584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184100,250695000,571000,571000,571000,571000,21
|
|
20240306,184000,250695000,571000,571000,571000,571000,0
|
|
20240306,183900,250695000,571000,571000,571000,571000,0
|
|
20240306,183800,250695000,571000,571000,571000,571000,0
|
|
20240306,183700,250695000,571000,571000,571000,571000,0
|
|
20240306,183600,250695000,571000,571000,571000,571000,0
|
|
20240306,183500,250695000,571000,571000,571000,571000,0
|
|
20240306,183400,250695000,571000,571000,571000,571000,0
|
|
20240306,183300,250695000,571000,571000,571000,571000,0
|
|
20240306,183200,250695000,571000,571000,571000,571000,0
|
|
20240306,183100,250695000,571000,571000,571000,571000,0
|
|
20240306,183000,250695000,571000,571000,571000,571000,0
|
|
20240306,182900,250695000,571000,571000,571000,571000,0
|
|
20240306,182800,250695000,571000,571000,571000,571000,0
|
|
20240306,182700,250695000,571000,571000,571000,571000,0
|
|
20240306,182600,250695000,571000,571000,571000,571000,0
|
|
20240306,182500,250695000,571000,571000,571000,571000,0
|
|
20240306,182400,250695000,571000,571000,571000,571000,0
|
|
20240306,182300,250695000,571000,571000,571000,571000,0
|
|
20240306,182200,250695000,571000,571000,571000,571000,0
|
|
20240306,182100,250695000,571000,571000,571000,571000,0
|
|
20240306,182000,250695000,571000,571000,571000,571000,0
|
|
20240306,181900,250695000,571000,571000,571000,571000,0
|
|
20240306,181800,250695000,571000,571000,571000,571000,0
|
|
20240306,181700,250695000,571000,571000,571000,571000,0
|
|
20240306,181600,250695000,571000,571000,571000,571000,0
|
|
20240306,181500,250695000,571000,571000,571000,571000,0
|
|
20240306,181400,250695000,571000,571000,571000,571000,0
|
|
20240306,181300,250695000,571000,571000,571000,571000,0
|
|
20240306,181200,250695000,571000,571000,571000,571000,0
|
|
20240306,181100,250695000,571000,571000,571000,571000,21
|
|
20240306,181000,250695000,571000,571000,571000,571000,0
|
|
20240306,180900,250695000,571000,571000,571000,571000,0
|
|
20240306,180800,250695000,571000,571000,571000,571000,0
|
|
20240306,180700,250695000,571000,571000,571000,571000,0
|
|
20240306,180600,250695000,571000,571000,571000,571000,0
|
|
20240306,180500,250695000,571000,571000,571000,571000,0
|
|
20240306,180400,250695000,571000,571000,571000,571000,0
|
|
20240306,180300,250695000,571000,571000,571000,571000,0
|
|
20240306,180200,250695000,571000,571000,571000,571000,0
|
|
20240306,180100,250695000,571000,571000,571000,571000,0
|
|
20240306,180000,250695000,571000,571000,571000,571000,0
|
|
20240306,175900,250695000,571000,571000,571000,571000,0
|
|
20240306,175800,250695000,571000,571000,571000,571000,0
|
|
20240306,175700,250695000,571000,571000,571000,571000,0
|
|
20240306,175600,250695000,571000,571000,571000,571000,0
|
|
20240306,175500,250695000,571000,571000,571000,571000,0
|
|
20240306,175400,250695000,571000,571000,571000,571000,0
|
|
20240306,175300,250695000,571000,571000,571000,571000,0
|
|
20240306,175200,250695000,571000,571000,571000,571000,0
|
|
20240306,175100,250695000,571000,571000,571000,571000,0
|
|
20240306,175000,250695000,571000,571000,571000,571000,0
|
|
20240306,174900,250695000,571000,571000,571000,571000,0
|
|
20240306,174800,250695000,571000,571000,571000,571000,0
|
|
20240306,174700,250695000,571000,571000,571000,571000,0
|
|
20240306,174600,250695000,571000,571000,571000,571000,0
|
|
20240306,174500,250695000,571000,571000,571000,571000,0
|
|
20240306,174400,250695000,571000,571000,571000,571000,0
|
|
20240306,174300,250695000,571000,571000,571000,571000,0
|
|
20240306,174200,250695000,571000,571000,571000,571000,0
|
|
20240306,174100,250695000,571000,571000,571000,571000,21
|
|
20240306,174000,250695000,571000,571000,571000,571000,0
|
|
20240306,173900,250695000,571000,571000,571000,571000,0
|
|
20240306,173800,250695000,571000,571000,571000,571000,0
|
|
20240306,173700,250695000,571000,571000,571000,571000,0
|
|
20240306,173600,250695000,571000,571000,571000,571000,0
|
|
20240306,173500,250695000,571000,571000,571000,571000,0
|
|
20240306,173400,250695000,571000,571000,571000,571000,0
|
|
20240306,173300,250695000,571000,571000,571000,571000,0
|
|
20240306,173200,250695000,571000,571000,571000,571000,0
|
|
20240306,173100,250695000,571000,571000,571000,571000,0
|
|
20240306,173000,250695000,571000,571000,571000,571000,0
|
|
20240306,172900,250695000,571000,571000,571000,571000,0
|
|
20240306,172800,250695000,571000,571000,571000,571000,0
|
|
20240306,172700,250695000,571000,571000,571000,571000,0
|
|
20240306,172600,250695000,571000,571000,571000,571000,0
|
|
20240306,172500,250695000,571000,571000,571000,571000,0
|
|
20240306,172400,250695000,571000,571000,571000,571000,0
|
|
20240306,172300,250695000,571000,571000,571000,571000,0
|
|
20240306,172200,250695000,571000,571000,571000,571000,0
|
|
20240306,172100,250695000,571000,571000,571000,571000,0
|
|
20240306,172000,250695000,571000,571000,571000,571000,0
|
|
20240306,171900,250695000,571000,571000,571000,571000,0
|
|
20240306,171800,250695000,571000,571000,571000,571000,0
|
|
20240306,171700,250695000,571000,571000,571000,571000,0
|
|
20240306,171600,250695000,571000,571000,571000,571000,0
|
|
20240306,171500,250695000,571000,571000,571000,571000,0
|
|
20240306,171400,250695000,571000,571000,571000,571000,0
|
|
20240306,171300,250695000,571000,571000,571000,571000,0
|
|
20240306,171200,250695000,571000,571000,571000,571000,0
|
|
20240306,171100,250695000,571000,571000,571000,571000,21
|
|
20240306,171000,250695000,571000,571000,571000,571000,0
|
|
20240306,170900,250695000,571000,571000,571000,571000,0
|
|
20240306,170800,250695000,571000,571000,571000,571000,0
|
|
20240306,170700,250695000,571000,571000,571000,571000,0
|
|
20240306,170600,250695000,571000,571000,571000,571000,0
|
|
20240306,170500,250695000,571000,571000,571000,571000,0
|
|
20240306,170400,250695000,571000,571000,571000,571000,0
|
|
20240306,170300,250695000,571000,571000,571000,571000,0
|
|
20240306,170200,250695000,571000,571000,571000,571000,0
|
|
20240306,170100,250695000,571000,571000,571000,571000,0
|
|
20240306,170000,250695000,571000,571000,571000,571000,0
|
|
20240306,165900,250695000,571000,571000,571000,571000,0
|
|
20240306,165800,250695000,571000,571000,571000,571000,0
|
|
20240306,165700,250695000,571000,571000,571000,571000,0
|
|
20240306,165600,250695000,571000,571000,571000,571000,0
|
|
20240306,165500,250695000,571000,571000,571000,571000,0
|
|
20240306,165400,250695000,571000,571000,571000,571000,0
|
|
20240306,165300,250695000,571000,571000,571000,571000,0
|
|
20240306,165200,250695000,571000,571000,571000,571000,0
|
|
20240306,165100,250695000,571000,571000,571000,571000,0
|
|
20240306,165000,250695000,571000,571000,571000,571000,0
|
|
20240306,164900,250695000,571000,571000,571000,571000,0
|
|
20240306,164800,250695000,571000,571000,571000,571000,0
|
|
20240306,164700,250695000,571000,571000,571000,571000,0
|
|
20240306,164600,250695000,571000,571000,571000,571000,0
|
|
20240306,164500,250695000,571000,571000,571000,571000,0
|
|
20240306,164400,250695000,571000,571000,571000,571000,0
|
|
20240306,164300,250695000,571000,571000,571000,571000,0
|
|
20240306,164200,250695000,571000,571000,571000,571000,0
|
|
20240306,164100,250695000,571000,571000,571000,571000,21
|
|
20240306,164000,250695000,571000,571000,571000,571000,0
|
|
20240306,163900,250695000,571000,571000,571000,571000,0
|
|
20240306,163800,250695000,571000,571000,571000,571000,0
|
|
20240306,163700,250695000,571000,571000,571000,571000,0
|
|
20240306,163600,250695000,571000,571000,571000,571000,0
|
|
20240306,163500,250695000,571000,571000,571000,571000,0
|
|
20240306,163400,250695000,571000,571000,571000,571000,0
|
|
20240306,163300,250695000,571000,571000,571000,571000,0
|
|
20240306,163200,250695000,571000,571000,571000,571000,0
|
|
20240306,163100,250695000,571000,571000,571000,571000,0
|
|
20240306,163000,250695000,571000,571000,571000,571000,0
|
|
20240306,162900,250695000,571000,571000,571000,571000,0
|
|
20240306,162800,250695000,571000,571000,571000,571000,0
|
|
20240306,162700,250695000,571000,571000,571000,571000,0
|
|
20240306,162600,250695000,571000,571000,571000,571000,0
|
|
20240306,162500,250695000,571000,571000,571000,571000,0
|
|
20240306,162400,250695000,571000,571000,571000,571000,0
|
|
20240306,162300,250695000,571000,571000,571000,571000,0
|
|
20240306,162200,250695000,571000,571000,571000,571000,0
|
|
20240306,162100,250695000,571000,571000,571000,571000,0
|
|
20240306,162000,250695000,571000,571000,571000,571000,0
|
|
20240306,161900,250695000,571000,571000,571000,571000,0
|
|
20240306,161800,250695000,571000,571000,571000,571000,0
|
|
20240306,161700,250695000,571000,571000,571000,571000,0
|
|
20240306,161600,250695000,571000,571000,571000,571000,0
|
|
20240306,161500,250695000,571000,571000,571000,571000,0
|
|
20240306,161400,250695000,571000,571000,571000,571000,0
|
|
20240306,161300,250695000,571000,571000,571000,571000,0
|
|
20240306,161200,250695000,571000,571000,571000,571000,0
|
|
20240306,161100,250695000,571000,571000,571000,571000,21
|
|
20240306,161000,250695000,571000,571000,571000,571000,0
|
|
20240306,160900,250695000,571000,571000,571000,571000,0
|
|
20240306,160800,250695000,571000,571000,571000,571000,0
|
|
20240306,160700,250695000,571000,571000,571000,571000,0
|
|
20240306,160600,250695000,571000,571000,571000,571000,0
|
|
20240306,160500,250695000,571000,571000,571000,571000,0
|
|
20240306,160400,250695000,571000,571000,571000,571000,0
|
|
20240306,160300,250695000,571000,571000,571000,571000,0
|
|
20240306,160200,250695000,571000,571000,571000,571000,0
|
|
20240306,160100,250695000,571000,571000,571000,571000,0
|
|
20240306,160000,250695000,571000,571000,571000,571000,0
|
|
20240306,155900,250695000,571000,571000,571000,571000,0
|
|
20240306,155800,250695000,571000,571000,571000,571000,0
|
|
20240306,155700,250695000,571000,571000,571000,571000,0
|
|
20240306,155600,250695000,571000,571000,571000,571000,0
|
|
20240306,155500,250695000,571000,571000,571000,571000,0
|
|
20240306,155400,250695000,571000,571000,571000,571000,0
|
|
20240306,155300,250695000,571000,571000,571000,571000,0
|
|
20240306,155200,250695000,571000,571000,571000,571000,0
|
|
20240306,155100,250695000,571000,571000,571000,571000,0
|
|
20240306,155000,250695000,571000,571000,571000,571000,0
|
|
20240306,154900,250695000,571000,571000,571000,571000,0
|
|
20240306,154800,250695000,571000,571000,571000,571000,0
|
|
20240306,154700,250695000,571000,571000,571000,571000,0
|
|
20240306,154600,250695000,571000,571000,571000,571000,0
|
|
20240306,154500,250695000,571000,571000,571000,571000,0
|
|
20240306,154400,250695000,571000,571000,571000,571000,0
|
|
20240306,154300,250695000,571000,571000,571000,571000,0
|
|
20240306,154200,250695000,571000,571000,571000,571000,0
|
|
20240306,154100,250695000,571000,571000,571000,571000,21
|
|
20240306,154000,250695000,571000,571000,571000,571000,0
|
|
20240306,153900,250695000,571000,571000,571000,571000,0
|
|
20240306,153800,250695000,571000,571000,571000,571000,0
|
|
20240306,153700,250695000,571000,571000,571000,571000,0
|
|
20240306,153600,250695000,571000,571000,571000,571000,0
|
|
20240306,153500,250695000,571000,571000,571000,571000,0
|
|
20240306,153400,250695000,571000,571000,571000,571000,0
|
|
20240306,153300,250695000,571000,571000,571000,571000,0
|
|
20240306,153200,250695000,571000,571000,571000,571000,0
|
|
20240306,153100,250695000,571000,571000,571000,571000,0
|
|
20240306,153000,250695000,571000,571000,571000,571000,21
|
|
20240306,152900,238704000,571000,571000,571000,571000,0
|
|
20240306,152800,238704000,571000,571000,571000,571000,0
|
|
20240306,152700,238704000,571000,571000,571000,571000,0
|
|
20240306,152600,238704000,571000,571000,571000,571000,0
|
|
20240306,152500,238704000,571000,571000,571000,571000,0
|
|
20240306,152400,238704000,571000,571000,571000,571000,0
|
|
20240306,152300,238704000,571000,571000,571000,571000,0
|
|
20240306,152200,238704000,571000,571000,571000,571000,0
|
|
20240306,152100,238704000,571000,571000,571000,571000,0
|
|
20240306,152000,238704000,571000,571000,571000,571000,0
|
|
20240306,151900,238704000,571000,571000,571000,571000,1
|
|
20240306,151800,238133000,570000,570000,570000,570000,0
|
|
20240306,151700,238133000,570000,570000,570000,570000,0
|
|
20240306,151600,238133000,570000,570000,570000,570000,0
|
|
20240306,151500,238133000,570000,570000,570000,570000,1
|
|
20240306,151400,237563000,570000,570000,570000,570000,0
|
|
20240306,151300,237563000,570000,570000,570000,570000,1
|
|
20240306,151200,236993000,570000,570000,570000,570000,1
|
|
20240306,151100,236423000,570000,570000,570000,570000,0
|
|
20240306,151000,236423000,570000,570000,570000,570000,1
|
|
20240306,150900,235853000,570000,570000,570000,570000,1
|
|
20240306,150800,235283000,571000,571000,571000,571000,0
|
|
20240306,150700,235283000,571000,571000,571000,571000,0
|
|
20240306,150600,235283000,571000,571000,571000,571000,0
|
|
20240306,150500,235283000,571000,571000,571000,571000,17
|
|
20240306,150400,225576000,571000,571000,571000,571000,0
|
|
20240306,150300,225576000,571000,571000,571000,571000,0
|
|
20240306,150200,225576000,571000,571000,571000,571000,0
|
|
20240306,150100,225576000,571000,571000,571000,571000,0
|
|
20240306,150000,225576000,571000,571000,571000,571000,3
|
|
20240306,145900,223863000,571000,571000,571000,571000,4
|
|
20240306,145800,221579000,570000,570000,570000,570000,0
|
|
20240306,145700,221579000,570000,570000,570000,570000,0
|
|
20240306,145600,221579000,570000,570000,570000,570000,0
|
|
20240306,145500,221579000,570000,570000,570000,570000,1
|
|
20240306,145400,221009000,570000,570000,570000,570000,0
|
|
20240306,145300,221009000,570000,570000,570000,570000,0
|
|
20240306,145200,221009000,570000,570000,570000,570000,0
|
|
20240306,145100,221009000,570000,570000,570000,570000,1
|
|
20240306,145000,220439000,571000,571000,571000,571000,0
|
|
20240306,144900,220439000,571000,571000,571000,571000,0
|
|
20240306,144800,220439000,571000,571000,571000,571000,0
|
|
20240306,144700,220439000,571000,571000,571000,571000,0
|
|
20240306,144600,220439000,571000,571000,571000,571000,0
|
|
20240306,144500,220439000,571000,571000,571000,571000,0
|
|
20240306,144400,220439000,571000,570000,571000,570000,14
|
|
20240306,144300,212455000,570000,570000,570000,570000,1
|
|
20240306,144200,211885000,569000,569000,569000,569000,0
|
|
20240306,144100,211885000,569000,569000,569000,569000,0
|
|
20240306,144000,211885000,569000,569000,569000,569000,0
|
|
20240306,143900,211885000,569000,569000,569000,569000,0
|
|
20240306,143800,211885000,569000,569000,569000,569000,0
|
|
20240306,143700,211885000,569000,569000,569000,569000,0
|
|
20240306,143600,211885000,569000,569000,569000,569000,3
|
|
20240306,143500,210178000,569000,569000,569000,569000,1
|
|
20240306,143400,209609000,570000,570000,570000,570000,0
|
|
20240306,143300,209609000,570000,570000,570000,570000,18
|
|
20240306,143200,199349000,570000,570000,570000,570000,0
|
|
20240306,143100,199349000,570000,570000,570000,570000,0
|
|
20240306,143000,199349000,570000,570000,570000,570000,0
|
|
20240306,142900,199349000,570000,570000,570000,570000,0
|
|
20240306,142800,199349000,570000,570000,570000,570000,0
|
|
20240306,142700,199349000,570000,570000,570000,570000,0
|
|
20240306,142600,199349000,570000,570000,570000,570000,0
|
|
20240306,142500,199349000,570000,570000,570000,570000,0
|
|
20240306,142400,199349000,570000,570000,570000,570000,0
|
|
20240306,142300,199349000,570000,570000,570000,570000,0
|
|
20240306,142200,199349000,570000,570000,570000,570000,1
|
|
20240306,142100,198779000,570000,570000,570000,570000,0
|
|
20240306,142000,198779000,570000,570000,570000,570000,0
|
|
20240306,141900,198779000,570000,570000,570000,570000,0
|
|
20240306,141800,198779000,570000,570000,570000,570000,10
|
|
20240306,141700,193079000,570000,570000,570000,570000,0
|
|
20240306,141600,193079000,570000,570000,570000,570000,0
|
|
20240306,141500,193079000,570000,570000,570000,570000,0
|
|
20240306,141400,193079000,570000,570000,570000,570000,0
|
|
20240306,141300,193079000,570000,570000,570000,570000,0
|
|
20240306,141200,193079000,570000,570000,570000,570000,0
|
|
20240306,141100,193079000,570000,570000,570000,570000,0
|
|
20240306,141000,193079000,570000,570000,570000,570000,0
|
|
20240306,140900,193079000,570000,570000,570000,570000,0
|
|
20240306,140800,193079000,570000,570000,570000,570000,0
|
|
20240306,140700,193079000,570000,570000,570000,570000,0
|
|
20240306,140600,193079000,570000,570000,570000,570000,0
|
|
20240306,140500,193079000,570000,570000,570000,570000,0
|
|
20240306,140400,193079000,570000,570000,570000,570000,0
|
|
20240306,140300,193079000,570000,570000,570000,570000,1
|
|
20240306,140200,192509000,571000,571000,571000,571000,0
|
|
20240306,140100,192509000,571000,571000,571000,571000,0
|
|
20240306,140000,192509000,571000,571000,571000,571000,0
|
|
20240306,135900,192509000,571000,571000,571000,571000,0
|
|
20240306,135800,192509000,571000,571000,571000,571000,0
|
|
20240306,135700,192509000,571000,571000,571000,571000,2
|
|
20240306,135600,191367000,571000,571000,571000,571000,0
|
|
20240306,135500,191367000,571000,571000,571000,571000,0
|
|
20240306,135400,191367000,571000,571000,571000,571000,3
|
|
20240306,135300,189654000,572000,572000,572000,572000,0
|
|
20240306,135200,189654000,572000,572000,572000,572000,0
|
|
20240306,135100,189654000,572000,572000,572000,572000,0
|
|
20240306,135000,189654000,572000,572000,572000,572000,0
|
|
20240306,134900,189654000,572000,572000,572000,572000,0
|
|
20240306,134800,189654000,572000,572000,572000,572000,0
|
|
20240306,134700,189654000,572000,572000,572000,572000,0
|
|
20240306,134600,189654000,572000,572000,572000,572000,5
|
|
20240306,134500,186794000,572000,572000,572000,572000,0
|
|
20240306,134400,186794000,572000,572000,572000,572000,0
|
|
20240306,134300,186794000,572000,571000,575000,571000,27
|
|
20240306,134200,171343000,571000,571000,571000,571000,20
|
|
20240306,134100,159923000,572000,572000,572000,572000,0
|
|
20240306,134000,159923000,572000,572000,572000,572000,1
|
|
20240306,133900,159351000,572000,572000,572000,572000,0
|
|
20240306,133800,159351000,572000,572000,572000,572000,0
|
|
20240306,133700,159351000,572000,572000,572000,572000,0
|
|
20240306,133600,159351000,572000,572000,572000,572000,0
|
|
20240306,133500,159351000,572000,572000,572000,572000,0
|
|
20240306,133400,159351000,572000,572000,572000,572000,0
|
|
20240306,133300,159351000,572000,572000,572000,572000,0
|
|
20240306,133200,159351000,572000,572000,572000,572000,0
|
|
20240306,133100,159351000,572000,572000,572000,572000,0
|
|
20240306,133000,159351000,572000,572000,572000,572000,0
|
|
20240306,132900,159351000,572000,572000,572000,572000,0
|
|
20240306,132800,159351000,572000,572000,572000,572000,0
|
|
20240306,132700,159351000,572000,572000,572000,572000,0
|
|
20240306,132600,159351000,572000,572000,572000,572000,0
|
|
20240306,132500,159351000,572000,572000,572000,572000,0
|
|
20240306,132400,159351000,572000,572000,572000,572000,0
|
|
20240306,132300,159351000,572000,572000,572000,572000,0
|
|
20240306,132200,159351000,572000,572000,572000,572000,0
|
|
20240306,132100,159351000,572000,571000,572000,571000,18
|
|
20240306,132000,149061000,570000,570000,570000,570000,0
|
|
20240306,131900,149061000,570000,570000,570000,570000,0
|
|
20240306,131800,149061000,570000,570000,570000,570000,0
|
|
20240306,131700,149061000,570000,570000,570000,570000,0
|
|
20240306,131600,149061000,570000,570000,570000,570000,0
|
|
20240306,131500,149061000,570000,570000,570000,570000,0
|
|
20240306,131400,149061000,570000,570000,570000,570000,0
|
|
20240306,131300,149061000,570000,570000,570000,570000,1
|
|
20240306,131200,148491000,570000,570000,570000,570000,0
|
|
20240306,131100,148491000,570000,570000,570000,570000,1
|
|
20240306,131000,147921000,570000,570000,570000,570000,0
|
|
20240306,130900,147921000,570000,570000,570000,570000,0
|
|
20240306,130800,147921000,570000,570000,570000,570000,0
|
|
20240306,130700,147921000,570000,570000,570000,570000,10
|
|
20240306,130600,142221000,570000,570000,570000,570000,0
|
|
20240306,130500,142221000,570000,570000,570000,570000,0
|
|
20240306,130400,142221000,570000,570000,570000,570000,2
|
|
20240306,130300,141081000,570000,570000,570000,570000,0
|
|
20240306,130200,141081000,570000,570000,570000,570000,3
|
|
20240306,130100,139371000,569000,569000,569000,569000,0
|
|
20240306,130000,139371000,569000,569000,569000,569000,1
|
|
20240306,125900,138802000,570000,570000,570000,570000,5
|
|
20240306,125800,135952000,570000,570000,570000,570000,0
|
|
20240306,125700,135952000,570000,570000,570000,570000,1
|
|
20240306,125600,135382000,570000,570000,570000,570000,0
|
|
20240306,125500,135382000,570000,570000,570000,570000,0
|
|
20240306,125400,135382000,570000,570000,570000,570000,0
|
|
20240306,125300,135382000,570000,570000,570000,570000,0
|
|
20240306,125200,135382000,570000,570000,570000,570000,6
|
|
20240306,125100,131962000,570000,570000,570000,570000,0
|
|
20240306,125000,131962000,570000,570000,570000,570000,0
|
|
20240306,124900,131962000,570000,570000,570000,570000,0
|
|
20240306,124800,131962000,570000,570000,570000,570000,0
|
|
20240306,124700,131962000,570000,570000,570000,570000,0
|
|
20240306,124600,131962000,570000,570000,570000,570000,0
|
|
20240306,124500,131962000,570000,570000,570000,570000,0
|
|
20240306,124400,131962000,570000,570000,570000,570000,0
|
|
20240306,124300,131962000,570000,570000,570000,570000,0
|
|
20240306,124200,131962000,570000,570000,570000,570000,10
|
|
20240306,124100,126262000,570000,570000,570000,570000,0
|
|
20240306,124000,126262000,570000,570000,570000,570000,0
|
|
20240306,123900,126262000,570000,570000,570000,570000,0
|
|
20240306,123800,126262000,570000,570000,570000,570000,0
|
|
20240306,123700,126262000,570000,570000,570000,570000,2
|
|
20240306,123600,125122000,569000,569000,569000,569000,0
|
|
20240306,123500,125122000,569000,569000,569000,569000,0
|
|
20240306,123400,125122000,569000,569000,569000,569000,3
|
|
20240306,123300,123415000,568000,568000,568000,568000,11
|
|
20240306,123200,117167000,568000,568000,568000,568000,0
|
|
20240306,123100,117167000,568000,568000,568000,568000,0
|
|
20240306,123000,117167000,568000,568000,568000,568000,0
|
|
20240306,122900,117167000,568000,568000,568000,568000,0
|
|
20240306,122800,117167000,568000,568000,568000,568000,0
|
|
20240306,122700,117167000,568000,568000,568000,568000,0
|
|
20240306,122600,117167000,568000,568000,568000,568000,0
|
|
20240306,122500,117167000,568000,568000,568000,568000,0
|
|
20240306,122400,117167000,568000,568000,568000,568000,0
|
|
20240306,122300,117167000,568000,568000,568000,568000,1
|
|
20240306,122200,116599000,569000,569000,569000,569000,0
|
|
20240306,122100,116599000,569000,569000,569000,569000,0
|
|
20240306,122000,116599000,569000,569000,569000,569000,0
|
|
20240306,121900,116599000,569000,569000,569000,569000,0
|
|
20240306,121800,116599000,569000,569000,569000,569000,0
|
|
20240306,121700,116599000,569000,569000,569000,569000,0
|
|
20240306,121600,116599000,569000,569000,569000,569000,1
|
|
20240306,121500,116030000,569000,569000,569000,569000,7
|
|
20240306,121400,112047000,569000,569000,569000,569000,13
|
|
20240306,121300,104650000,569000,569000,569000,569000,0
|
|
20240306,121200,104650000,569000,569000,569000,569000,0
|
|
20240306,121100,104650000,569000,569000,569000,569000,0
|
|
20240306,121000,104650000,569000,569000,569000,569000,0
|
|
20240306,120900,104650000,569000,569000,569000,569000,0
|
|
20240306,120800,104650000,569000,569000,569000,569000,0
|
|
20240306,120700,104650000,569000,569000,569000,569000,0
|
|
20240306,120600,104650000,569000,569000,569000,569000,0
|
|
20240306,120500,104650000,569000,569000,569000,569000,0
|
|
20240306,120400,104650000,569000,569000,569000,569000,0
|
|
20240306,120300,104650000,569000,569000,569000,569000,0
|
|
20240306,120200,104650000,569000,569000,569000,569000,0
|
|
20240306,120100,104650000,569000,569000,569000,569000,0
|
|
20240306,120000,104650000,569000,569000,569000,569000,0
|
|
20240306,115900,104650000,569000,569000,569000,569000,0
|
|
20240306,115800,104650000,569000,569000,569000,569000,0
|
|
20240306,115700,104650000,569000,569000,569000,569000,0
|
|
20240306,115600,104650000,569000,569000,569000,569000,0
|
|
20240306,115500,104650000,569000,569000,569000,569000,0
|
|
20240306,115400,104650000,569000,569000,569000,569000,0
|
|
20240306,115300,104650000,569000,568000,569000,568000,10
|
|
20240306,115200,98969000,568000,568000,568000,568000,1
|
|
20240306,115100,98401000,569000,569000,569000,569000,0
|
|
20240306,115000,98401000,569000,569000,569000,569000,0
|
|
20240306,114900,98401000,569000,569000,569000,569000,0
|
|
20240306,114800,98401000,569000,569000,569000,569000,0
|
|
20240306,114700,98401000,569000,569000,569000,569000,0
|
|
20240306,114600,98401000,569000,569000,569000,569000,0
|
|
20240306,114500,98401000,569000,569000,569000,569000,0
|
|
20240306,114400,98401000,569000,569000,569000,569000,0
|
|
20240306,114300,98401000,569000,569000,569000,569000,0
|
|
20240306,114200,98401000,569000,569000,569000,569000,0
|
|
20240306,114100,98401000,569000,569000,569000,569000,0
|
|
20240306,114000,98401000,569000,569000,569000,569000,0
|
|
20240306,113900,98401000,569000,569000,569000,569000,0
|
|
20240306,113800,98401000,569000,569000,569000,569000,0
|
|
20240306,113700,98401000,569000,569000,569000,569000,0
|
|
20240306,113600,98401000,569000,569000,569000,569000,0
|
|
20240306,113500,98401000,569000,569000,569000,569000,0
|
|
20240306,113400,98401000,569000,569000,569000,569000,0
|
|
20240306,113300,98401000,569000,569000,569000,569000,0
|
|
20240306,113200,98401000,569000,569000,569000,569000,0
|
|
20240306,113100,98401000,569000,569000,569000,569000,0
|
|
20240306,113000,98401000,569000,569000,569000,569000,0
|
|
20240306,112900,98401000,569000,569000,569000,569000,0
|
|
20240306,112800,98401000,569000,569000,569000,569000,0
|
|
20240306,112700,98401000,569000,569000,569000,569000,0
|
|
20240306,112600,98401000,569000,569000,569000,569000,2
|
|
20240306,112500,97263000,568000,568000,568000,568000,0
|
|
20240306,112400,97263000,568000,568000,568000,568000,0
|
|
20240306,112300,97263000,568000,568000,568000,568000,0
|
|
20240306,112200,97263000,568000,568000,568000,568000,0
|
|
20240306,112100,97263000,568000,568000,568000,568000,0
|
|
20240306,112000,97263000,568000,568000,568000,568000,0
|
|
20240306,111900,97263000,568000,568000,568000,568000,0
|
|
20240306,111800,97263000,568000,568000,568000,568000,0
|
|
20240306,111700,97263000,568000,568000,568000,568000,0
|
|
20240306,111600,97263000,568000,568000,568000,568000,5
|
|
20240306,111500,94423000,568000,568000,568000,568000,0
|
|
20240306,111400,94423000,568000,568000,568000,568000,0
|
|
20240306,111300,94423000,568000,568000,568000,568000,0
|
|
20240306,111200,94423000,568000,568000,568000,568000,0
|
|
20240306,111100,94423000,568000,568000,568000,568000,0
|
|
20240306,111000,94423000,568000,568000,568000,568000,0
|
|
20240306,110900,94423000,568000,568000,568000,568000,0
|
|
20240306,110800,94423000,568000,568000,568000,568000,0
|
|
20240306,110700,94423000,568000,568000,568000,568000,1
|
|
20240306,110600,93855000,569000,569000,569000,569000,0
|
|
20240306,110500,93855000,569000,569000,569000,569000,1
|
|
20240306,110400,93286000,569000,569000,569000,569000,1
|
|
20240306,110300,92717000,567000,567000,567000,567000,0
|
|
20240306,110200,92717000,567000,567000,567000,567000,0
|
|
20240306,110100,92717000,567000,567000,567000,567000,0
|
|
20240306,110000,92717000,567000,567000,567000,567000,0
|
|
20240306,105900,92717000,567000,567000,567000,567000,0
|
|
20240306,105800,92717000,567000,567000,567000,567000,0
|
|
20240306,105700,92717000,567000,567000,567000,567000,0
|
|
20240306,105600,92717000,567000,567000,567000,567000,0
|
|
20240306,105500,92717000,567000,567000,567000,567000,0
|
|
20240306,105400,92717000,567000,567000,567000,567000,1
|
|
20240306,105300,92150000,568000,569000,569000,568000,50
|
|
20240306,105200,63731000,569000,569000,569000,569000,0
|
|
20240306,105100,63731000,569000,569000,569000,569000,0
|
|
20240306,105000,63731000,569000,569000,569000,569000,0
|
|
20240306,104900,63731000,569000,569000,569000,569000,0
|
|
20240306,104800,63731000,569000,569000,569000,569000,0
|
|
20240306,104700,63731000,569000,569000,569000,569000,0
|
|
20240306,104600,63731000,569000,569000,569000,569000,1
|
|
20240306,104500,63162000,569000,569000,569000,569000,0
|
|
20240306,104400,63162000,569000,569000,569000,569000,0
|
|
20240306,104300,63162000,569000,569000,569000,569000,0
|
|
20240306,104200,63162000,569000,569000,569000,569000,0
|
|
20240306,104100,63162000,569000,569000,569000,569000,0
|
|
20240306,104000,63162000,569000,569000,569000,569000,1
|
|
20240306,103900,62593000,570000,570000,570000,570000,1
|
|
20240306,103800,62023000,570000,570000,570000,570000,1
|
|
20240306,103700,61453000,569000,569000,569000,569000,0
|
|
20240306,103600,61453000,569000,570000,570000,569000,2
|
|
20240306,103500,60314000,569000,569000,569000,569000,0
|
|
20240306,103400,60314000,569000,569000,569000,569000,0
|
|
20240306,103300,60314000,569000,569000,569000,569000,0
|
|
20240306,103200,60314000,569000,569000,569000,569000,5
|
|
20240306,103100,57469000,569000,569000,569000,569000,22
|
|
20240306,103000,44951000,569000,569000,569000,569000,0
|
|
20240306,102900,44951000,569000,569000,569000,569000,0
|
|
20240306,102800,44951000,569000,569000,569000,569000,0
|
|
20240306,102700,44951000,569000,569000,569000,569000,4
|
|
20240306,102600,42675000,569000,569000,569000,569000,0
|
|
20240306,102500,42675000,569000,569000,569000,569000,0
|
|
20240306,102400,42675000,569000,569000,569000,569000,0
|
|
20240306,102300,42675000,569000,569000,569000,569000,1
|
|
20240306,102200,42106000,569000,569000,569000,569000,0
|
|
20240306,102100,42106000,569000,569000,569000,569000,1
|
|
20240306,102000,41537000,569000,569000,569000,569000,0
|
|
20240306,101900,41537000,569000,569000,569000,569000,0
|
|
20240306,101800,41537000,569000,569000,569000,569000,0
|
|
20240306,101700,41537000,569000,569000,569000,569000,0
|
|
20240306,101600,41537000,569000,569000,569000,569000,0
|
|
20240306,101500,41537000,569000,569000,569000,569000,0
|
|
20240306,101400,41537000,569000,569000,569000,569000,1
|
|
20240306,101300,40968000,569000,569000,569000,569000,0
|
|
20240306,101200,40968000,569000,569000,569000,569000,0
|
|
20240306,101100,40968000,569000,569000,569000,569000,0
|
|
20240306,101000,40968000,569000,569000,569000,569000,0
|
|
20240306,100900,40968000,569000,569000,569000,569000,0
|
|
20240306,100800,40968000,569000,569000,569000,569000,0
|
|
20240306,100700,40968000,569000,569000,569000,569000,0
|
|
20240306,100600,40968000,569000,569000,569000,569000,0
|
|
20240306,100500,40968000,569000,569000,569000,569000,1
|
|
20240306,100400,40399000,571000,571000,571000,571000,0
|
|
20240306,100300,40399000,571000,571000,571000,571000,0
|
|
20240306,100200,40399000,571000,571000,571000,571000,0
|
|
20240306,100100,40399000,571000,571000,571000,571000,4
|
|
20240306,100000,38115000,568000,568000,568000,568000,0
|
|
20240306,095900,38115000,568000,568000,568000,568000,0
|
|
20240306,095800,38115000,568000,568000,568000,568000,0
|
|
20240306,095700,38115000,568000,568000,568000,568000,0
|
|
20240306,095600,38115000,568000,568000,568000,568000,0
|
|
20240306,095500,38115000,568000,568000,568000,568000,0
|
|
20240306,095400,38115000,568000,568000,568000,568000,1
|
|
20240306,095300,37547000,569000,569000,569000,569000,0
|
|
20240306,095200,37547000,569000,569000,569000,569000,0
|
|
20240306,095100,37547000,569000,569000,569000,569000,0
|
|
20240306,095000,37547000,569000,569000,569000,569000,0
|
|
20240306,094900,37547000,569000,569000,569000,569000,0
|
|
20240306,094800,37547000,569000,569000,569000,569000,0
|
|
20240306,094700,37547000,569000,569000,569000,569000,1
|
|
20240306,094600,36978000,568000,568000,568000,568000,1
|
|
20240306,094500,36410000,570000,570000,570000,570000,0
|
|
20240306,094400,36410000,570000,570000,570000,570000,0
|
|
20240306,094300,36410000,570000,570000,570000,570000,0
|
|
20240306,094200,36410000,570000,570000,570000,570000,0
|
|
20240306,094100,36410000,570000,570000,570000,570000,0
|
|
20240306,094000,36410000,570000,570000,570000,570000,0
|
|
20240306,093900,36410000,570000,570000,570000,570000,0
|
|
20240306,093800,36410000,570000,570000,570000,570000,1
|
|
20240306,093700,35840000,569000,569000,569000,569000,1
|
|
20240306,093600,35271000,570000,570000,570000,570000,0
|
|
20240306,093500,35271000,570000,570000,570000,570000,1
|
|
20240306,093400,34701000,570000,570000,570000,570000,0
|
|
20240306,093300,34701000,570000,572000,572000,570000,8
|
|
20240306,093200,30131000,572000,572000,572000,572000,0
|
|
20240306,093100,30131000,572000,572000,572000,572000,10
|
|
20240306,093000,24411000,572000,572000,572000,572000,0
|
|
20240306,092900,24411000,572000,572000,572000,572000,0
|
|
20240306,092800,24411000,572000,569000,572000,569000,5
|
|
20240306,092700,21559000,569000,569000,569000,569000,2
|
|
20240306,092600,20421000,568000,568000,568000,568000,0
|
|
20240306,092500,20421000,568000,568000,568000,568000,1
|
|
20240306,092400,19853000,567000,567000,567000,567000,2
|
|
20240306,092300,18719000,569000,569000,569000,569000,1
|
|
20240306,092200,18150000,569000,569000,569000,569000,0
|
|
20240306,092100,18150000,569000,569000,569000,569000,1
|
|
20240306,092000,17581000,568000,568000,568000,568000,0
|
|
20240306,091900,17581000,568000,568000,568000,568000,0
|
|
20240306,091800,17581000,568000,568000,568000,568000,0
|
|
20240306,091700,17581000,568000,568000,568000,568000,5
|
|
20240306,091600,14741000,567000,567000,567000,567000,0
|
|
20240306,091500,14741000,567000,567000,567000,567000,0
|
|
20240306,091400,14741000,567000,567000,567000,567000,0
|
|
20240306,091300,14741000,567000,567000,567000,567000,0
|
|
20240306,091200,14741000,567000,567000,567000,567000,18
|
|
20240306,091100,4535000,567000,567000,567000,567000,0
|
|
20240306,091000,4535000,567000,567000,567000,567000,0
|
|
20240306,090900,4535000,567000,567000,567000,567000,0
|
|
20240306,090800,4535000,567000,567000,567000,567000,0
|
|
20240306,090700,4535000,567000,567000,567000,567000,4
|
|
20240306,090600,2267000,566000,566000,566000,566000,0
|
|
20240306,090500,2267000,566000,566000,566000,566000,0
|
|
20240306,090400,2267000,566000,566000,566000,566000,1
|
|
20240306,090300,1701000,567000,567000,567000,567000,0
|
|
20240306,090200,1701000,567000,567000,567000,567000,3
|
|
20240306,090100,0,567000,567000,567000,567000,0
|
|
20240306,090000,0,567000,567000,567000,567000,0
|