584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184100,695153000,567000,567000,567000,567000,14
|
|
20240305,184000,695153000,567000,567000,567000,567000,0
|
|
20240305,183900,695153000,567000,567000,567000,567000,0
|
|
20240305,183800,695153000,567000,567000,567000,567000,0
|
|
20240305,183700,695153000,567000,567000,567000,567000,0
|
|
20240305,183600,695153000,567000,567000,567000,567000,0
|
|
20240305,183500,695153000,567000,567000,567000,567000,0
|
|
20240305,183400,695153000,567000,567000,567000,567000,0
|
|
20240305,183300,695153000,567000,567000,567000,567000,0
|
|
20240305,183200,695153000,567000,567000,567000,567000,0
|
|
20240305,183100,695153000,567000,567000,567000,567000,0
|
|
20240305,183000,695153000,567000,567000,567000,567000,0
|
|
20240305,182900,695153000,567000,567000,567000,567000,0
|
|
20240305,182800,695153000,567000,567000,567000,567000,0
|
|
20240305,182700,695153000,567000,567000,567000,567000,0
|
|
20240305,182600,695153000,567000,567000,567000,567000,0
|
|
20240305,182500,695153000,567000,567000,567000,567000,0
|
|
20240305,182400,695153000,567000,567000,567000,567000,0
|
|
20240305,182300,695153000,567000,567000,567000,567000,0
|
|
20240305,182200,695153000,567000,567000,567000,567000,0
|
|
20240305,182100,695153000,567000,567000,567000,567000,0
|
|
20240305,182000,695153000,567000,567000,567000,567000,0
|
|
20240305,181900,695153000,567000,567000,567000,567000,0
|
|
20240305,181800,695153000,567000,567000,567000,567000,0
|
|
20240305,181700,695153000,567000,567000,567000,567000,0
|
|
20240305,181600,695153000,567000,567000,567000,567000,0
|
|
20240305,181500,695153000,567000,567000,567000,567000,0
|
|
20240305,181400,695153000,567000,567000,567000,567000,0
|
|
20240305,181300,695153000,567000,567000,567000,567000,0
|
|
20240305,181200,695153000,567000,567000,567000,567000,0
|
|
20240305,181100,695153000,567000,567000,567000,567000,14
|
|
20240305,181000,695153000,567000,567000,567000,567000,0
|
|
20240305,180900,695153000,567000,567000,567000,567000,0
|
|
20240305,180800,695153000,567000,567000,567000,567000,0
|
|
20240305,180700,695153000,567000,567000,567000,567000,0
|
|
20240305,180600,695153000,567000,567000,567000,567000,0
|
|
20240305,180500,695153000,567000,567000,567000,567000,0
|
|
20240305,180400,695153000,567000,567000,567000,567000,0
|
|
20240305,180300,695153000,567000,567000,567000,567000,0
|
|
20240305,180200,695153000,567000,567000,567000,567000,0
|
|
20240305,180100,695153000,567000,567000,567000,567000,0
|
|
20240305,180000,695153000,567000,567000,567000,567000,0
|
|
20240305,175900,695153000,567000,567000,567000,567000,0
|
|
20240305,175800,695153000,567000,567000,567000,567000,0
|
|
20240305,175700,695153000,567000,567000,567000,567000,0
|
|
20240305,175600,695153000,567000,567000,567000,567000,0
|
|
20240305,175500,695153000,567000,567000,567000,567000,0
|
|
20240305,175400,695153000,567000,567000,567000,567000,0
|
|
20240305,175300,695153000,567000,567000,567000,567000,0
|
|
20240305,175200,695153000,567000,567000,567000,567000,0
|
|
20240305,175100,695153000,567000,567000,567000,567000,0
|
|
20240305,175000,695153000,567000,567000,567000,567000,0
|
|
20240305,174900,695153000,567000,567000,567000,567000,0
|
|
20240305,174800,695153000,567000,567000,567000,567000,0
|
|
20240305,174700,695153000,567000,567000,567000,567000,0
|
|
20240305,174600,695153000,567000,567000,567000,567000,0
|
|
20240305,174500,695153000,567000,567000,567000,567000,0
|
|
20240305,174400,695153000,567000,567000,567000,567000,0
|
|
20240305,174300,695153000,567000,567000,567000,567000,0
|
|
20240305,174200,695153000,567000,567000,567000,567000,0
|
|
20240305,174100,695153000,567000,567000,567000,567000,14
|
|
20240305,174000,695153000,567000,567000,567000,567000,0
|
|
20240305,173900,695153000,567000,567000,567000,567000,0
|
|
20240305,173800,695153000,567000,567000,567000,567000,0
|
|
20240305,173700,695153000,567000,567000,567000,567000,0
|
|
20240305,173600,695153000,567000,567000,567000,567000,0
|
|
20240305,173500,695153000,567000,567000,567000,567000,0
|
|
20240305,173400,695153000,567000,567000,567000,567000,0
|
|
20240305,173300,695153000,567000,567000,567000,567000,0
|
|
20240305,173200,695153000,567000,567000,567000,567000,0
|
|
20240305,173100,695153000,567000,567000,567000,567000,0
|
|
20240305,173000,695153000,567000,567000,567000,567000,0
|
|
20240305,172900,695153000,567000,567000,567000,567000,0
|
|
20240305,172800,695153000,567000,567000,567000,567000,0
|
|
20240305,172700,695153000,567000,567000,567000,567000,0
|
|
20240305,172600,695153000,567000,567000,567000,567000,0
|
|
20240305,172500,695153000,567000,567000,567000,567000,0
|
|
20240305,172400,695153000,567000,567000,567000,567000,0
|
|
20240305,172300,695153000,567000,567000,567000,567000,0
|
|
20240305,172200,695153000,567000,567000,567000,567000,0
|
|
20240305,172100,695153000,567000,567000,567000,567000,0
|
|
20240305,172000,695153000,567000,567000,567000,567000,0
|
|
20240305,171900,695153000,567000,567000,567000,567000,0
|
|
20240305,171800,695153000,567000,567000,567000,567000,0
|
|
20240305,171700,695153000,567000,567000,567000,567000,0
|
|
20240305,171600,695153000,567000,567000,567000,567000,0
|
|
20240305,171500,695153000,567000,567000,567000,567000,0
|
|
20240305,171400,695153000,567000,567000,567000,567000,0
|
|
20240305,171300,695153000,567000,567000,567000,567000,0
|
|
20240305,171200,695153000,567000,567000,567000,567000,0
|
|
20240305,171100,695153000,567000,567000,567000,567000,14
|
|
20240305,171000,695153000,567000,567000,567000,567000,0
|
|
20240305,170900,695153000,567000,567000,567000,567000,0
|
|
20240305,170800,695153000,567000,567000,567000,567000,0
|
|
20240305,170700,695153000,567000,567000,567000,567000,0
|
|
20240305,170600,695153000,567000,567000,567000,567000,0
|
|
20240305,170500,695153000,567000,567000,567000,567000,0
|
|
20240305,170400,695153000,567000,567000,567000,567000,0
|
|
20240305,170300,695153000,567000,567000,567000,567000,0
|
|
20240305,170200,695153000,567000,567000,567000,567000,0
|
|
20240305,170100,695153000,567000,567000,567000,567000,0
|
|
20240305,170000,695153000,567000,567000,567000,567000,0
|
|
20240305,165900,695153000,567000,567000,567000,567000,0
|
|
20240305,165800,695153000,567000,567000,567000,567000,0
|
|
20240305,165700,695153000,567000,567000,567000,567000,0
|
|
20240305,165600,695153000,567000,567000,567000,567000,0
|
|
20240305,165500,695153000,567000,567000,567000,567000,0
|
|
20240305,165400,695153000,567000,567000,567000,567000,0
|
|
20240305,165300,695153000,567000,567000,567000,567000,0
|
|
20240305,165200,695153000,567000,567000,567000,567000,0
|
|
20240305,165100,695153000,567000,567000,567000,567000,0
|
|
20240305,165000,695153000,567000,567000,567000,567000,0
|
|
20240305,164900,695153000,567000,567000,567000,567000,0
|
|
20240305,164800,695153000,567000,567000,567000,567000,0
|
|
20240305,164700,695153000,567000,567000,567000,567000,0
|
|
20240305,164600,695153000,567000,567000,567000,567000,0
|
|
20240305,164500,695153000,567000,567000,567000,567000,0
|
|
20240305,164400,695153000,567000,567000,567000,567000,0
|
|
20240305,164300,695153000,567000,567000,567000,567000,0
|
|
20240305,164200,695153000,567000,567000,567000,567000,0
|
|
20240305,164100,695153000,567000,567000,567000,567000,14
|
|
20240305,164000,695153000,567000,567000,567000,567000,0
|
|
20240305,163900,695153000,567000,567000,567000,567000,0
|
|
20240305,163800,695153000,567000,567000,567000,567000,0
|
|
20240305,163700,695153000,567000,567000,567000,567000,0
|
|
20240305,163600,695153000,567000,567000,567000,567000,0
|
|
20240305,163500,695153000,567000,567000,567000,567000,0
|
|
20240305,163400,695153000,567000,567000,567000,567000,0
|
|
20240305,163300,695153000,567000,567000,567000,567000,0
|
|
20240305,163200,695153000,567000,567000,567000,567000,0
|
|
20240305,163100,695153000,567000,567000,567000,567000,0
|
|
20240305,163000,695153000,567000,567000,567000,567000,0
|
|
20240305,162900,695153000,567000,567000,567000,567000,0
|
|
20240305,162800,695153000,567000,567000,567000,567000,0
|
|
20240305,162700,695153000,567000,567000,567000,567000,0
|
|
20240305,162600,695153000,567000,567000,567000,567000,0
|
|
20240305,162500,695153000,567000,567000,567000,567000,0
|
|
20240305,162400,695153000,567000,567000,567000,567000,0
|
|
20240305,162300,695153000,567000,567000,567000,567000,0
|
|
20240305,162200,695153000,567000,567000,567000,567000,0
|
|
20240305,162100,695153000,567000,567000,567000,567000,0
|
|
20240305,162000,695153000,567000,567000,567000,567000,0
|
|
20240305,161900,695153000,567000,567000,567000,567000,0
|
|
20240305,161800,695153000,567000,567000,567000,567000,0
|
|
20240305,161700,695153000,567000,567000,567000,567000,0
|
|
20240305,161600,695153000,567000,567000,567000,567000,0
|
|
20240305,161500,695153000,567000,567000,567000,567000,0
|
|
20240305,161400,695153000,567000,567000,567000,567000,0
|
|
20240305,161300,695153000,567000,567000,567000,567000,0
|
|
20240305,161200,695153000,567000,567000,567000,567000,0
|
|
20240305,161100,695153000,567000,567000,567000,567000,14
|
|
20240305,161000,695153000,567000,567000,567000,567000,0
|
|
20240305,160900,695153000,567000,567000,567000,567000,0
|
|
20240305,160800,695153000,567000,567000,567000,567000,0
|
|
20240305,160700,695153000,567000,567000,567000,567000,0
|
|
20240305,160600,695153000,567000,567000,567000,567000,0
|
|
20240305,160500,695153000,567000,567000,567000,567000,0
|
|
20240305,160400,695153000,567000,567000,567000,567000,0
|
|
20240305,160300,695153000,567000,567000,567000,567000,0
|
|
20240305,160200,695153000,567000,567000,567000,567000,0
|
|
20240305,160100,695153000,567000,567000,567000,567000,0
|
|
20240305,160000,695153000,567000,567000,567000,567000,0
|
|
20240305,155900,695153000,567000,567000,567000,567000,0
|
|
20240305,155800,695153000,567000,567000,567000,567000,0
|
|
20240305,155700,695153000,567000,567000,567000,567000,0
|
|
20240305,155600,695153000,567000,567000,567000,567000,0
|
|
20240305,155500,695153000,567000,567000,567000,567000,0
|
|
20240305,155400,695153000,567000,567000,567000,567000,0
|
|
20240305,155300,695153000,567000,567000,567000,567000,0
|
|
20240305,155200,695153000,567000,567000,567000,567000,0
|
|
20240305,155100,695153000,567000,567000,567000,567000,0
|
|
20240305,155000,695153000,567000,567000,567000,567000,0
|
|
20240305,154900,695153000,567000,567000,567000,567000,0
|
|
20240305,154800,695153000,567000,567000,567000,567000,0
|
|
20240305,154700,695153000,567000,567000,567000,567000,0
|
|
20240305,154600,695153000,567000,567000,567000,567000,0
|
|
20240305,154500,695153000,567000,567000,567000,567000,0
|
|
20240305,154400,695153000,567000,567000,567000,567000,0
|
|
20240305,154300,695153000,567000,567000,567000,567000,0
|
|
20240305,154200,695153000,567000,567000,567000,567000,0
|
|
20240305,154100,695153000,567000,567000,567000,567000,14
|
|
20240305,154000,695153000,567000,567000,567000,567000,0
|
|
20240305,153900,695153000,567000,567000,567000,567000,0
|
|
20240305,153800,695153000,567000,567000,567000,567000,0
|
|
20240305,153700,695153000,567000,567000,567000,567000,0
|
|
20240305,153600,695153000,567000,567000,567000,567000,0
|
|
20240305,153500,695153000,567000,567000,567000,567000,0
|
|
20240305,153400,695153000,567000,567000,567000,567000,0
|
|
20240305,153300,695153000,567000,567000,567000,567000,0
|
|
20240305,153200,695153000,567000,567000,567000,567000,0
|
|
20240305,153100,695153000,567000,567000,567000,567000,0
|
|
20240305,153000,695153000,567000,567000,567000,567000,14
|
|
20240305,152900,687215000,570000,570000,570000,570000,0
|
|
20240305,152800,687215000,570000,570000,570000,570000,0
|
|
20240305,152700,687215000,570000,570000,570000,570000,0
|
|
20240305,152600,687215000,570000,570000,570000,570000,0
|
|
20240305,152500,687215000,570000,570000,570000,570000,0
|
|
20240305,152400,687215000,570000,570000,570000,570000,0
|
|
20240305,152300,687215000,570000,570000,570000,570000,0
|
|
20240305,152200,687215000,570000,570000,570000,570000,0
|
|
20240305,152100,687215000,570000,570000,570000,570000,0
|
|
20240305,152000,687215000,570000,570000,570000,570000,0
|
|
20240305,151900,687215000,570000,566000,570000,566000,4
|
|
20240305,151800,684947000,566000,567000,567000,566000,94
|
|
20240305,151700,631730000,568000,567000,568000,567000,29
|
|
20240305,151600,615276000,568000,568000,568000,568000,0
|
|
20240305,151500,615276000,568000,567000,568000,567000,2
|
|
20240305,151400,614141000,567000,567000,567000,567000,1
|
|
20240305,151300,613574000,567000,567000,567000,567000,0
|
|
20240305,151200,613574000,567000,567000,567000,567000,0
|
|
20240305,151100,613574000,567000,567000,567000,567000,10
|
|
20240305,151000,607904000,567000,567000,567000,567000,11
|
|
20240305,150900,601667000,567000,567000,567000,567000,2
|
|
20240305,150800,600533000,568000,568000,568000,568000,0
|
|
20240305,150700,600533000,568000,568000,568000,568000,0
|
|
20240305,150600,600533000,568000,568000,568000,568000,1
|
|
20240305,150500,599965000,568000,567000,568000,567000,4
|
|
20240305,150400,597695000,567000,567000,567000,567000,0
|
|
20240305,150300,597695000,567000,567000,567000,567000,0
|
|
20240305,150200,597695000,567000,567000,567000,567000,20
|
|
20240305,150100,586355000,567000,568000,568000,567000,16
|
|
20240305,150000,577281000,568000,568000,568000,568000,0
|
|
20240305,145900,577281000,568000,568000,568000,568000,3
|
|
20240305,145800,575577000,568000,568000,568000,568000,1
|
|
20240305,145700,575009000,568000,568000,568000,568000,0
|
|
20240305,145600,575009000,568000,568000,568000,568000,0
|
|
20240305,145500,575009000,568000,568000,568000,568000,0
|
|
20240305,145400,575009000,568000,568000,568000,568000,0
|
|
20240305,145300,575009000,568000,568000,568000,568000,1
|
|
20240305,145200,574441000,568000,568000,568000,568000,3
|
|
20240305,145100,572737000,568000,568000,568000,568000,0
|
|
20240305,145000,572737000,568000,568000,568000,568000,0
|
|
20240305,144900,572737000,568000,568000,568000,568000,10
|
|
20240305,144800,567057000,568000,568000,568000,568000,0
|
|
20240305,144700,567057000,568000,568000,568000,568000,29
|
|
20240305,144600,550585000,568000,568000,568000,568000,31
|
|
20240305,144500,532977000,568000,568000,568000,568000,43
|
|
20240305,144400,508553000,569000,569000,569000,569000,0
|
|
20240305,144300,508553000,569000,569000,569000,569000,0
|
|
20240305,144200,508553000,569000,569000,569000,569000,5
|
|
20240305,144100,505708000,569000,569000,569000,569000,0
|
|
20240305,144000,505708000,569000,569000,569000,569000,16
|
|
20240305,143900,496604000,568000,568000,568000,568000,0
|
|
20240305,143800,496604000,568000,568000,568000,568000,0
|
|
20240305,143700,496604000,568000,568000,568000,568000,0
|
|
20240305,143600,496604000,568000,568000,568000,568000,0
|
|
20240305,143500,496604000,568000,568000,568000,568000,1
|
|
20240305,143400,496036000,568000,568000,568000,568000,0
|
|
20240305,143300,496036000,568000,568000,568000,568000,10
|
|
20240305,143200,490356000,568000,568000,568000,568000,0
|
|
20240305,143100,490356000,568000,568000,568000,568000,0
|
|
20240305,143000,490356000,568000,568000,568000,568000,0
|
|
20240305,142900,490356000,568000,568000,568000,568000,0
|
|
20240305,142800,490356000,568000,568000,568000,568000,0
|
|
20240305,142700,490356000,568000,568000,568000,568000,4
|
|
20240305,142600,488084000,568000,568000,568000,568000,0
|
|
20240305,142500,488084000,568000,568000,568000,568000,0
|
|
20240305,142400,488084000,568000,568000,568000,568000,0
|
|
20240305,142300,488084000,568000,568000,568000,568000,0
|
|
20240305,142200,488084000,568000,569000,569000,568000,5
|
|
20240305,142100,485242000,569000,569000,569000,569000,6
|
|
20240305,142000,481828000,569000,569000,569000,569000,0
|
|
20240305,141900,481828000,569000,569000,569000,569000,0
|
|
20240305,141800,481828000,569000,569000,569000,569000,2
|
|
20240305,141700,480690000,569000,569000,569000,569000,1
|
|
20240305,141600,480121000,568000,568000,568000,568000,0
|
|
20240305,141500,480121000,568000,568000,568000,568000,0
|
|
20240305,141400,480121000,568000,568000,568000,568000,0
|
|
20240305,141300,480121000,568000,568000,568000,568000,18
|
|
20240305,141200,469897000,568000,568000,568000,568000,0
|
|
20240305,141100,469897000,568000,568000,568000,568000,3
|
|
20240305,141000,468193000,569000,569000,569000,569000,0
|
|
20240305,140900,468193000,569000,569000,569000,569000,0
|
|
20240305,140800,468193000,569000,569000,569000,569000,0
|
|
20240305,140700,468193000,569000,569000,569000,569000,0
|
|
20240305,140600,468193000,569000,569000,569000,569000,0
|
|
20240305,140500,468193000,569000,569000,569000,569000,0
|
|
20240305,140400,468193000,569000,569000,569000,569000,1
|
|
20240305,140300,467624000,568000,568000,568000,568000,0
|
|
20240305,140200,467624000,568000,568000,568000,568000,0
|
|
20240305,140100,467624000,568000,568000,568000,568000,0
|
|
20240305,140000,467624000,568000,568000,568000,568000,0
|
|
20240305,135900,467624000,568000,568000,568000,568000,0
|
|
20240305,135800,467624000,568000,568000,568000,568000,0
|
|
20240305,135700,467624000,568000,568000,568000,568000,1
|
|
20240305,135600,467056000,568000,568000,568000,568000,0
|
|
20240305,135500,467056000,568000,568000,568000,568000,0
|
|
20240305,135400,467056000,568000,568000,568000,568000,0
|
|
20240305,135300,467056000,568000,569000,569000,568000,10
|
|
20240305,135200,461367000,570000,570000,570000,570000,0
|
|
20240305,135100,461367000,570000,570000,570000,570000,0
|
|
20240305,135000,461367000,570000,570000,570000,570000,0
|
|
20240305,134900,461367000,570000,570000,570000,570000,0
|
|
20240305,134800,461367000,570000,570000,570000,570000,0
|
|
20240305,134700,461367000,570000,570000,570000,570000,0
|
|
20240305,134600,461367000,570000,569000,570000,569000,4
|
|
20240305,134500,459090000,569000,569000,569000,569000,10
|
|
20240305,134400,453400000,569000,569000,569000,569000,17
|
|
20240305,134300,443727000,569000,569000,569000,569000,1
|
|
20240305,134200,443158000,569000,569000,569000,569000,0
|
|
20240305,134100,443158000,569000,569000,569000,569000,3
|
|
20240305,134000,441451000,569000,569000,569000,569000,0
|
|
20240305,133900,441451000,569000,569000,569000,569000,0
|
|
20240305,133800,441451000,569000,569000,569000,569000,0
|
|
20240305,133700,441451000,569000,569000,569000,569000,0
|
|
20240305,133600,441451000,569000,569000,569000,569000,0
|
|
20240305,133500,441451000,569000,569000,569000,569000,0
|
|
20240305,133400,441451000,569000,569000,569000,569000,0
|
|
20240305,133300,441451000,569000,569000,569000,569000,0
|
|
20240305,133200,441451000,569000,569000,569000,569000,0
|
|
20240305,133100,441451000,569000,569000,569000,569000,0
|
|
20240305,133000,441451000,569000,569000,569000,569000,0
|
|
20240305,132900,441451000,569000,569000,569000,569000,0
|
|
20240305,132800,441451000,569000,569000,569000,569000,1
|
|
20240305,132700,440882000,569000,569000,569000,569000,0
|
|
20240305,132600,440882000,569000,569000,569000,569000,0
|
|
20240305,132500,440882000,569000,569000,569000,569000,0
|
|
20240305,132400,440882000,569000,569000,569000,569000,0
|
|
20240305,132300,440882000,569000,569000,569000,569000,0
|
|
20240305,132200,440882000,569000,569000,569000,569000,0
|
|
20240305,132100,440882000,569000,569000,569000,569000,0
|
|
20240305,132000,440882000,569000,569000,569000,569000,0
|
|
20240305,131900,440882000,569000,569000,569000,569000,0
|
|
20240305,131800,440882000,569000,569000,569000,569000,0
|
|
20240305,131700,440882000,569000,569000,569000,569000,0
|
|
20240305,131600,440882000,569000,569000,569000,569000,0
|
|
20240305,131500,440882000,569000,569000,569000,569000,0
|
|
20240305,131400,440882000,569000,569000,569000,569000,0
|
|
20240305,131300,440882000,569000,569000,569000,569000,0
|
|
20240305,131200,440882000,569000,569000,569000,569000,0
|
|
20240305,131100,440882000,569000,569000,569000,569000,4
|
|
20240305,131000,438606000,570000,570000,570000,570000,0
|
|
20240305,130900,438606000,570000,570000,570000,570000,0
|
|
20240305,130800,438606000,570000,570000,570000,570000,0
|
|
20240305,130700,438606000,570000,570000,570000,570000,0
|
|
20240305,130600,438606000,570000,570000,570000,570000,0
|
|
20240305,130500,438606000,570000,570000,570000,570000,0
|
|
20240305,130400,438606000,570000,570000,570000,570000,0
|
|
20240305,130300,438606000,570000,570000,570000,570000,1
|
|
20240305,130200,438036000,570000,570000,570000,570000,0
|
|
20240305,130100,438036000,570000,570000,570000,570000,0
|
|
20240305,130000,438036000,570000,570000,570000,570000,1
|
|
20240305,125900,437466000,569000,569000,569000,569000,0
|
|
20240305,125800,437466000,569000,569000,569000,569000,0
|
|
20240305,125700,437466000,569000,569000,569000,569000,0
|
|
20240305,125600,437466000,569000,569000,569000,569000,1
|
|
20240305,125500,436897000,568000,568000,568000,568000,1
|
|
20240305,125400,436329000,569000,569000,569000,569000,10
|
|
20240305,125300,430639000,569000,569000,569000,569000,0
|
|
20240305,125200,430639000,569000,569000,569000,569000,0
|
|
20240305,125100,430639000,569000,569000,569000,569000,0
|
|
20240305,125000,430639000,569000,569000,569000,569000,0
|
|
20240305,124900,430639000,569000,569000,569000,569000,0
|
|
20240305,124800,430639000,569000,569000,569000,569000,0
|
|
20240305,124700,430639000,569000,569000,569000,569000,3
|
|
20240305,124600,428932000,569000,569000,569000,569000,0
|
|
20240305,124500,428932000,569000,569000,569000,569000,0
|
|
20240305,124400,428932000,569000,569000,569000,569000,0
|
|
20240305,124300,428932000,569000,569000,569000,569000,0
|
|
20240305,124200,428932000,569000,569000,569000,569000,1
|
|
20240305,124100,428363000,570000,570000,570000,570000,0
|
|
20240305,124000,428363000,570000,570000,570000,570000,7
|
|
20240305,123900,424373000,570000,570000,570000,570000,0
|
|
20240305,123800,424373000,570000,570000,570000,570000,0
|
|
20240305,123700,424373000,570000,570000,570000,570000,0
|
|
20240305,123600,424373000,570000,570000,570000,570000,0
|
|
20240305,123500,424373000,570000,570000,570000,570000,0
|
|
20240305,123400,424373000,570000,570000,570000,570000,0
|
|
20240305,123300,424373000,570000,570000,570000,570000,0
|
|
20240305,123200,424373000,570000,570000,570000,570000,0
|
|
20240305,123100,424373000,570000,570000,570000,570000,0
|
|
20240305,123000,424373000,570000,570000,570000,570000,0
|
|
20240305,122900,424373000,570000,570000,570000,570000,0
|
|
20240305,122800,424373000,570000,570000,570000,570000,0
|
|
20240305,122700,424373000,570000,570000,570000,570000,0
|
|
20240305,122600,424373000,570000,570000,570000,570000,0
|
|
20240305,122500,424373000,570000,570000,570000,570000,0
|
|
20240305,122400,424373000,570000,570000,570000,570000,0
|
|
20240305,122300,424373000,570000,570000,570000,570000,0
|
|
20240305,122200,424373000,570000,570000,570000,570000,4
|
|
20240305,122100,422093000,570000,570000,570000,570000,0
|
|
20240305,122000,422093000,570000,570000,570000,570000,1
|
|
20240305,121900,421523000,570000,570000,570000,570000,2
|
|
20240305,121800,420383000,570000,570000,570000,570000,0
|
|
20240305,121700,420383000,570000,570000,570000,570000,0
|
|
20240305,121600,420383000,570000,570000,570000,570000,0
|
|
20240305,121500,420383000,570000,570000,570000,570000,0
|
|
20240305,121400,420383000,570000,570000,570000,570000,2
|
|
20240305,121300,419243000,570000,570000,570000,570000,0
|
|
20240305,121200,419243000,570000,570000,570000,570000,1
|
|
20240305,121100,418673000,571000,571000,571000,571000,0
|
|
20240305,121000,418673000,571000,571000,571000,571000,0
|
|
20240305,120900,418673000,571000,571000,571000,571000,0
|
|
20240305,120800,418673000,571000,571000,571000,571000,0
|
|
20240305,120700,418673000,571000,571000,571000,571000,0
|
|
20240305,120600,418673000,571000,571000,571000,571000,0
|
|
20240305,120500,418673000,571000,571000,571000,571000,0
|
|
20240305,120400,418673000,571000,571000,571000,571000,0
|
|
20240305,120300,418673000,571000,571000,571000,571000,0
|
|
20240305,120200,418673000,571000,571000,571000,571000,0
|
|
20240305,120100,418673000,571000,571000,571000,571000,0
|
|
20240305,120000,418673000,571000,571000,571000,571000,0
|
|
20240305,115900,418673000,571000,571000,571000,571000,0
|
|
20240305,115800,418673000,571000,571000,571000,571000,1
|
|
20240305,115700,418102000,571000,571000,571000,571000,0
|
|
20240305,115600,418102000,571000,571000,571000,571000,0
|
|
20240305,115500,418102000,571000,571000,571000,571000,1
|
|
20240305,115400,417531000,570000,570000,570000,570000,0
|
|
20240305,115300,417531000,570000,570000,570000,570000,0
|
|
20240305,115200,417531000,570000,570000,570000,570000,0
|
|
20240305,115100,417531000,570000,570000,570000,570000,0
|
|
20240305,115000,417531000,570000,570000,570000,570000,0
|
|
20240305,114900,417531000,570000,570000,570000,570000,0
|
|
20240305,114800,417531000,570000,570000,570000,570000,0
|
|
20240305,114700,417531000,570000,570000,570000,570000,0
|
|
20240305,114600,417531000,570000,570000,570000,570000,0
|
|
20240305,114500,417531000,570000,570000,570000,570000,0
|
|
20240305,114400,417531000,570000,570000,570000,570000,0
|
|
20240305,114300,417531000,570000,570000,570000,570000,0
|
|
20240305,114200,417531000,570000,570000,570000,570000,2
|
|
20240305,114100,416391000,570000,570000,570000,570000,2
|
|
20240305,114000,415251000,570000,570000,570000,570000,0
|
|
20240305,113900,415251000,570000,570000,570000,570000,0
|
|
20240305,113800,415251000,570000,570000,570000,570000,0
|
|
20240305,113700,415251000,570000,570000,570000,570000,0
|
|
20240305,113600,415251000,570000,570000,570000,570000,2
|
|
20240305,113500,414111000,570000,570000,570000,570000,0
|
|
20240305,113400,414111000,570000,570000,570000,570000,0
|
|
20240305,113300,414111000,570000,570000,570000,570000,0
|
|
20240305,113200,414111000,570000,570000,570000,570000,0
|
|
20240305,113100,414111000,570000,570000,570000,570000,0
|
|
20240305,113000,414111000,570000,570000,570000,570000,0
|
|
20240305,112900,414111000,570000,570000,570000,570000,0
|
|
20240305,112800,414111000,570000,570000,570000,570000,0
|
|
20240305,112700,414111000,570000,570000,570000,570000,0
|
|
20240305,112600,414111000,570000,571000,571000,570000,12
|
|
20240305,112500,407269000,573000,573000,573000,573000,0
|
|
20240305,112400,407269000,573000,573000,573000,573000,0
|
|
20240305,112300,407269000,573000,573000,573000,573000,0
|
|
20240305,112200,407269000,573000,573000,573000,573000,0
|
|
20240305,112100,407269000,573000,573000,573000,573000,0
|
|
20240305,112000,407269000,573000,573000,573000,573000,0
|
|
20240305,111900,407269000,573000,573000,573000,573000,0
|
|
20240305,111800,407269000,573000,573000,573000,573000,0
|
|
20240305,111700,407269000,573000,573000,573000,573000,0
|
|
20240305,111600,407269000,573000,573000,573000,573000,0
|
|
20240305,111500,407269000,573000,573000,573000,573000,0
|
|
20240305,111400,407269000,573000,571000,573000,571000,16
|
|
20240305,111300,398111000,568000,568000,568000,568000,1
|
|
20240305,111200,397543000,568000,568000,568000,568000,1
|
|
20240305,111100,396975000,568000,568000,568000,568000,0
|
|
20240305,111000,396975000,568000,568000,568000,568000,0
|
|
20240305,110900,396975000,568000,568000,568000,568000,0
|
|
20240305,110800,396975000,568000,568000,568000,568000,0
|
|
20240305,110700,396975000,568000,568000,568000,568000,0
|
|
20240305,110600,396975000,568000,568000,568000,568000,0
|
|
20240305,110500,396975000,568000,568000,568000,568000,0
|
|
20240305,110400,396975000,568000,568000,568000,568000,0
|
|
20240305,110300,396975000,568000,568000,568000,568000,0
|
|
20240305,110200,396975000,568000,568000,568000,568000,0
|
|
20240305,110100,396975000,568000,569000,569000,568000,12
|
|
20240305,110000,390157000,568000,568000,568000,568000,0
|
|
20240305,105900,390157000,568000,568000,568000,568000,0
|
|
20240305,105800,390157000,568000,568000,568000,568000,0
|
|
20240305,105700,390157000,568000,568000,568000,568000,0
|
|
20240305,105600,390157000,568000,569000,569000,568000,13
|
|
20240305,105500,382761000,568000,568000,568000,568000,0
|
|
20240305,105400,382761000,568000,568000,568000,568000,0
|
|
20240305,105300,382761000,568000,568000,568000,568000,0
|
|
20240305,105200,382761000,568000,568000,568000,568000,0
|
|
20240305,105100,382761000,568000,568000,568000,568000,0
|
|
20240305,105000,382761000,568000,568000,568000,568000,0
|
|
20240305,104900,382761000,568000,568000,568000,568000,0
|
|
20240305,104800,382761000,568000,568000,568000,568000,0
|
|
20240305,104700,382761000,568000,568000,568000,568000,0
|
|
20240305,104600,382761000,568000,568000,568000,568000,1
|
|
20240305,104500,382193000,569000,569000,569000,569000,0
|
|
20240305,104400,382193000,569000,570000,570000,569000,21
|
|
20240305,104300,370224000,570000,570000,570000,570000,40
|
|
20240305,104200,347424000,570000,570000,570000,570000,0
|
|
20240305,104100,347424000,570000,570000,570000,570000,0
|
|
20240305,104000,347424000,570000,570000,570000,570000,0
|
|
20240305,103900,347424000,570000,570000,570000,570000,2
|
|
20240305,103800,346284000,570000,570000,570000,570000,1
|
|
20240305,103700,345714000,570000,570000,570000,570000,0
|
|
20240305,103600,345714000,570000,570000,570000,570000,0
|
|
20240305,103500,345714000,570000,570000,570000,570000,0
|
|
20240305,103400,345714000,570000,570000,570000,570000,1
|
|
20240305,103300,345144000,570000,570000,570000,570000,0
|
|
20240305,103200,345144000,570000,570000,570000,570000,4
|
|
20240305,103100,342864000,570000,570000,570000,570000,0
|
|
20240305,103000,342864000,570000,570000,570000,570000,0
|
|
20240305,102900,342864000,570000,570000,570000,570000,2
|
|
20240305,102800,341724000,570000,570000,570000,570000,10
|
|
20240305,102700,336024000,570000,570000,570000,570000,0
|
|
20240305,102600,336024000,570000,570000,570000,570000,1
|
|
20240305,102500,335454000,570000,570000,570000,570000,0
|
|
20240305,102400,335454000,570000,570000,570000,570000,2
|
|
20240305,102300,334314000,570000,570000,570000,570000,0
|
|
20240305,102200,334314000,570000,570000,570000,570000,1
|
|
20240305,102100,333744000,570000,570000,570000,570000,1
|
|
20240305,102000,333174000,570000,570000,570000,570000,0
|
|
20240305,101900,333174000,570000,570000,570000,570000,0
|
|
20240305,101800,333174000,570000,570000,570000,570000,0
|
|
20240305,101700,333174000,570000,570000,570000,570000,0
|
|
20240305,101600,333174000,570000,570000,570000,570000,0
|
|
20240305,101500,333174000,570000,570000,570000,570000,1
|
|
20240305,101400,332604000,570000,570000,570000,570000,0
|
|
20240305,101300,332604000,570000,570000,570000,570000,1
|
|
20240305,101200,332034000,570000,570000,570000,570000,3
|
|
20240305,101100,330324000,570000,570000,570000,570000,0
|
|
20240305,101000,330324000,570000,570000,570000,570000,0
|
|
20240305,100900,330324000,570000,570000,570000,570000,0
|
|
20240305,100800,330324000,570000,570000,570000,570000,0
|
|
20240305,100700,330324000,570000,570000,570000,570000,0
|
|
20240305,100600,330324000,570000,570000,570000,570000,23
|
|
20240305,100500,317214000,570000,570000,570000,570000,0
|
|
20240305,100400,317214000,570000,570000,570000,570000,0
|
|
20240305,100300,317214000,570000,570000,570000,570000,0
|
|
20240305,100200,317214000,570000,570000,570000,570000,0
|
|
20240305,100100,317214000,570000,570000,570000,570000,0
|
|
20240305,100000,317214000,570000,570000,570000,570000,0
|
|
20240305,095900,317214000,570000,570000,570000,570000,1
|
|
20240305,095800,316644000,570000,570000,570000,570000,0
|
|
20240305,095700,316644000,570000,570000,570000,570000,0
|
|
20240305,095600,316644000,570000,570000,570000,570000,0
|
|
20240305,095500,316644000,570000,570000,570000,570000,0
|
|
20240305,095400,316644000,570000,570000,570000,570000,0
|
|
20240305,095300,316644000,570000,570000,570000,570000,40
|
|
20240305,095200,293844000,571000,571000,571000,571000,14
|
|
20240305,095100,285850000,570000,570000,570000,570000,0
|
|
20240305,095000,285850000,570000,569000,570000,569000,27
|
|
20240305,094900,270461000,567000,567000,567000,567000,0
|
|
20240305,094800,270461000,567000,567000,567000,567000,0
|
|
20240305,094700,270461000,567000,567000,567000,567000,0
|
|
20240305,094600,270461000,567000,567000,567000,567000,0
|
|
20240305,094500,270461000,567000,568000,568000,567000,42
|
|
20240305,094400,246636000,569000,569000,569000,569000,0
|
|
20240305,094300,246636000,569000,569000,569000,569000,1
|
|
20240305,094200,246067000,568000,568000,568000,568000,1
|
|
20240305,094100,245499000,569000,569000,569000,569000,0
|
|
20240305,094000,245499000,569000,569000,569000,569000,0
|
|
20240305,093900,245499000,569000,569000,569000,569000,1
|
|
20240305,093800,244930000,568000,568000,568000,568000,0
|
|
20240305,093700,244930000,568000,568000,568000,568000,0
|
|
20240305,093600,244930000,568000,568000,568000,568000,0
|
|
20240305,093500,244930000,568000,568000,568000,568000,1
|
|
20240305,093400,244362000,569000,569000,569000,569000,1
|
|
20240305,093300,243793000,568000,568000,568000,568000,0
|
|
20240305,093200,243793000,568000,568000,568000,568000,0
|
|
20240305,093100,243793000,568000,568000,568000,568000,18
|
|
20240305,093000,233569000,568000,568000,568000,568000,1
|
|
20240305,092900,233001000,569000,569000,569000,569000,1
|
|
20240305,092800,232432000,569000,570000,570000,568000,159
|
|
20240305,092700,141809000,571000,571000,571000,571000,0
|
|
20240305,092600,141809000,571000,571000,571000,571000,2
|
|
20240305,092500,140667000,571000,571000,571000,571000,3
|
|
20240305,092400,138954000,571000,571000,571000,571000,0
|
|
20240305,092300,138954000,571000,571000,571000,571000,0
|
|
20240305,092200,138954000,571000,571000,571000,571000,12
|
|
20240305,092100,132102000,572000,572000,572000,572000,0
|
|
20240305,092000,132102000,572000,572000,572000,572000,0
|
|
20240305,091900,132102000,572000,572000,572000,572000,1
|
|
20240305,091800,131530000,572000,572000,572000,572000,0
|
|
20240305,091700,131530000,572000,573000,573000,572000,32
|
|
20240305,091600,113196000,573000,573000,573000,573000,9
|
|
20240305,091500,108039000,573000,573000,573000,573000,0
|
|
20240305,091400,108039000,573000,573000,573000,573000,0
|
|
20240305,091300,108039000,573000,573000,573000,573000,0
|
|
20240305,091200,108039000,573000,573000,573000,573000,0
|
|
20240305,091100,108039000,573000,573000,573000,573000,0
|
|
20240305,091000,108039000,573000,573000,573000,573000,0
|
|
20240305,090900,108039000,573000,573000,573000,573000,2
|
|
20240305,090800,106893000,573000,572000,573000,572000,6
|
|
20240305,090700,103459000,573000,573000,573000,573000,4
|
|
20240305,090600,101167000,571000,571000,571000,571000,0
|
|
20240305,090500,101167000,571000,571000,571000,571000,0
|
|
20240305,090400,101167000,571000,571000,571000,571000,0
|
|
20240305,090300,101167000,571000,571000,571000,571000,0
|
|
20240305,090200,101167000,571000,571000,571000,571000,15
|
|
20240305,090100,92602000,571000,570000,571000,570000,61
|
|
20240305,090000,57815000,571000,574000,574000,571000,101
|