573000,573000,10
|
|
20240304,154000,956308000,573000,573000,573000,573000,0
|
|
20240304,153900,956308000,573000,573000,573000,573000,0
|
|
20240304,153800,956308000,573000,573000,573000,573000,0
|
|
20240304,153700,956308000,573000,573000,573000,573000,0
|
|
20240304,153600,956308000,573000,573000,573000,573000,0
|
|
20240304,153500,956308000,573000,573000,573000,573000,0
|
|
20240304,153400,956308000,573000,573000,573000,573000,0
|
|
20240304,153300,956308000,573000,573000,573000,573000,0
|
|
20240304,153200,956308000,573000,573000,573000,573000,0
|
|
20240304,153100,956308000,573000,573000,573000,573000,0
|
|
20240304,153000,956308000,573000,573000,573000,573000,10
|
|
20240304,152900,950578000,574000,574000,574000,574000,0
|
|
20240304,152800,950578000,574000,574000,574000,574000,0
|
|
20240304,152700,950578000,574000,574000,574000,574000,0
|
|
20240304,152600,950578000,574000,574000,574000,574000,0
|
|
20240304,152500,950578000,574000,574000,574000,574000,0
|
|
20240304,152400,950578000,574000,574000,574000,574000,0
|
|
20240304,152300,950578000,574000,574000,574000,574000,0
|
|
20240304,152200,950578000,574000,574000,574000,574000,0
|
|
20240304,152100,950578000,574000,574000,574000,574000,0
|
|
20240304,152000,950578000,574000,574000,574000,574000,0
|
|
20240304,151900,950578000,574000,573000,574000,573000,3
|
|
20240304,151800,948858000,573000,573000,573000,573000,0
|
|
20240304,151700,948858000,573000,573000,573000,573000,1
|
|
20240304,151600,948285000,573000,573000,573000,573000,1
|
|
20240304,151500,947712000,573000,573000,573000,573000,5
|
|
20240304,151400,944847000,573000,573000,573000,573000,17
|
|
20240304,151300,935106000,574000,574000,574000,574000,1
|
|
20240304,151200,934532000,574000,574000,574000,574000,2
|
|
20240304,151100,933384000,574000,574000,574000,574000,6
|
|
20240304,151000,929940000,572000,572000,572000,572000,3
|
|
20240304,150900,928224000,572000,572000,572000,572000,1
|
|
20240304,150800,927652000,573000,573000,573000,573000,3
|
|
20240304,150700,925933000,573000,573000,573000,573000,0
|
|
20240304,150600,925933000,573000,573000,573000,573000,0
|
|
20240304,150500,925933000,573000,573000,573000,573000,15
|
|
20240304,150400,917338000,573000,573000,573000,573000,1
|
|
20240304,150300,916765000,574000,574000,574000,574000,0
|
|
20240304,150200,916765000,574000,574000,574000,574000,0
|
|
20240304,150100,916765000,574000,574000,574000,574000,0
|
|
20240304,150000,916765000,574000,573000,574000,573000,3
|
|
20240304,145900,915045000,573000,573000,573000,573000,35
|
|
20240304,145800,894990000,573000,573000,573000,573000,0
|
|
20240304,145700,894990000,573000,573000,573000,573000,0
|
|
20240304,145600,894990000,573000,573000,573000,573000,2
|
|
20240304,145500,893844000,573000,573000,573000,573000,2
|
|
20240304,145400,892698000,573000,573000,573000,573000,0
|
|
20240304,145300,892698000,573000,573000,573000,573000,0
|
|
20240304,145200,892698000,573000,573000,573000,573000,0
|
|
20240304,145100,892698000,573000,573000,573000,573000,2
|
|
20240304,145000,891552000,573000,573000,573000,573000,0
|
|
20240304,144900,891552000,573000,573000,573000,573000,1
|
|
20240304,144800,890979000,573000,573000,573000,573000,3
|
|
20240304,144700,889260000,574000,574000,574000,574000,0
|
|
20240304,144600,889260000,574000,574000,574000,574000,0
|
|
20240304,144500,889260000,574000,574000,574000,574000,0
|
|
20240304,144400,889260000,574000,574000,574000,574000,0
|
|
20240304,144300,889260000,574000,574000,574000,574000,0
|
|
20240304,144200,889260000,574000,574000,574000,574000,0
|
|
20240304,144100,889260000,574000,574000,574000,574000,0
|
|
20240304,144000,889260000,574000,574000,574000,574000,0
|
|
20240304,143900,889260000,574000,574000,574000,574000,0
|
|
20240304,143800,889260000,574000,574000,574000,574000,2
|
|
20240304,143700,888112000,574000,574000,574000,574000,0
|
|
20240304,143600,888112000,574000,574000,574000,574000,0
|
|
20240304,143500,888112000,574000,574000,574000,574000,0
|
|
20240304,143400,888112000,574000,574000,574000,574000,1
|
|
20240304,143300,887538000,574000,574000,574000,574000,0
|
|
20240304,143200,887538000,574000,574000,574000,574000,0
|
|
20240304,143100,887538000,574000,574000,574000,574000,0
|
|
20240304,143000,887538000,574000,574000,574000,574000,0
|
|
20240304,142900,887538000,574000,574000,574000,574000,0
|
|
20240304,142800,887538000,574000,574000,574000,574000,4
|
|
20240304,142700,885242000,574000,574000,574000,574000,0
|
|
20240304,142600,885242000,574000,574000,574000,574000,0
|
|
20240304,142500,885242000,574000,574000,574000,574000,1
|
|
20240304,142400,884668000,574000,574000,574000,574000,0
|
|
20240304,142300,884668000,574000,574000,574000,574000,1
|
|
20240304,142200,884094000,574000,574000,574000,574000,0
|
|
20240304,142100,884094000,574000,574000,574000,574000,2
|
|
20240304,142000,882946000,574000,574000,574000,574000,0
|
|
20240304,141900,882946000,574000,574000,574000,574000,14
|
|
20240304,141800,874910000,575000,575000,575000,575000,0
|
|
20240304,141700,874910000,575000,575000,575000,575000,0
|
|
20240304,141600,874910000,575000,575000,575000,575000,0
|
|
20240304,141500,874910000,575000,575000,575000,575000,0
|
|
20240304,141400,874910000,575000,575000,575000,575000,0
|
|
20240304,141300,874910000,575000,575000,575000,575000,0
|
|
20240304,141200,874910000,575000,575000,575000,575000,0
|
|
20240304,141100,874910000,575000,575000,575000,575000,10
|
|
20240304,141000,869160000,575000,575000,575000,575000,0
|
|
20240304,140900,869160000,575000,575000,575000,575000,0
|
|
20240304,140800,869160000,575000,575000,575000,575000,0
|
|
20240304,140700,869160000,575000,575000,575000,575000,0
|
|
20240304,140600,869160000,575000,575000,575000,575000,0
|
|
20240304,140500,869160000,575000,575000,575000,575000,0
|
|
20240304,140400,869160000,575000,575000,575000,575000,0
|
|
20240304,140300,869160000,575000,575000,575000,575000,20
|
|
20240304,140200,857660000,575000,575000,575000,575000,0
|
|
20240304,140100,857660000,575000,575000,575000,575000,0
|
|
20240304,140000,857660000,575000,575000,575000,575000,0
|
|
20240304,135900,857660000,575000,575000,575000,575000,0
|
|
20240304,135800,857660000,575000,575000,575000,575000,0
|
|
20240304,135700,857660000,575000,575000,575000,575000,1
|
|
20240304,135600,857085000,575000,575000,575000,575000,0
|
|
20240304,135500,857085000,575000,575000,575000,575000,0
|
|
20240304,135400,857085000,575000,575000,575000,575000,7
|
|
20240304,135300,853060000,574000,574000,574000,574000,0
|
|
20240304,135200,853060000,574000,574000,574000,574000,0
|
|
20240304,135100,853060000,574000,574000,574000,574000,0
|
|
20240304,135000,853060000,574000,574000,574000,574000,0
|
|
20240304,134900,853060000,574000,575000,575000,574000,7
|
|
20240304,134800,849037000,574000,574000,574000,574000,0
|
|
20240304,134700,849037000,574000,574000,574000,574000,0
|
|
20240304,134600,849037000,574000,574000,574000,574000,0
|
|
20240304,134500,849037000,574000,574000,574000,574000,0
|
|
20240304,134400,849037000,574000,574000,574000,574000,0
|
|
20240304,134300,849037000,574000,574000,574000,574000,3
|
|
20240304,134200,847315000,574000,574000,574000,574000,12
|
|
20240304,134100,840427000,574000,574000,574000,574000,0
|
|
20240304,134000,840427000,574000,574000,574000,574000,0
|
|
20240304,133900,840427000,574000,574000,574000,574000,0
|
|
20240304,133800,840427000,574000,574000,574000,574000,0
|
|
20240304,133700,840427000,574000,573000,574000,573000,9
|
|
20240304,133600,835268000,573000,573000,573000,573000,0
|
|
20240304,133500,835268000,573000,573000,573000,573000,0
|
|
20240304,133400,835268000,573000,573000,573000,573000,0
|
|
20240304,133300,835268000,573000,573000,573000,573000,0
|
|
20240304,133200,835268000,573000,573000,573000,573000,0
|
|
20240304,133100,835268000,573000,573000,573000,573000,0
|
|
20240304,133000,835268000,573000,573000,573000,573000,1
|
|
20240304,132900,834695000,573000,573000,573000,573000,6
|
|
20240304,132800,831257000,573000,573000,573000,573000,0
|
|
20240304,132700,831257000,573000,573000,573000,573000,0
|
|
20240304,132600,831257000,573000,573000,573000,573000,1
|
|
20240304,132500,830684000,572000,572000,572000,572000,0
|
|
20240304,132400,830684000,572000,572000,572000,572000,1
|
|
20240304,132300,830112000,572000,572000,572000,572000,0
|
|
20240304,132200,830112000,572000,572000,572000,572000,0
|
|
20240304,132100,830112000,572000,572000,572000,572000,5
|
|
20240304,132000,827252000,573000,573000,573000,573000,5
|
|
20240304,131900,824387000,573000,573000,573000,573000,0
|
|
20240304,131800,824387000,573000,573000,573000,573000,0
|
|
20240304,131700,824387000,573000,573000,573000,573000,0
|
|
20240304,131600,824387000,573000,573000,573000,573000,0
|
|
20240304,131500,824387000,573000,573000,573000,573000,1
|
|
20240304,131400,823814000,572000,572000,572000,572000,0
|
|
20240304,131300,823814000,572000,572000,572000,572000,0
|
|
20240304,131200,823814000,572000,572000,572000,572000,0
|
|
20240304,131100,823814000,572000,572000,572000,572000,0
|
|
20240304,131000,823814000,572000,572000,572000,572000,0
|
|
20240304,130900,823814000,572000,572000,572000,572000,2
|
|
20240304,130800,822670000,572000,572000,572000,572000,8
|
|
20240304,130700,818094000,572000,572000,572000,572000,0
|
|
20240304,130600,818094000,572000,572000,572000,572000,1
|
|
20240304,130500,817522000,572000,572000,572000,572000,4
|
|
20240304,130400,815234000,571000,571000,571000,571000,22
|
|
20240304,130300,802672000,571000,572000,572000,571000,50
|
|
20240304,130200,774120000,571000,571000,571000,571000,0
|
|
20240304,130100,774120000,571000,573000,573000,571000,114
|
|
20240304,130000,708920000,573000,573000,573000,573000,0
|
|
20240304,125900,708920000,573000,573000,573000,573000,27
|
|
20240304,125800,693449000,573000,574000,574000,573000,9
|
|
20240304,125700,688291000,574000,574000,574000,574000,0
|
|
20240304,125600,688291000,574000,574000,574000,574000,1
|
|
20240304,125500,687717000,574000,574000,574000,574000,7
|
|
20240304,125400,683699000,573000,574000,574000,573000,17
|
|
20240304,125300,673942000,575000,574000,575000,574000,34
|
|
20240304,125200,654424000,575000,575000,575000,575000,0
|
|
20240304,125100,654424000,575000,575000,575000,575000,0
|
|
20240304,125000,654424000,575000,575000,575000,575000,0
|
|
20240304,124900,654424000,575000,575000,575000,575000,1
|
|
20240304,124800,653849000,574000,575000,575000,574000,71
|
|
20240304,124700,613028000,575000,575000,575000,575000,0
|
|
20240304,124600,613028000,575000,575000,575000,575000,54
|
|
20240304,124500,581978000,576000,576000,576000,576000,0
|
|
20240304,124400,581978000,576000,576000,576000,576000,0
|
|
20240304,124300,581978000,576000,576000,576000,576000,0
|
|
20240304,124200,581978000,576000,576000,576000,576000,0
|
|
20240304,124100,581978000,576000,576000,576000,576000,0
|
|
20240304,124000,581978000,576000,576000,576000,576000,5
|
|
20240304,123900,579098000,576000,576000,576000,576000,0
|
|
20240304,123800,579098000,576000,576000,576000,576000,0
|
|
20240304,123700,579098000,576000,576000,576000,576000,0
|
|
20240304,123600,579098000,576000,576000,576000,576000,0
|
|
20240304,123500,579098000,576000,576000,576000,576000,0
|
|
20240304,123400,579098000,576000,576000,576000,576000,0
|
|
20240304,123300,579098000,576000,576000,576000,576000,1
|
|
20240304,123200,578522000,576000,576000,576000,576000,0
|
|
20240304,123100,578522000,576000,576000,576000,576000,0
|
|
20240304,123000,578522000,576000,576000,576000,576000,0
|
|
20240304,122900,578522000,576000,576000,576000,576000,8
|
|
20240304,122800,573914000,576000,576000,576000,576000,5
|
|
20240304,122700,571034000,576000,576000,576000,576000,0
|
|
20240304,122600,571034000,576000,576000,576000,576000,0
|
|
20240304,122500,571034000,576000,576000,576000,576000,2
|
|
20240304,122400,569882000,576000,576000,576000,576000,17
|
|
20240304,122300,560090000,575000,575000,575000,575000,0
|
|
20240304,122200,560090000,575000,575000,575000,575000,2
|
|
20240304,122100,558940000,575000,575000,575000,575000,0
|
|
20240304,122000,558940000,575000,575000,575000,575000,0
|
|
20240304,121900,558940000,575000,575000,575000,575000,0
|
|
20240304,121800,558940000,575000,575000,575000,575000,0
|
|
20240304,121700,558940000,575000,575000,575000,575000,0
|
|
20240304,121600,558940000,575000,575000,575000,575000,0
|
|
20240304,121500,558940000,575000,575000,575000,575000,0
|
|
20240304,121400,558940000,575000,575000,575000,575000,0
|
|
20240304,121300,558940000,575000,575000,575000,575000,0
|
|
20240304,121200,558940000,575000,575000,575000,575000,0
|
|
20240304,121100,558940000,575000,575000,575000,575000,0
|
|
20240304,121000,558940000,575000,575000,575000,575000,0
|
|
20240304,120900,558940000,575000,575000,575000,575000,0
|
|
20240304,120800,558940000,575000,575000,575000,575000,0
|
|
20240304,120700,558940000,575000,575000,575000,575000,0
|
|
20240304,120600,558940000,575000,575000,575000,575000,0
|
|
20240304,120500,558940000,575000,575000,575000,575000,0
|
|
20240304,120400,558940000,575000,575000,575000,575000,2
|
|
20240304,120300,557790000,575000,575000,575000,575000,0
|
|
20240304,120200,557790000,575000,575000,575000,575000,8
|
|
20240304,120100,553190000,575000,575000,575000,575000,0
|
|
20240304,120000,553190000,575000,575000,575000,575000,0
|
|
20240304,115900,553190000,575000,575000,575000,575000,0
|
|
20240304,115800,553190000,575000,575000,575000,575000,0
|
|
20240304,115700,553190000,575000,575000,575000,575000,0
|
|
20240304,115600,553190000,575000,575000,575000,575000,0
|
|
20240304,115500,553190000,575000,575000,575000,575000,10
|
|
20240304,115400,547440000,575000,575000,575000,575000,0
|
|
20240304,115300,547440000,575000,575000,575000,575000,0
|
|
20240304,115200,547440000,575000,575000,575000,575000,0
|
|
20240304,115100,547440000,575000,575000,575000,575000,0
|
|
20240304,115000,547440000,575000,575000,575000,575000,0
|
|
20240304,114900,547440000,575000,575000,575000,575000,0
|
|
20240304,114800,547440000,575000,575000,575000,575000,1
|
|
20240304,114700,546865000,575000,575000,575000,575000,1
|
|
20240304,114600,546290000,575000,575000,575000,575000,3
|
|
20240304,114500,544565000,575000,575000,575000,575000,1
|
|
20240304,114400,543990000,575000,575000,575000,575000,1
|
|
20240304,114300,543415000,574000,574000,574000,574000,0
|
|
20240304,114200,543415000,574000,574000,574000,574000,0
|
|
20240304,114100,543415000,574000,574000,574000,574000,0
|
|
20240304,114000,543415000,574000,574000,574000,574000,0
|
|
20240304,113900,543415000,574000,574000,574000,574000,0
|
|
20240304,113800,543415000,574000,574000,574000,574000,0
|
|
20240304,113700,543415000,574000,574000,574000,574000,0
|
|
20240304,113600,543415000,574000,574000,574000,574000,0
|
|
20240304,113500,543415000,574000,574000,574000,574000,0
|
|
20240304,113400,543415000,574000,574000,574000,574000,0
|
|
20240304,113300,543415000,574000,574000,574000,574000,0
|
|
20240304,113200,543415000,574000,574000,574000,574000,0
|
|
20240304,113100,543415000,574000,574000,574000,574000,0
|
|
20240304,113000,543415000,574000,574000,574000,574000,0
|
|
20240304,112900,543415000,574000,574000,574000,574000,0
|
|
20240304,112800,543415000,574000,574000,574000,574000,2
|
|
20240304,112700,542267000,574000,574000,574000,574000,1
|
|
20240304,112600,541693000,574000,574000,574000,574000,0
|
|
20240304,112500,541693000,574000,574000,574000,573000,150
|
|
20240304,112400,455738000,574000,574000,574000,574000,40
|
|
20240304,112300,432778000,574000,574000,574000,574000,0
|
|
20240304,112200,432778000,574000,574000,574000,574000,0
|
|
20240304,112100,432778000,574000,574000,574000,574000,3
|
|
20240304,112000,431056000,573000,573000,573000,573000,0
|
|
20240304,111900,431056000,573000,573000,573000,573000,0
|
|
20240304,111800,431056000,573000,573000,573000,573000,0
|
|
20240304,111700,431056000,573000,573000,573000,573000,0
|
|
20240304,111600,431056000,573000,573000,573000,573000,0
|
|
20240304,111500,431056000,573000,575000,575000,573000,22
|
|
20240304,111400,418433000,575000,575000,575000,575000,1
|
|
20240304,111300,417858000,575000,575000,575000,575000,1
|
|
20240304,111200,417283000,574000,574000,574000,574000,2
|
|
20240304,111100,416135000,574000,574000,574000,574000,0
|
|
20240304,111000,416135000,574000,574000,574000,574000,4
|
|
20240304,110900,413839000,574000,574000,574000,574000,0
|
|
20240304,110800,413839000,574000,574000,574000,574000,0
|
|
20240304,110700,413839000,574000,575000,575000,574000,4
|
|
20240304,110600,411541000,575000,575000,575000,575000,0
|
|
20240304,110500,411541000,575000,575000,575000,575000,68
|
|
20240304,110400,372441000,576000,576000,576000,576000,49
|
|
20240304,110300,344217000,578000,577000,578000,577000,53
|
|
20240304,110200,313635000,579000,579000,579000,579000,0
|
|
20240304,110100,313635000,579000,579000,579000,579000,0
|
|
20240304,110000,313635000,579000,579000,579000,579000,1
|
|
20240304,105900,313056000,578000,578000,578000,578000,0
|
|
20240304,105800,313056000,578000,578000,578000,578000,0
|
|
20240304,105700,313056000,578000,578000,578000,578000,0
|
|
20240304,105600,313056000,578000,578000,578000,578000,1
|
|
20240304,105500,312478000,578000,578000,578000,578000,0
|
|
20240304,105400,312478000,578000,578000,578000,578000,1
|
|
20240304,105300,311900000,578000,578000,578000,578000,0
|
|
20240304,105200,311900000,578000,578000,578000,578000,1
|
|
20240304,105100,311322000,578000,578000,578000,578000,0
|
|
20240304,105000,311322000,578000,578000,578000,578000,0
|
|
20240304,104900,311322000,578000,578000,578000,578000,0
|
|
20240304,104800,311322000,578000,578000,578000,578000,8
|
|
20240304,104700,306698000,578000,578000,578000,578000,0
|
|
20240304,104600,306698000,578000,578000,578000,578000,0
|
|
20240304,104500,306698000,578000,578000,578000,578000,3
|
|
20240304,104400,304964000,578000,578000,578000,578000,0
|
|
20240304,104300,304964000,578000,578000,578000,578000,1
|
|
20240304,104200,304386000,578000,578000,578000,578000,1
|
|
20240304,104100,303808000,578000,578000,578000,578000,0
|
|
20240304,104000,303808000,578000,578000,578000,578000,11
|
|
20240304,103900,297450000,578000,579000,579000,578000,85
|
|
20240304,103800,248239000,579000,579000,579000,579000,0
|
|
20240304,103700,248239000,579000,579000,579000,579000,0
|
|
20240304,103600,248239000,579000,579000,579000,579000,0
|
|
20240304,103500,248239000,579000,579000,579000,579000,0
|
|
20240304,103400,248239000,579000,579000,579000,579000,0
|
|
20240304,103300,248239000,579000,579000,579000,579000,1
|
|
20240304,103200,247660000,579000,579000,579000,579000,1
|
|
20240304,103100,247081000,579000,579000,579000,579000,9
|
|
20240304,103000,241870000,579000,580000,580000,579000,170
|
|
20240304,102900,143333000,579000,579000,579000,579000,0
|
|
20240304,102800,143333000,579000,579000,579000,579000,0
|
|
20240304,102700,143333000,579000,579000,579000,579000,0
|
|
20240304,102600,143333000,579000,579000,579000,579000,0
|
|
20240304,102500,143333000,579000,579000,579000,579000,0
|
|
20240304,102400,143333000,579000,579000,579000,579000,0
|
|
20240304,102300,143333000,579000,579000,579000,579000,0
|
|
20240304,102200,143333000,579000,579000,579000,579000,0
|
|
20240304,102100,143333000,579000,579000,579000,579000,0
|
|
20240304,102000,143333000,579000,579000,579000,579000,0
|
|
20240304,101900,143333000,579000,579000,579000,579000,0
|
|
20240304,101800,143333000,579000,579000,579000,579000,15
|
|
20240304,101700,134648000,579000,579000,579000,579000,0
|
|
20240304,101600,134648000,579000,579000,579000,579000,0
|
|
20240304,101500,134648000,579000,580000,580000,579000,45
|
|
20240304,101400,108556000,581000,581000,581000,581000,0
|
|
20240304,101300,108556000,581000,581000,581000,581000,0
|
|
20240304,101200,108556000,581000,581000,581000,581000,0
|
|
20240304,101100,108556000,581000,581000,581000,581000,0
|
|
20240304,101000,108556000,581000,581000,581000,581000,0
|
|
20240304,100900,108556000,581000,581000,581000,581000,0
|
|
20240304,100800,108556000,581000,581000,581000,581000,0
|
|
20240304,100700,108556000,581000,581000,581000,581000,0
|
|
20240304,100600,108556000,581000,581000,581000,581000,0
|
|
20240304,100500,108556000,581000,581000,581000,581000,2
|
|
20240304,100400,107394000,582000,582000,582000,582000,0
|
|
20240304,100300,107394000,582000,582000,582000,582000,0
|
|
20240304,100200,107394000,582000,582000,582000,582000,0
|
|
20240304,100100,107394000,582000,582000,582000,582000,0
|
|
20240304,100000,107394000,582000,582000,582000,582000,2
|
|
20240304,095900,106230000,580000,580000,580000,580000,0
|
|
20240304,095800,106230000,580000,580000,580000,580000,0
|
|
20240304,095700,106230000,580000,580000,580000,580000,0
|
|
20240304,095600,106230000,580000,580000,580000,580000,0
|
|
20240304,095500,106230000,580000,580000,580000,580000,0
|
|
20240304,095400,106230000,580000,580000,580000,580000,0
|
|
20240304,095300,106230000,580000,580000,580000,580000,0
|
|
20240304,095200,106230000,580000,580000,580000,580000,0
|
|
20240304,095100,106230000,580000,581000,581000,580000,11
|
|
20240304,095000,99849000,581000,581000,581000,581000,0
|
|
20240304,094900,99849000,581000,581000,581000,581000,1
|
|
20240304,094800,99268000,580000,580000,580000,580000,0
|
|
20240304,094700,99268000,580000,581000,581000,580000,38
|
|
20240304,094600,77197000,581000,581000,581000,581000,0
|
|
20240304,094500,77197000,581000,581000,581000,581000,0
|
|
20240304,094400,77197000,581000,581000,581000,581000,0
|
|
20240304,094300,77197000,581000,581000,581000,581000,10
|
|
20240304,094200,71387000,581000,581000,581000,581000,0
|
|
20240304,094100,71387000,581000,581000,581000,581000,0
|
|
20240304,094000,71387000,581000,581000,581000,581000,2
|
|
20240304,093900,70225000,582000,582000,582000,582000,0
|
|
20240304,093800,70225000,582000,582000,582000,582000,0
|
|
20240304,093700,70225000,582000,582000,582000,582000,0
|
|
20240304,093600,70225000,582000,582000,582000,582000,0
|
|
20240304,093500,70225000,582000,582000,582000,582000,0
|
|
20240304,093400,70225000,582000,582000,582000,582000,0
|
|
20240304,093300,70225000,582000,582000,582000,582000,0
|
|
20240304,093200,70225000,582000,582000,582000,582000,1
|
|
20240304,093100,69643000,582000,582000,582000,582000,0
|
|
20240304,093000,69643000,582000,582000,582000,582000,0
|
|
20240304,092900,69643000,582000,582000,582000,582000,0
|
|
20240304,092800,69643000,582000,582000,582000,582000,2
|
|
20240304,092700,68479000,581000,581000,581000,581000,0
|
|
20240304,092600,68479000,581000,581000,581000,581000,0
|
|
20240304,092500,68479000,581000,581000,581000,581000,0
|
|
20240304,092400,68479000,581000,581000,581000,581000,0
|
|
20240304,092300,68479000,581000,581000,581000,581000,2
|
|
20240304,092200,67317000,581000,581000,581000,581000,0
|
|
20240304,092100,67317000,581000,581000,581000,581000,1
|
|
20240304,092000,66736000,580000,580000,580000,580000,0
|
|
20240304,091900,66736000,580000,580000,580000,580000,0
|
|
20240304,091800,66736000,580000,580000,580000,580000,0
|
|
20240304,091700,66736000,580000,580000,580000,580000,35
|
|
20240304,091600,46436000,581000,581000,581000,581000,3
|
|
20240304,091500,44693000,581000,581000,581000,581000,4
|
|
20240304,091400,42369000,581000,581000,581000,581000,0
|
|
20240304,091300,42369000,581000,581000,581000,581000,2
|
|
20240304,091200,41207000,580000,580000,580000,580000,0
|
|
20240304,091100,41207000,580000,580000,580000,580000,6
|
|
20240304,091000,37727000,580000,580000,580000,580000,3
|
|
20240304,090900,35987000,580000,580000,580000,580000,10
|
|
20240304,090800,30187000,580000,580000,580000,580000,5
|
|
20240304,090700,27287000,580000,580000,580000,580000,0
|
|
20240304,090600,27287000,580000,580000,580000,580000,0
|
|
20240304,090500,27287000,580000,580000,580000,580000,0
|
|
20240304,090400,27287000,580000,580000,580000,580000,0
|
|
20240304,090300,27287000,580000,580000,580000,580000,3
|
|
20240304,090200,25547000,580000,580000,580000,580000,8
|
|
20240304,090100,20907000,579000,579000,579000,579000,15
|
|
20240304,090000,12222000,582000,582000,582000,582000,21
|