584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184100,853001000,580000,580000,580000,580000,50
|
|
20240307,184000,853001000,580000,580000,580000,580000,0
|
|
20240307,183900,853001000,580000,580000,580000,580000,0
|
|
20240307,183800,853001000,580000,580000,580000,580000,0
|
|
20240307,183700,853001000,580000,580000,580000,580000,0
|
|
20240307,183600,853001000,580000,580000,580000,580000,0
|
|
20240307,183500,853001000,580000,580000,580000,580000,0
|
|
20240307,183400,853001000,580000,580000,580000,580000,0
|
|
20240307,183300,853001000,580000,580000,580000,580000,0
|
|
20240307,183200,853001000,580000,580000,580000,580000,0
|
|
20240307,183100,853001000,580000,580000,580000,580000,0
|
|
20240307,183000,853001000,580000,580000,580000,580000,0
|
|
20240307,182900,853001000,580000,580000,580000,580000,0
|
|
20240307,182800,853001000,580000,580000,580000,580000,0
|
|
20240307,182700,853001000,580000,580000,580000,580000,0
|
|
20240307,182600,853001000,580000,580000,580000,580000,0
|
|
20240307,182500,853001000,580000,580000,580000,580000,0
|
|
20240307,182400,853001000,580000,580000,580000,580000,0
|
|
20240307,182300,853001000,580000,580000,580000,580000,0
|
|
20240307,182200,853001000,580000,580000,580000,580000,0
|
|
20240307,182100,853001000,580000,580000,580000,580000,0
|
|
20240307,182000,853001000,580000,580000,580000,580000,0
|
|
20240307,181900,853001000,580000,580000,580000,580000,0
|
|
20240307,181800,853001000,580000,580000,580000,580000,0
|
|
20240307,181700,853001000,580000,580000,580000,580000,0
|
|
20240307,181600,853001000,580000,580000,580000,580000,0
|
|
20240307,181500,853001000,580000,580000,580000,580000,0
|
|
20240307,181400,853001000,580000,580000,580000,580000,0
|
|
20240307,181300,853001000,580000,580000,580000,580000,0
|
|
20240307,181200,853001000,580000,580000,580000,580000,0
|
|
20240307,181100,853001000,580000,580000,580000,580000,50
|
|
20240307,181000,853001000,580000,580000,580000,580000,0
|
|
20240307,180900,853001000,580000,580000,580000,580000,0
|
|
20240307,180800,853001000,580000,580000,580000,580000,0
|
|
20240307,180700,853001000,580000,580000,580000,580000,0
|
|
20240307,180600,853001000,580000,580000,580000,580000,0
|
|
20240307,180500,853001000,580000,580000,580000,580000,0
|
|
20240307,180400,853001000,580000,580000,580000,580000,0
|
|
20240307,180300,853001000,580000,580000,580000,580000,0
|
|
20240307,180200,853001000,580000,580000,580000,580000,0
|
|
20240307,180100,853001000,580000,580000,580000,580000,0
|
|
20240307,180000,853001000,580000,580000,580000,580000,0
|
|
20240307,175900,853001000,580000,580000,580000,580000,0
|
|
20240307,175800,853001000,580000,580000,580000,580000,0
|
|
20240307,175700,853001000,580000,580000,580000,580000,0
|
|
20240307,175600,853001000,580000,580000,580000,580000,0
|
|
20240307,175500,853001000,580000,580000,580000,580000,0
|
|
20240307,175400,853001000,580000,580000,580000,580000,0
|
|
20240307,175300,853001000,580000,580000,580000,580000,0
|
|
20240307,175200,853001000,580000,580000,580000,580000,0
|
|
20240307,175100,853001000,580000,580000,580000,580000,0
|
|
20240307,175000,853001000,580000,580000,580000,580000,0
|
|
20240307,174900,853001000,580000,580000,580000,580000,0
|
|
20240307,174800,853001000,580000,580000,580000,580000,0
|
|
20240307,174700,853001000,580000,580000,580000,580000,0
|
|
20240307,174600,853001000,580000,580000,580000,580000,0
|
|
20240307,174500,853001000,580000,580000,580000,580000,0
|
|
20240307,174400,853001000,580000,580000,580000,580000,0
|
|
20240307,174300,853001000,580000,580000,580000,580000,0
|
|
20240307,174200,853001000,580000,580000,580000,580000,0
|
|
20240307,174100,853001000,580000,580000,580000,580000,50
|
|
20240307,174000,853001000,580000,580000,580000,580000,0
|
|
20240307,173900,853001000,580000,580000,580000,580000,0
|
|
20240307,173800,853001000,580000,580000,580000,580000,0
|
|
20240307,173700,853001000,580000,580000,580000,580000,0
|
|
20240307,173600,853001000,580000,580000,580000,580000,0
|
|
20240307,173500,853001000,580000,580000,580000,580000,0
|
|
20240307,173400,853001000,580000,580000,580000,580000,0
|
|
20240307,173300,853001000,580000,580000,580000,580000,0
|
|
20240307,173200,853001000,580000,580000,580000,580000,0
|
|
20240307,173100,853001000,580000,580000,580000,580000,0
|
|
20240307,173000,853001000,580000,580000,580000,580000,0
|
|
20240307,172900,853001000,580000,580000,580000,580000,0
|
|
20240307,172800,853001000,580000,580000,580000,580000,0
|
|
20240307,172700,853001000,580000,580000,580000,580000,0
|
|
20240307,172600,853001000,580000,580000,580000,580000,0
|
|
20240307,172500,853001000,580000,580000,580000,580000,0
|
|
20240307,172400,853001000,580000,580000,580000,580000,0
|
|
20240307,172300,853001000,580000,580000,580000,580000,0
|
|
20240307,172200,853001000,580000,580000,580000,580000,0
|
|
20240307,172100,853001000,580000,580000,580000,580000,0
|
|
20240307,172000,853001000,580000,580000,580000,580000,0
|
|
20240307,171900,853001000,580000,580000,580000,580000,0
|
|
20240307,171800,853001000,580000,580000,580000,580000,0
|
|
20240307,171700,853001000,580000,580000,580000,580000,0
|
|
20240307,171600,853001000,580000,580000,580000,580000,0
|
|
20240307,171500,853001000,580000,580000,580000,580000,0
|
|
20240307,171400,853001000,580000,580000,580000,580000,0
|
|
20240307,171300,853001000,580000,580000,580000,580000,0
|
|
20240307,171200,853001000,580000,580000,580000,580000,0
|
|
20240307,171100,853001000,580000,580000,580000,580000,50
|
|
20240307,171000,853001000,580000,580000,580000,580000,0
|
|
20240307,170900,853001000,580000,580000,580000,580000,0
|
|
20240307,170800,853001000,580000,580000,580000,580000,0
|
|
20240307,170700,853001000,580000,580000,580000,580000,0
|
|
20240307,170600,853001000,580000,580000,580000,580000,0
|
|
20240307,170500,853001000,580000,580000,580000,580000,0
|
|
20240307,170400,853001000,580000,580000,580000,580000,0
|
|
20240307,170300,853001000,580000,580000,580000,580000,0
|
|
20240307,170200,853001000,580000,580000,580000,580000,0
|
|
20240307,170100,853001000,580000,580000,580000,580000,0
|
|
20240307,170000,853001000,580000,580000,580000,580000,0
|
|
20240307,165900,853001000,580000,580000,580000,580000,0
|
|
20240307,165800,853001000,580000,580000,580000,580000,0
|
|
20240307,165700,853001000,580000,580000,580000,580000,0
|
|
20240307,165600,853001000,580000,580000,580000,580000,0
|
|
20240307,165500,853001000,580000,580000,580000,580000,0
|
|
20240307,165400,853001000,580000,580000,580000,580000,0
|
|
20240307,165300,853001000,580000,580000,580000,580000,0
|
|
20240307,165200,853001000,580000,580000,580000,580000,0
|
|
20240307,165100,853001000,580000,580000,580000,580000,0
|
|
20240307,165000,853001000,580000,580000,580000,580000,0
|
|
20240307,164900,853001000,580000,580000,580000,580000,0
|
|
20240307,164800,853001000,580000,580000,580000,580000,0
|
|
20240307,164700,853001000,580000,580000,580000,580000,0
|
|
20240307,164600,853001000,580000,580000,580000,580000,0
|
|
20240307,164500,853001000,580000,580000,580000,580000,0
|
|
20240307,164400,853001000,580000,580000,580000,580000,0
|
|
20240307,164300,853001000,580000,580000,580000,580000,0
|
|
20240307,164200,853001000,580000,580000,580000,580000,0
|
|
20240307,164100,853001000,580000,580000,580000,580000,50
|
|
20240307,164000,853001000,580000,580000,580000,580000,0
|
|
20240307,163900,853001000,580000,580000,580000,580000,0
|
|
20240307,163800,853001000,580000,580000,580000,580000,0
|
|
20240307,163700,853001000,580000,580000,580000,580000,0
|
|
20240307,163600,853001000,580000,580000,580000,580000,0
|
|
20240307,163500,853001000,580000,580000,580000,580000,0
|
|
20240307,163400,853001000,580000,580000,580000,580000,0
|
|
20240307,163300,853001000,580000,580000,580000,580000,0
|
|
20240307,163200,853001000,580000,580000,580000,580000,0
|
|
20240307,163100,853001000,580000,580000,580000,580000,0
|
|
20240307,163000,853001000,580000,580000,580000,580000,0
|
|
20240307,162900,853001000,580000,580000,580000,580000,0
|
|
20240307,162800,853001000,580000,580000,580000,580000,0
|
|
20240307,162700,853001000,580000,580000,580000,580000,0
|
|
20240307,162600,853001000,580000,580000,580000,580000,0
|
|
20240307,162500,853001000,580000,580000,580000,580000,0
|
|
20240307,162400,853001000,580000,580000,580000,580000,0
|
|
20240307,162300,853001000,580000,580000,580000,580000,0
|
|
20240307,162200,853001000,580000,580000,580000,580000,0
|
|
20240307,162100,853001000,580000,580000,580000,580000,0
|
|
20240307,162000,853001000,580000,580000,580000,580000,0
|
|
20240307,161900,853001000,580000,580000,580000,580000,0
|
|
20240307,161800,853001000,580000,580000,580000,580000,0
|
|
20240307,161700,853001000,580000,580000,580000,580000,0
|
|
20240307,161600,853001000,580000,580000,580000,580000,0
|
|
20240307,161500,853001000,580000,580000,580000,580000,0
|
|
20240307,161400,853001000,580000,580000,580000,580000,0
|
|
20240307,161300,853001000,580000,580000,580000,580000,0
|
|
20240307,161200,853001000,580000,580000,580000,580000,0
|
|
20240307,161100,853001000,580000,580000,580000,580000,50
|
|
20240307,161000,853001000,580000,580000,580000,580000,0
|
|
20240307,160900,853001000,580000,580000,580000,580000,0
|
|
20240307,160800,853001000,580000,580000,580000,580000,0
|
|
20240307,160700,853001000,580000,580000,580000,580000,0
|
|
20240307,160600,853001000,580000,580000,580000,580000,0
|
|
20240307,160500,853001000,580000,580000,580000,580000,0
|
|
20240307,160400,853001000,580000,580000,580000,580000,0
|
|
20240307,160300,853001000,580000,580000,580000,580000,0
|
|
20240307,160200,853001000,580000,580000,580000,580000,0
|
|
20240307,160100,853001000,580000,580000,580000,580000,0
|
|
20240307,160000,853001000,580000,580000,580000,580000,0
|
|
20240307,155900,853001000,580000,580000,580000,580000,0
|
|
20240307,155800,853001000,580000,580000,580000,580000,0
|
|
20240307,155700,853001000,580000,580000,580000,580000,0
|
|
20240307,155600,853001000,580000,580000,580000,580000,0
|
|
20240307,155500,853001000,580000,580000,580000,580000,0
|
|
20240307,155400,853001000,580000,580000,580000,580000,0
|
|
20240307,155300,853001000,580000,580000,580000,580000,0
|
|
20240307,155200,853001000,580000,580000,580000,580000,0
|
|
20240307,155100,853001000,580000,580000,580000,580000,0
|
|
20240307,155000,853001000,580000,580000,580000,580000,0
|
|
20240307,154900,853001000,580000,580000,580000,580000,0
|
|
20240307,154800,853001000,580000,580000,580000,580000,0
|
|
20240307,154700,853001000,580000,580000,580000,580000,0
|
|
20240307,154600,853001000,580000,580000,580000,580000,0
|
|
20240307,154500,853001000,580000,580000,580000,580000,0
|
|
20240307,154400,853001000,580000,580000,580000,580000,0
|
|
20240307,154300,853001000,580000,580000,580000,580000,0
|
|
20240307,154200,853001000,580000,580000,580000,580000,0
|
|
20240307,154100,853001000,580000,580000,580000,580000,50
|
|
20240307,154000,853001000,580000,580000,580000,580000,0
|
|
20240307,153900,853001000,580000,580000,580000,580000,0
|
|
20240307,153800,853001000,580000,580000,580000,580000,0
|
|
20240307,153700,853001000,580000,580000,580000,580000,0
|
|
20240307,153600,853001000,580000,580000,580000,580000,0
|
|
20240307,153500,853001000,580000,580000,580000,580000,0
|
|
20240307,153400,853001000,580000,580000,580000,580000,0
|
|
20240307,153300,853001000,580000,580000,580000,580000,0
|
|
20240307,153200,853001000,580000,580000,580000,580000,0
|
|
20240307,153100,853001000,580000,580000,580000,580000,0
|
|
20240307,153000,853001000,580000,580000,580000,580000,50
|
|
20240307,152900,824001000,574000,574000,574000,574000,0
|
|
20240307,152800,824001000,574000,574000,574000,574000,0
|
|
20240307,152700,824001000,574000,574000,574000,574000,0
|
|
20240307,152600,824001000,574000,574000,574000,574000,0
|
|
20240307,152500,824001000,574000,574000,574000,574000,0
|
|
20240307,152400,824001000,574000,574000,574000,574000,0
|
|
20240307,152300,824001000,574000,574000,574000,574000,0
|
|
20240307,152200,824001000,574000,574000,574000,574000,0
|
|
20240307,152100,824001000,574000,574000,574000,574000,0
|
|
20240307,152000,824001000,574000,574000,574000,574000,0
|
|
20240307,151900,824001000,574000,574000,580000,574000,5
|
|
20240307,151800,821120000,576000,573000,576000,573000,15
|
|
20240307,151700,812486000,574000,574000,574000,574000,14
|
|
20240307,151600,804450000,572000,578000,578000,572000,251
|
|
20240307,151500,660017000,578000,578000,578000,578000,0
|
|
20240307,151400,660017000,578000,578000,578000,578000,0
|
|
20240307,151300,660017000,578000,578000,578000,578000,0
|
|
20240307,151200,660017000,578000,578000,578000,578000,0
|
|
20240307,151100,660017000,578000,578000,578000,578000,4
|
|
20240307,151000,657705000,578000,578000,578000,578000,0
|
|
20240307,150900,657705000,578000,578000,578000,578000,4
|
|
20240307,150800,655393000,578000,578000,578000,578000,5
|
|
20240307,150700,652503000,578000,578000,578000,578000,0
|
|
20240307,150600,652503000,578000,578000,578000,578000,8
|
|
20240307,150500,647879000,578000,578000,578000,578000,1
|
|
20240307,150400,647301000,577000,577000,577000,577000,0
|
|
20240307,150300,647301000,577000,577000,577000,577000,4
|
|
20240307,150200,644993000,578000,578000,578000,578000,0
|
|
20240307,150100,644993000,578000,578000,578000,578000,2
|
|
20240307,150000,643837000,578000,577000,578000,577000,4
|
|
20240307,145900,641528000,576000,576000,576000,576000,0
|
|
20240307,145800,641528000,576000,576000,576000,576000,0
|
|
20240307,145700,641528000,576000,576000,576000,576000,0
|
|
20240307,145600,641528000,576000,576000,576000,576000,0
|
|
20240307,145500,641528000,576000,576000,576000,576000,0
|
|
20240307,145400,641528000,576000,576000,576000,576000,0
|
|
20240307,145300,641528000,576000,576000,576000,576000,2
|
|
20240307,145200,640376000,576000,576000,576000,576000,0
|
|
20240307,145100,640376000,576000,576000,576000,576000,0
|
|
20240307,145000,640376000,576000,576000,576000,576000,0
|
|
20240307,144900,640376000,576000,576000,576000,576000,4
|
|
20240307,144800,638072000,577000,577000,577000,577000,0
|
|
20240307,144700,638072000,577000,577000,577000,577000,0
|
|
20240307,144600,638072000,577000,577000,577000,577000,0
|
|
20240307,144500,638072000,577000,577000,577000,577000,0
|
|
20240307,144400,638072000,577000,577000,577000,577000,1
|
|
20240307,144300,637495000,578000,578000,578000,578000,0
|
|
20240307,144200,637495000,578000,578000,578000,578000,0
|
|
20240307,144100,637495000,578000,578000,578000,578000,0
|
|
20240307,144000,637495000,578000,578000,578000,578000,0
|
|
20240307,143900,637495000,578000,578000,578000,578000,1
|
|
20240307,143800,636917000,578000,578000,578000,578000,2
|
|
20240307,143700,635761000,578000,577000,578000,577000,2
|
|
20240307,143600,634606000,577000,578000,578000,577000,52
|
|
20240307,143500,604561000,579000,579000,579000,579000,1
|
|
20240307,143400,603982000,579000,579000,579000,579000,0
|
|
20240307,143300,603982000,579000,579000,579000,579000,0
|
|
20240307,143200,603982000,579000,579000,579000,579000,39
|
|
20240307,143100,581401000,580000,580000,580000,580000,0
|
|
20240307,143000,581401000,580000,580000,580000,580000,0
|
|
20240307,142900,581401000,580000,580000,580000,580000,0
|
|
20240307,142800,581401000,580000,580000,580000,580000,0
|
|
20240307,142700,581401000,580000,580000,580000,580000,0
|
|
20240307,142600,581401000,580000,580000,580000,580000,0
|
|
20240307,142500,581401000,580000,580000,580000,580000,0
|
|
20240307,142400,581401000,580000,580000,580000,580000,0
|
|
20240307,142300,581401000,580000,580000,580000,580000,0
|
|
20240307,142200,581401000,580000,580000,580000,580000,0
|
|
20240307,142100,581401000,580000,580000,580000,580000,0
|
|
20240307,142000,581401000,580000,580000,580000,580000,0
|
|
20240307,141900,581401000,580000,580000,580000,580000,0
|
|
20240307,141800,581401000,580000,580000,580000,580000,0
|
|
20240307,141700,581401000,580000,580000,580000,580000,0
|
|
20240307,141600,581401000,580000,580000,580000,580000,0
|
|
20240307,141500,581401000,580000,580000,580000,580000,5
|
|
20240307,141400,578501000,581000,581000,581000,581000,0
|
|
20240307,141300,578501000,581000,581000,581000,581000,0
|
|
20240307,141200,578501000,581000,581000,581000,581000,19
|
|
20240307,141100,567462000,580000,580000,580000,580000,4
|
|
20240307,141000,565142000,580000,580000,580000,580000,1
|
|
20240307,140900,564562000,580000,580000,580000,580000,0
|
|
20240307,140800,564562000,580000,580000,580000,580000,0
|
|
20240307,140700,564562000,580000,580000,580000,580000,2
|
|
20240307,140600,563402000,579000,579000,579000,579000,0
|
|
20240307,140500,563402000,579000,579000,579000,579000,0
|
|
20240307,140400,563402000,579000,579000,579000,579000,0
|
|
20240307,140300,563402000,579000,579000,579000,579000,0
|
|
20240307,140200,563402000,579000,579000,579000,579000,0
|
|
20240307,140100,563402000,579000,579000,579000,579000,0
|
|
20240307,140000,563402000,579000,579000,579000,579000,18
|
|
20240307,135900,552980000,579000,579000,579000,579000,2
|
|
20240307,135800,551822000,580000,580000,580000,580000,0
|
|
20240307,135700,551822000,580000,580000,580000,580000,0
|
|
20240307,135600,551822000,580000,580000,580000,580000,0
|
|
20240307,135500,551822000,580000,580000,580000,580000,0
|
|
20240307,135400,551822000,580000,580000,580000,580000,0
|
|
20240307,135300,551822000,580000,580000,580000,580000,0
|
|
20240307,135200,551822000,580000,580000,580000,580000,0
|
|
20240307,135100,551822000,580000,580000,580000,580000,0
|
|
20240307,135000,551822000,580000,580000,580000,580000,0
|
|
20240307,134900,551822000,580000,580000,580000,580000,2
|
|
20240307,134800,550662000,581000,581000,581000,581000,0
|
|
20240307,134700,550662000,581000,581000,581000,581000,0
|
|
20240307,134600,550662000,581000,581000,581000,581000,0
|
|
20240307,134500,550662000,581000,581000,581000,581000,5
|
|
20240307,134400,547757000,579000,579000,579000,579000,0
|
|
20240307,134300,547757000,579000,579000,579000,579000,0
|
|
20240307,134200,547757000,579000,579000,579000,579000,0
|
|
20240307,134100,547757000,579000,579000,579000,579000,0
|
|
20240307,134000,547757000,579000,579000,579000,579000,0
|
|
20240307,133900,547757000,579000,579000,579000,579000,0
|
|
20240307,133800,547757000,579000,579000,579000,579000,0
|
|
20240307,133700,547757000,579000,579000,579000,579000,0
|
|
20240307,133600,547757000,579000,579000,579000,579000,0
|
|
20240307,133500,547757000,579000,579000,579000,579000,1
|
|
20240307,133400,547178000,579000,579000,579000,579000,0
|
|
20240307,133300,547178000,579000,579000,579000,579000,0
|
|
20240307,133200,547178000,579000,579000,579000,579000,0
|
|
20240307,133100,547178000,579000,579000,579000,579000,1
|
|
20240307,133000,546599000,579000,579000,579000,579000,0
|
|
20240307,132900,546599000,579000,579000,579000,579000,1
|
|
20240307,132800,546020000,581000,581000,581000,581000,0
|
|
20240307,132700,546020000,581000,581000,581000,581000,0
|
|
20240307,132600,546020000,581000,581000,581000,581000,0
|
|
20240307,132500,546020000,581000,581000,581000,581000,0
|
|
20240307,132400,546020000,581000,581000,581000,581000,1
|
|
20240307,132300,545439000,581000,581000,581000,581000,0
|
|
20240307,132200,545439000,581000,581000,581000,581000,0
|
|
20240307,132100,545439000,581000,581000,581000,581000,0
|
|
20240307,132000,545439000,581000,581000,581000,581000,0
|
|
20240307,131900,545439000,581000,581000,581000,581000,0
|
|
20240307,131800,545439000,581000,581000,581000,581000,0
|
|
20240307,131700,545439000,581000,581000,581000,581000,0
|
|
20240307,131600,545439000,581000,581000,581000,581000,0
|
|
20240307,131500,545439000,581000,581000,581000,581000,0
|
|
20240307,131400,545439000,581000,581000,581000,581000,0
|
|
20240307,131300,545439000,581000,581000,581000,581000,0
|
|
20240307,131200,545439000,581000,581000,581000,581000,0
|
|
20240307,131100,545439000,581000,581000,581000,581000,0
|
|
20240307,131000,545439000,581000,581000,581000,581000,0
|
|
20240307,130900,545439000,581000,581000,581000,581000,0
|
|
20240307,130800,545439000,581000,581000,581000,581000,1
|
|
20240307,130700,544858000,581000,581000,581000,581000,0
|
|
20240307,130600,544858000,581000,581000,581000,581000,1
|
|
20240307,130500,544277000,579000,579000,579000,579000,1
|
|
20240307,130400,543698000,580000,580000,580000,580000,0
|
|
20240307,130300,543698000,580000,580000,580000,580000,0
|
|
20240307,130200,543698000,580000,580000,580000,580000,0
|
|
20240307,130100,543698000,580000,580000,580000,580000,0
|
|
20240307,130000,543698000,580000,580000,580000,580000,0
|
|
20240307,125900,543698000,580000,580000,580000,580000,10
|
|
20240307,125800,537898000,580000,580000,580000,580000,0
|
|
20240307,125700,537898000,580000,580000,580000,580000,0
|
|
20240307,125600,537898000,580000,580000,580000,580000,0
|
|
20240307,125500,537898000,580000,580000,580000,580000,0
|
|
20240307,125400,537898000,580000,580000,580000,580000,0
|
|
20240307,125300,537898000,580000,580000,580000,580000,0
|
|
20240307,125200,537898000,580000,580000,580000,580000,0
|
|
20240307,125100,537898000,580000,580000,580000,580000,0
|
|
20240307,125000,537898000,580000,580000,580000,580000,1
|
|
20240307,124900,537318000,580000,580000,580000,580000,10
|
|
20240307,124800,531518000,580000,580000,580000,580000,0
|
|
20240307,124700,531518000,580000,580000,580000,580000,0
|
|
20240307,124600,531518000,580000,580000,580000,580000,0
|
|
20240307,124500,531518000,580000,580000,580000,580000,0
|
|
20240307,124400,531518000,580000,580000,580000,580000,0
|
|
20240307,124300,531518000,580000,580000,580000,580000,0
|
|
20240307,124200,531518000,580000,580000,580000,580000,0
|
|
20240307,124100,531518000,580000,580000,580000,580000,0
|
|
20240307,124000,531518000,580000,580000,580000,580000,0
|
|
20240307,123900,531518000,580000,580000,580000,580000,0
|
|
20240307,123800,531518000,580000,580000,580000,580000,0
|
|
20240307,123700,531518000,580000,580000,580000,580000,0
|
|
20240307,123600,531518000,580000,580000,580000,580000,0
|
|
20240307,123500,531518000,580000,580000,580000,580000,0
|
|
20240307,123400,531518000,580000,580000,580000,580000,0
|
|
20240307,123300,531518000,580000,580000,580000,580000,0
|
|
20240307,123200,531518000,580000,580000,580000,580000,0
|
|
20240307,123100,531518000,580000,580000,580000,580000,0
|
|
20240307,123000,531518000,580000,580000,580000,580000,3
|
|
20240307,122900,529778000,578000,578000,578000,578000,0
|
|
20240307,122800,529778000,578000,578000,578000,578000,0
|
|
20240307,122700,529778000,578000,578000,578000,578000,6
|
|
20240307,122600,526310000,579000,579000,579000,579000,0
|
|
20240307,122500,526310000,579000,579000,579000,579000,0
|
|
20240307,122400,526310000,579000,579000,579000,579000,0
|
|
20240307,122300,526310000,579000,579000,579000,579000,0
|
|
20240307,122200,526310000,579000,579000,579000,579000,0
|
|
20240307,122100,526310000,579000,579000,579000,579000,0
|
|
20240307,122000,526310000,579000,579000,579000,579000,2
|
|
20240307,121900,525152000,579000,579000,579000,579000,0
|
|
20240307,121800,525152000,579000,579000,579000,579000,0
|
|
20240307,121700,525152000,579000,579000,579000,579000,0
|
|
20240307,121600,525152000,579000,579000,579000,579000,4
|
|
20240307,121500,522836000,577000,577000,577000,577000,0
|
|
20240307,121400,522836000,577000,577000,577000,577000,0
|
|
20240307,121300,522836000,577000,577000,577000,577000,0
|
|
20240307,121200,522836000,577000,577000,577000,577000,0
|
|
20240307,121100,522836000,577000,577000,577000,577000,0
|
|
20240307,121000,522836000,577000,577000,577000,577000,26
|
|
20240307,120900,507834000,577000,577000,577000,577000,0
|
|
20240307,120800,507834000,577000,577000,577000,577000,0
|
|
20240307,120700,507834000,577000,577000,577000,577000,0
|
|
20240307,120600,507834000,577000,577000,577000,577000,0
|
|
20240307,120500,507834000,577000,577000,577000,577000,0
|
|
20240307,120400,507834000,577000,577000,577000,577000,0
|
|
20240307,120300,507834000,577000,577000,577000,577000,0
|
|
20240307,120200,507834000,577000,577000,577000,577000,2
|
|
20240307,120100,506680000,580000,580000,580000,580000,0
|
|
20240307,120000,506680000,580000,580000,580000,580000,1
|
|
20240307,115900,506100000,578000,578000,578000,578000,0
|
|
20240307,115800,506100000,578000,578000,578000,578000,0
|
|
20240307,115700,506100000,578000,578000,578000,578000,0
|
|
20240307,115600,506100000,578000,578000,578000,578000,0
|
|
20240307,115500,506100000,578000,578000,578000,578000,1
|
|
20240307,115400,505522000,580000,580000,580000,580000,1
|
|
20240307,115300,504942000,579000,579000,579000,579000,0
|
|
20240307,115200,504942000,579000,579000,579000,579000,0
|
|
20240307,115100,504942000,579000,579000,579000,579000,0
|
|
20240307,115000,504942000,579000,579000,579000,579000,0
|
|
20240307,114900,504942000,579000,579000,579000,579000,0
|
|
20240307,114800,504942000,579000,579000,579000,579000,6
|
|
20240307,114700,501468000,578000,578000,578000,578000,5
|
|
20240307,114600,498578000,578000,578000,578000,578000,0
|
|
20240307,114500,498578000,578000,578000,578000,578000,0
|
|
20240307,114400,498578000,578000,578000,578000,578000,0
|
|
20240307,114300,498578000,578000,578000,578000,578000,0
|
|
20240307,114200,498578000,578000,578000,578000,578000,0
|
|
20240307,114100,498578000,578000,578000,578000,578000,0
|
|
20240307,114000,498578000,578000,578000,578000,578000,0
|
|
20240307,113900,498578000,578000,578000,578000,578000,0
|
|
20240307,113800,498578000,578000,578000,578000,578000,2
|
|
20240307,113700,497422000,579000,579000,579000,579000,0
|
|
20240307,113600,497422000,579000,579000,579000,579000,2
|
|
20240307,113500,496264000,579000,579000,579000,579000,0
|
|
20240307,113400,496264000,579000,579000,579000,579000,0
|
|
20240307,113300,496264000,579000,580000,580000,579000,66
|
|
20240307,113200,458001000,581000,581000,581000,581000,0
|
|
20240307,113100,458001000,581000,581000,581000,581000,0
|
|
20240307,113000,458001000,581000,581000,581000,581000,0
|
|
20240307,112900,458001000,581000,581000,581000,581000,0
|
|
20240307,112800,458001000,581000,581000,581000,581000,0
|
|
20240307,112700,458001000,581000,581000,581000,581000,0
|
|
20240307,112600,458001000,581000,581000,581000,581000,0
|
|
20240307,112500,458001000,581000,581000,581000,581000,0
|
|
20240307,112400,458001000,581000,581000,581000,581000,0
|
|
20240307,112300,458001000,581000,581000,581000,581000,0
|
|
20240307,112200,458001000,581000,581000,581000,581000,0
|
|
20240307,112100,458001000,581000,581000,581000,581000,1
|
|
20240307,112000,457420000,581000,581000,581000,581000,0
|
|
20240307,111900,457420000,581000,581000,581000,581000,0
|
|
20240307,111800,457420000,581000,581000,581000,581000,0
|
|
20240307,111700,457420000,581000,581000,581000,581000,0
|
|
20240307,111600,457420000,581000,581000,581000,581000,0
|
|
20240307,111500,457420000,581000,581000,581000,581000,0
|
|
20240307,111400,457420000,581000,581000,581000,581000,0
|
|
20240307,111300,457420000,581000,581000,581000,581000,0
|
|
20240307,111200,457420000,581000,581000,581000,581000,0
|
|
20240307,111100,457420000,581000,581000,581000,581000,0
|
|
20240307,111000,457420000,581000,581000,581000,581000,0
|
|
20240307,110900,457420000,581000,581000,581000,581000,0
|
|
20240307,110800,457420000,581000,581000,581000,581000,5
|
|
20240307,110700,454515000,581000,581000,581000,581000,0
|
|
20240307,110600,454515000,581000,581000,581000,581000,0
|
|
20240307,110500,454515000,581000,581000,581000,581000,0
|
|
20240307,110400,454515000,581000,581000,581000,581000,0
|
|
20240307,110300,454515000,581000,581000,581000,581000,0
|
|
20240307,110200,454515000,581000,581000,581000,581000,0
|
|
20240307,110100,454515000,581000,581000,581000,581000,1
|
|
20240307,110000,453934000,582000,582000,582000,582000,0
|
|
20240307,105900,453934000,582000,582000,582000,582000,0
|
|
20240307,105800,453934000,582000,582000,582000,582000,0
|
|
20240307,105700,453934000,582000,582000,582000,582000,0
|
|
20240307,105600,453934000,582000,582000,582000,582000,0
|
|
20240307,105500,453934000,582000,582000,582000,582000,0
|
|
20240307,105400,453934000,582000,582000,582000,582000,0
|
|
20240307,105300,453934000,582000,582000,582000,582000,0
|
|
20240307,105200,453934000,582000,582000,582000,582000,0
|
|
20240307,105100,453934000,582000,582000,582000,582000,0
|
|
20240307,105000,453934000,582000,582000,582000,582000,15
|
|
20240307,104900,445204000,582000,582000,582000,582000,0
|
|
20240307,104800,445204000,582000,582000,582000,582000,3
|
|
20240307,104700,443458000,582000,580000,582000,580000,22
|
|
20240307,104600,430672000,580000,580000,580000,580000,2
|
|
20240307,104500,429512000,580000,580000,580000,580000,3
|
|
20240307,104400,427772000,580000,579000,580000,579000,27
|
|
20240307,104300,412129000,578000,579000,579000,578000,42
|
|
20240307,104200,387816000,579000,579000,579000,579000,18
|
|
20240307,104100,377394000,578000,578000,578000,578000,3
|
|
20240307,104000,375660000,578000,578000,578000,578000,1
|
|
20240307,103900,375082000,578000,578000,578000,578000,0
|
|
20240307,103800,375082000,578000,578000,578000,578000,10
|
|
20240307,103700,369302000,578000,578000,578000,578000,1
|
|
20240307,103600,368724000,575000,575000,575000,575000,0
|
|
20240307,103500,368724000,575000,575000,575000,575000,0
|
|
20240307,103400,368724000,575000,575000,575000,575000,0
|
|
20240307,103300,368724000,575000,575000,575000,575000,0
|
|
20240307,103200,368724000,575000,576000,576000,575000,20
|
|
20240307,103100,357212000,575000,575000,575000,575000,0
|
|
20240307,103000,357212000,575000,575000,575000,575000,0
|
|
20240307,102900,357212000,575000,575000,575000,575000,26
|
|
20240307,102800,342262000,575000,577000,577000,575000,29
|
|
20240307,102700,325537000,578000,578000,578000,578000,0
|
|
20240307,102600,325537000,578000,578000,578000,578000,0
|
|
20240307,102500,325537000,578000,578000,578000,578000,0
|
|
20240307,102400,325537000,578000,578000,578000,578000,0
|
|
20240307,102300,325537000,578000,578000,578000,578000,0
|
|
20240307,102200,325537000,578000,578000,578000,578000,0
|
|
20240307,102100,325537000,578000,578000,578000,578000,0
|
|
20240307,102000,325537000,578000,578000,578000,578000,0
|
|
20240307,101900,325537000,578000,578000,578000,578000,21
|
|
20240307,101800,313399000,579000,579000,579000,579000,0
|
|
20240307,101700,313399000,579000,579000,579000,579000,0
|
|
20240307,101600,313399000,579000,579000,579000,579000,0
|
|
20240307,101500,313399000,579000,579000,579000,579000,1
|
|
20240307,101400,312820000,579000,579000,579000,579000,1
|
|
20240307,101300,312241000,578000,579000,579000,578000,3
|
|
20240307,101200,310505000,579000,579000,579000,579000,0
|
|
20240307,101100,310505000,579000,579000,579000,579000,0
|
|
20240307,101000,310505000,579000,579000,579000,579000,1
|
|
20240307,100900,309926000,579000,579000,579000,579000,0
|
|
20240307,100800,309926000,579000,579000,579000,579000,1
|
|
20240307,100700,309347000,579000,579000,579000,579000,0
|
|
20240307,100600,309347000,579000,579000,579000,579000,1
|
|
20240307,100500,308768000,579000,579000,579000,579000,28
|
|
20240307,100400,292556000,580000,580000,580000,580000,0
|
|
20240307,100300,292556000,580000,579000,580000,578000,38
|
|
20240307,100200,270530000,580000,580000,580000,580000,3
|
|
20240307,100100,268790000,580000,579000,580000,579000,8
|
|
20240307,100000,264151000,577000,577000,577000,577000,0
|
|
20240307,095900,264151000,577000,577000,578000,577000,74
|
|
20240307,095800,221384000,576000,576000,576000,576000,20
|
|
20240307,095700,209864000,576000,576000,576000,576000,26
|
|
20240307,095600,194888000,576000,576000,576000,576000,0
|
|
20240307,095500,194888000,576000,576000,576000,576000,0
|
|
20240307,095400,194888000,576000,576000,576000,576000,0
|
|
20240307,095300,194888000,576000,576000,576000,576000,6
|
|
20240307,095200,191432000,576000,576000,576000,576000,12
|
|
20240307,095100,184520000,576000,576000,576000,576000,15
|
|
20240307,095000,175880000,577000,577000,577000,577000,0
|
|
20240307,094900,175880000,577000,577000,577000,577000,4
|
|
20240307,094800,173572000,577000,577000,577000,577000,0
|
|
20240307,094700,173572000,577000,577000,577000,577000,0
|
|
20240307,094600,173572000,577000,577000,577000,577000,0
|
|
20240307,094500,173572000,577000,577000,577000,577000,0
|
|
20240307,094400,173572000,577000,577000,577000,577000,0
|
|
20240307,094300,173572000,577000,577000,577000,577000,0
|
|
20240307,094200,173572000,577000,577000,577000,577000,0
|
|
20240307,094100,173572000,577000,577000,577000,577000,0
|
|
20240307,094000,173572000,577000,577000,577000,577000,1
|
|
20240307,093900,172995000,577000,577000,577000,577000,0
|
|
20240307,093800,172995000,577000,577000,577000,577000,0
|
|
20240307,093700,172995000,577000,577000,577000,577000,1
|
|
20240307,093600,172418000,576000,576000,576000,576000,0
|
|
20240307,093500,172418000,576000,576000,576000,576000,5
|
|
20240307,093400,169538000,576000,576000,576000,576000,0
|
|
20240307,093300,169538000,576000,576000,576000,576000,0
|
|
20240307,093200,169538000,576000,576000,576000,576000,0
|
|
20240307,093100,169538000,576000,576000,576000,576000,0
|
|
20240307,093000,169538000,576000,576000,576000,576000,0
|
|
20240307,092900,169538000,576000,576000,576000,576000,0
|
|
20240307,092800,169538000,576000,576000,576000,576000,0
|
|
20240307,092700,169538000,576000,576000,576000,576000,0
|
|
20240307,092600,169538000,576000,576000,576000,576000,1
|
|
20240307,092500,168962000,577000,577000,577000,577000,0
|
|
20240307,092400,168962000,577000,577000,577000,577000,0
|
|
20240307,092300,168962000,577000,577000,577000,577000,0
|
|
20240307,092200,168962000,577000,577000,577000,577000,12
|
|
20240307,092100,162038000,578000,578000,578000,578000,0
|
|
20240307,092000,162038000,578000,578000,578000,578000,5
|
|
20240307,091900,159148000,578000,578000,578000,578000,2
|
|
20240307,091800,157992000,578000,578000,578000,578000,0
|
|
20240307,091700,157992000,578000,578000,578000,578000,0
|
|
20240307,091600,157992000,578000,578000,578000,578000,1
|
|
20240307,091500,157414000,578000,578000,578000,578000,0
|
|
20240307,091400,157414000,578000,578000,578000,578000,2
|
|
20240307,091300,156258000,578000,578000,578000,578000,3
|
|
20240307,091200,154524000,578000,578000,578000,578000,3
|
|
20240307,091100,152790000,578000,578000,578000,578000,0
|
|
20240307,091000,152790000,578000,578000,578000,578000,1
|
|
20240307,090900,152212000,578000,578000,578000,578000,12
|
|
20240307,090800,145276000,577000,577000,577000,577000,2
|
|
20240307,090700,144122000,577000,577000,577000,577000,11
|
|
20240307,090600,137775000,575000,575000,575000,575000,8
|
|
20240307,090500,133175000,575000,576000,576000,575000,35
|
|
20240307,090400,113020000,575000,576000,576000,575000,11
|
|
20240307,090300,106689000,577000,577000,578000,577000,7
|
|
20240307,090200,102649000,578000,577000,578000,577000,3
|
|
20240307,090100,100916000,580000,581000,582000,580000,65
|
|
20240307,090000,63157000,583000,584000,587000,583000,108
|