584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184100,770291000,578000,578000,578000,578000,4
|
|
20240308,184000,770291000,578000,578000,578000,578000,0
|
|
20240308,183900,770291000,578000,578000,578000,578000,0
|
|
20240308,183800,770291000,578000,578000,578000,578000,0
|
|
20240308,183700,770291000,578000,578000,578000,578000,0
|
|
20240308,183600,770291000,578000,578000,578000,578000,0
|
|
20240308,183500,770291000,578000,578000,578000,578000,0
|
|
20240308,183400,770291000,578000,578000,578000,578000,0
|
|
20240308,183300,770291000,578000,578000,578000,578000,0
|
|
20240308,183200,770291000,578000,578000,578000,578000,0
|
|
20240308,183100,770291000,578000,578000,578000,578000,0
|
|
20240308,183000,770291000,578000,578000,578000,578000,0
|
|
20240308,182900,770291000,578000,578000,578000,578000,0
|
|
20240308,182800,770291000,578000,578000,578000,578000,0
|
|
20240308,182700,770291000,578000,578000,578000,578000,0
|
|
20240308,182600,770291000,578000,578000,578000,578000,0
|
|
20240308,182500,770291000,578000,578000,578000,578000,0
|
|
20240308,182400,770291000,578000,578000,578000,578000,0
|
|
20240308,182300,770291000,578000,578000,578000,578000,0
|
|
20240308,182200,770291000,578000,578000,578000,578000,0
|
|
20240308,182100,770291000,578000,578000,578000,578000,0
|
|
20240308,182000,770291000,578000,578000,578000,578000,0
|
|
20240308,181900,770291000,578000,578000,578000,578000,0
|
|
20240308,181800,770291000,578000,578000,578000,578000,0
|
|
20240308,181700,770291000,578000,578000,578000,578000,0
|
|
20240308,181600,770291000,578000,578000,578000,578000,0
|
|
20240308,181500,770291000,578000,578000,578000,578000,0
|
|
20240308,181400,770291000,578000,578000,578000,578000,0
|
|
20240308,181300,770291000,578000,578000,578000,578000,0
|
|
20240308,181200,770291000,578000,578000,578000,578000,0
|
|
20240308,181100,770291000,578000,578000,578000,578000,4
|
|
20240308,181000,770291000,578000,578000,578000,578000,0
|
|
20240308,180900,770291000,578000,578000,578000,578000,0
|
|
20240308,180800,770291000,578000,578000,578000,578000,0
|
|
20240308,180700,770291000,578000,578000,578000,578000,0
|
|
20240308,180600,770291000,578000,578000,578000,578000,0
|
|
20240308,180500,770291000,578000,578000,578000,578000,0
|
|
20240308,180400,770291000,578000,578000,578000,578000,0
|
|
20240308,180300,770291000,578000,578000,578000,578000,0
|
|
20240308,180200,770291000,578000,578000,578000,578000,0
|
|
20240308,180100,770291000,578000,578000,578000,578000,0
|
|
20240308,180000,770291000,578000,578000,578000,578000,0
|
|
20240308,175900,770291000,578000,578000,578000,578000,0
|
|
20240308,175800,770291000,578000,578000,578000,578000,0
|
|
20240308,175700,770291000,578000,578000,578000,578000,0
|
|
20240308,175600,770291000,578000,578000,578000,578000,0
|
|
20240308,175500,770291000,578000,578000,578000,578000,0
|
|
20240308,175400,770291000,578000,578000,578000,578000,0
|
|
20240308,175300,770291000,578000,578000,578000,578000,0
|
|
20240308,175200,770291000,578000,578000,578000,578000,0
|
|
20240308,175100,770291000,578000,578000,578000,578000,0
|
|
20240308,175000,770291000,578000,578000,578000,578000,0
|
|
20240308,174900,770291000,578000,578000,578000,578000,0
|
|
20240308,174800,770291000,578000,578000,578000,578000,0
|
|
20240308,174700,770291000,578000,578000,578000,578000,0
|
|
20240308,174600,770291000,578000,578000,578000,578000,0
|
|
20240308,174500,770291000,578000,578000,578000,578000,0
|
|
20240308,174400,770291000,578000,578000,578000,578000,0
|
|
20240308,174300,770291000,578000,578000,578000,578000,0
|
|
20240308,174200,770291000,578000,578000,578000,578000,0
|
|
20240308,174100,770291000,578000,578000,578000,578000,4
|
|
20240308,174000,770291000,578000,578000,578000,578000,0
|
|
20240308,173900,770291000,578000,578000,578000,578000,0
|
|
20240308,173800,770291000,578000,578000,578000,578000,0
|
|
20240308,173700,770291000,578000,578000,578000,578000,0
|
|
20240308,173600,770291000,578000,578000,578000,578000,0
|
|
20240308,173500,770291000,578000,578000,578000,578000,0
|
|
20240308,173400,770291000,578000,578000,578000,578000,0
|
|
20240308,173300,770291000,578000,578000,578000,578000,0
|
|
20240308,173200,770291000,578000,578000,578000,578000,0
|
|
20240308,173100,770291000,578000,578000,578000,578000,0
|
|
20240308,173000,770291000,578000,578000,578000,578000,0
|
|
20240308,172900,770291000,578000,578000,578000,578000,0
|
|
20240308,172800,770291000,578000,578000,578000,578000,0
|
|
20240308,172700,770291000,578000,578000,578000,578000,0
|
|
20240308,172600,770291000,578000,578000,578000,578000,0
|
|
20240308,172500,770291000,578000,578000,578000,578000,0
|
|
20240308,172400,770291000,578000,578000,578000,578000,0
|
|
20240308,172300,770291000,578000,578000,578000,578000,0
|
|
20240308,172200,770291000,578000,578000,578000,578000,0
|
|
20240308,172100,770291000,578000,578000,578000,578000,0
|
|
20240308,172000,770291000,578000,578000,578000,578000,0
|
|
20240308,171900,770291000,578000,578000,578000,578000,0
|
|
20240308,171800,770291000,578000,578000,578000,578000,0
|
|
20240308,171700,770291000,578000,578000,578000,578000,0
|
|
20240308,171600,770291000,578000,578000,578000,578000,0
|
|
20240308,171500,770291000,578000,578000,578000,578000,0
|
|
20240308,171400,770291000,578000,578000,578000,578000,0
|
|
20240308,171300,770291000,578000,578000,578000,578000,0
|
|
20240308,171200,770291000,578000,578000,578000,578000,0
|
|
20240308,171100,770291000,578000,578000,578000,578000,4
|
|
20240308,171000,770291000,578000,578000,578000,578000,0
|
|
20240308,170900,770291000,578000,578000,578000,578000,0
|
|
20240308,170800,770291000,578000,578000,578000,578000,0
|
|
20240308,170700,770291000,578000,578000,578000,578000,0
|
|
20240308,170600,770291000,578000,578000,578000,578000,0
|
|
20240308,170500,770291000,578000,578000,578000,578000,0
|
|
20240308,170400,770291000,578000,578000,578000,578000,0
|
|
20240308,170300,770291000,578000,578000,578000,578000,0
|
|
20240308,170200,770291000,578000,578000,578000,578000,0
|
|
20240308,170100,770291000,578000,578000,578000,578000,0
|
|
20240308,170000,770291000,578000,578000,578000,578000,0
|
|
20240308,165900,770291000,578000,578000,578000,578000,0
|
|
20240308,165800,770291000,578000,578000,578000,578000,0
|
|
20240308,165700,770291000,578000,578000,578000,578000,0
|
|
20240308,165600,770291000,578000,578000,578000,578000,0
|
|
20240308,165500,770291000,578000,578000,578000,578000,0
|
|
20240308,165400,770291000,578000,578000,578000,578000,0
|
|
20240308,165300,770291000,578000,578000,578000,578000,0
|
|
20240308,165200,770291000,578000,578000,578000,578000,0
|
|
20240308,165100,770291000,578000,578000,578000,578000,0
|
|
20240308,165000,770291000,578000,578000,578000,578000,0
|
|
20240308,164900,770291000,578000,578000,578000,578000,0
|
|
20240308,164800,770291000,578000,578000,578000,578000,0
|
|
20240308,164700,770291000,578000,578000,578000,578000,0
|
|
20240308,164600,770291000,578000,578000,578000,578000,0
|
|
20240308,164500,770291000,578000,578000,578000,578000,0
|
|
20240308,164400,770291000,578000,578000,578000,578000,0
|
|
20240308,164300,770291000,578000,578000,578000,578000,0
|
|
20240308,164200,770291000,578000,578000,578000,578000,0
|
|
20240308,164100,770291000,578000,578000,578000,578000,4
|
|
20240308,164000,770291000,578000,578000,578000,578000,0
|
|
20240308,163900,770291000,578000,578000,578000,578000,0
|
|
20240308,163800,770291000,578000,578000,578000,578000,0
|
|
20240308,163700,770291000,578000,578000,578000,578000,0
|
|
20240308,163600,770291000,578000,578000,578000,578000,0
|
|
20240308,163500,770291000,578000,578000,578000,578000,0
|
|
20240308,163400,770291000,578000,578000,578000,578000,0
|
|
20240308,163300,770291000,578000,578000,578000,578000,0
|
|
20240308,163200,770291000,578000,578000,578000,578000,0
|
|
20240308,163100,770291000,578000,578000,578000,578000,0
|
|
20240308,163000,770291000,578000,578000,578000,578000,0
|
|
20240308,162900,770291000,578000,578000,578000,578000,0
|
|
20240308,162800,770291000,578000,578000,578000,578000,0
|
|
20240308,162700,770291000,578000,578000,578000,578000,0
|
|
20240308,162600,770291000,578000,578000,578000,578000,0
|
|
20240308,162500,770291000,578000,578000,578000,578000,0
|
|
20240308,162400,770291000,578000,578000,578000,578000,0
|
|
20240308,162300,770291000,578000,578000,578000,578000,0
|
|
20240308,162200,770291000,578000,578000,578000,578000,0
|
|
20240308,162100,770291000,578000,578000,578000,578000,0
|
|
20240308,162000,770291000,578000,578000,578000,578000,0
|
|
20240308,161900,770291000,578000,578000,578000,578000,0
|
|
20240308,161800,770291000,578000,578000,578000,578000,0
|
|
20240308,161700,770291000,578000,578000,578000,578000,0
|
|
20240308,161600,770291000,578000,578000,578000,578000,0
|
|
20240308,161500,770291000,578000,578000,578000,578000,0
|
|
20240308,161400,770291000,578000,578000,578000,578000,0
|
|
20240308,161300,770291000,578000,578000,578000,578000,0
|
|
20240308,161200,770291000,578000,578000,578000,578000,0
|
|
20240308,161100,770291000,578000,578000,578000,578000,4
|
|
20240308,161000,770291000,578000,578000,578000,578000,0
|
|
20240308,160900,770291000,578000,578000,578000,578000,0
|
|
20240308,160800,770291000,578000,578000,578000,578000,0
|
|
20240308,160700,770291000,578000,578000,578000,578000,0
|
|
20240308,160600,770291000,578000,578000,578000,578000,0
|
|
20240308,160500,770291000,578000,578000,578000,578000,0
|
|
20240308,160400,770291000,578000,578000,578000,578000,0
|
|
20240308,160300,770291000,578000,578000,578000,578000,0
|
|
20240308,160200,770291000,578000,578000,578000,578000,0
|
|
20240308,160100,770291000,578000,578000,578000,578000,0
|
|
20240308,160000,770291000,578000,578000,578000,578000,0
|
|
20240308,155900,770291000,578000,578000,578000,578000,0
|
|
20240308,155800,770291000,578000,578000,578000,578000,0
|
|
20240308,155700,770291000,578000,578000,578000,578000,0
|
|
20240308,155600,770291000,578000,578000,578000,578000,0
|
|
20240308,155500,770291000,578000,578000,578000,578000,0
|
|
20240308,155400,770291000,578000,578000,578000,578000,0
|
|
20240308,155300,770291000,578000,578000,578000,578000,0
|
|
20240308,155200,770291000,578000,578000,578000,578000,0
|
|
20240308,155100,770291000,578000,578000,578000,578000,0
|
|
20240308,155000,770291000,578000,578000,578000,578000,0
|
|
20240308,154900,770291000,578000,578000,578000,578000,0
|
|
20240308,154800,770291000,578000,578000,578000,578000,0
|
|
20240308,154700,770291000,578000,578000,578000,578000,0
|
|
20240308,154600,770291000,578000,578000,578000,578000,0
|
|
20240308,154500,770291000,578000,578000,578000,578000,0
|
|
20240308,154400,770291000,578000,578000,578000,578000,0
|
|
20240308,154300,770291000,578000,578000,578000,578000,0
|
|
20240308,154200,770291000,578000,578000,578000,578000,0
|
|
20240308,154100,770291000,578000,578000,578000,578000,4
|
|
20240308,154000,770291000,578000,578000,578000,578000,0
|
|
20240308,153900,770291000,578000,578000,578000,578000,0
|
|
20240308,153800,770291000,578000,578000,578000,578000,0
|
|
20240308,153700,770291000,578000,578000,578000,578000,0
|
|
20240308,153600,770291000,578000,578000,578000,578000,0
|
|
20240308,153500,770291000,578000,578000,578000,578000,0
|
|
20240308,153400,770291000,578000,578000,578000,578000,0
|
|
20240308,153300,770291000,578000,578000,578000,578000,0
|
|
20240308,153200,770291000,578000,578000,578000,578000,0
|
|
20240308,153100,770291000,578000,578000,578000,578000,0
|
|
20240308,153000,770291000,578000,578000,578000,578000,4
|
|
20240308,152900,767979000,578000,578000,578000,578000,0
|
|
20240308,152800,767979000,578000,578000,578000,578000,0
|
|
20240308,152700,767979000,578000,578000,578000,578000,0
|
|
20240308,152600,767979000,578000,578000,578000,578000,0
|
|
20240308,152500,767979000,578000,578000,578000,578000,0
|
|
20240308,152400,767979000,578000,578000,578000,578000,0
|
|
20240308,152300,767979000,578000,578000,578000,578000,0
|
|
20240308,152200,767979000,578000,578000,578000,578000,0
|
|
20240308,152100,767979000,578000,578000,578000,578000,0
|
|
20240308,152000,767979000,578000,578000,578000,578000,0
|
|
20240308,151900,767979000,578000,579000,579000,578000,5
|
|
20240308,151800,765087000,578000,578000,578000,578000,0
|
|
20240308,151700,765087000,578000,578000,578000,578000,0
|
|
20240308,151600,765087000,578000,578000,578000,578000,2
|
|
20240308,151500,763931000,578000,578000,578000,578000,0
|
|
20240308,151400,763931000,578000,578000,578000,578000,0
|
|
20240308,151300,763931000,578000,578000,578000,578000,2
|
|
20240308,151200,762775000,578000,578000,578000,578000,0
|
|
20240308,151100,762775000,578000,578000,578000,578000,0
|
|
20240308,151000,762775000,578000,578000,578000,578000,1
|
|
20240308,150900,762197000,579000,579000,579000,579000,0
|
|
20240308,150800,762197000,579000,579000,579000,579000,0
|
|
20240308,150700,762197000,579000,579000,579000,579000,0
|
|
20240308,150600,762197000,579000,579000,579000,579000,0
|
|
20240308,150500,762197000,579000,579000,579000,579000,0
|
|
20240308,150400,762197000,579000,579000,579000,579000,0
|
|
20240308,150300,762197000,579000,579000,579000,579000,20
|
|
20240308,150200,750617000,579000,579000,579000,579000,0
|
|
20240308,150100,750617000,579000,579000,579000,579000,5
|
|
20240308,150000,747722000,579000,580000,580000,579000,2
|
|
20240308,145900,746563000,579000,579000,579000,579000,16
|
|
20240308,145800,737299000,579000,579000,579000,579000,0
|
|
20240308,145700,737299000,579000,579000,579000,579000,0
|
|
20240308,145600,737299000,579000,579000,579000,579000,0
|
|
20240308,145500,737299000,579000,579000,579000,579000,0
|
|
20240308,145400,737299000,579000,579000,579000,579000,0
|
|
20240308,145300,737299000,579000,579000,579000,579000,0
|
|
20240308,145200,737299000,579000,579000,579000,579000,2
|
|
20240308,145100,736141000,579000,579000,579000,579000,0
|
|
20240308,145000,736141000,579000,579000,579000,579000,8
|
|
20240308,144900,731509000,579000,579000,579000,579000,0
|
|
20240308,144800,731509000,579000,579000,579000,579000,0
|
|
20240308,144700,731509000,579000,579000,579000,579000,0
|
|
20240308,144600,731509000,579000,580000,580000,579000,6
|
|
20240308,144500,728032000,579000,579000,579000,579000,0
|
|
20240308,144400,728032000,579000,579000,579000,579000,1
|
|
20240308,144300,727453000,580000,580000,580000,580000,1
|
|
20240308,144200,726873000,580000,580000,580000,580000,2
|
|
20240308,144100,725713000,580000,580000,580000,580000,0
|
|
20240308,144000,725713000,580000,580000,580000,580000,1
|
|
20240308,143900,725133000,580000,580000,580000,580000,2
|
|
20240308,143800,723973000,580000,580000,580000,580000,11
|
|
20240308,143700,717593000,580000,580000,580000,580000,3
|
|
20240308,143600,715853000,579000,579000,579000,579000,0
|
|
20240308,143500,715853000,579000,579000,579000,579000,0
|
|
20240308,143400,715853000,579000,579000,579000,579000,0
|
|
20240308,143300,715853000,579000,579000,579000,579000,0
|
|
20240308,143200,715853000,579000,579000,579000,579000,0
|
|
20240308,143100,715853000,579000,579000,579000,579000,0
|
|
20240308,143000,715853000,579000,579000,579000,579000,0
|
|
20240308,142900,715853000,579000,579000,579000,579000,1
|
|
20240308,142800,715274000,580000,580000,580000,580000,0
|
|
20240308,142700,715274000,580000,580000,580000,580000,0
|
|
20240308,142600,715274000,580000,580000,580000,580000,0
|
|
20240308,142500,715274000,580000,580000,580000,580000,0
|
|
20240308,142400,715274000,580000,580000,580000,580000,0
|
|
20240308,142300,715274000,580000,580000,580000,580000,0
|
|
20240308,142200,715274000,580000,580000,580000,580000,0
|
|
20240308,142100,715274000,580000,580000,580000,580000,0
|
|
20240308,142000,715274000,580000,580000,580000,580000,0
|
|
20240308,141900,715274000,580000,580000,580000,580000,13
|
|
20240308,141800,707734000,580000,580000,580000,580000,53
|
|
20240308,141700,676994000,580000,580000,580000,580000,0
|
|
20240308,141600,676994000,580000,580000,580000,580000,0
|
|
20240308,141500,676994000,580000,580000,580000,580000,0
|
|
20240308,141400,676994000,580000,580000,580000,580000,0
|
|
20240308,141300,676994000,580000,580000,580000,580000,0
|
|
20240308,141200,676994000,580000,580000,580000,580000,0
|
|
20240308,141100,676994000,580000,580000,580000,580000,0
|
|
20240308,141000,676994000,580000,580000,580000,580000,0
|
|
20240308,140900,676994000,580000,580000,580000,580000,0
|
|
20240308,140800,676994000,580000,580000,580000,580000,0
|
|
20240308,140700,676994000,580000,579000,580000,579000,58
|
|
20240308,140600,643392000,580000,580000,580000,580000,0
|
|
20240308,140500,643392000,580000,580000,580000,580000,0
|
|
20240308,140400,643392000,580000,580000,580000,580000,0
|
|
20240308,140300,643392000,580000,580000,580000,580000,15
|
|
20240308,140200,634692000,579000,579000,579000,579000,3
|
|
20240308,140100,632955000,579000,579000,579000,579000,0
|
|
20240308,140000,632955000,579000,579000,579000,579000,0
|
|
20240308,135900,632955000,579000,579000,579000,579000,6
|
|
20240308,135800,629481000,579000,579000,579000,579000,0
|
|
20240308,135700,629481000,579000,579000,579000,579000,4
|
|
20240308,135600,627165000,579000,579000,579000,579000,0
|
|
20240308,135500,627165000,579000,579000,579000,579000,1
|
|
20240308,135400,626586000,579000,579000,579000,579000,0
|
|
20240308,135300,626586000,579000,579000,579000,579000,6
|
|
20240308,135200,623112000,578000,578000,578000,578000,1
|
|
20240308,135100,622534000,578000,578000,578000,578000,0
|
|
20240308,135000,622534000,578000,578000,578000,578000,0
|
|
20240308,134900,622534000,578000,578000,578000,578000,1
|
|
20240308,134800,621956000,578000,578000,578000,578000,0
|
|
20240308,134700,621956000,578000,578000,578000,578000,0
|
|
20240308,134600,621956000,578000,578000,578000,578000,0
|
|
20240308,134500,621956000,578000,578000,578000,578000,0
|
|
20240308,134400,621956000,578000,578000,578000,578000,1
|
|
20240308,134300,621378000,579000,579000,579000,579000,0
|
|
20240308,134200,621378000,579000,579000,579000,579000,55
|
|
20240308,134100,589533000,579000,579000,579000,579000,0
|
|
20240308,134000,589533000,579000,579000,579000,579000,0
|
|
20240308,133900,589533000,579000,579000,579000,579000,0
|
|
20240308,133800,589533000,579000,579000,579000,579000,0
|
|
20240308,133700,589533000,579000,579000,579000,579000,0
|
|
20240308,133600,589533000,579000,579000,579000,579000,0
|
|
20240308,133500,589533000,579000,579000,579000,579000,0
|
|
20240308,133400,589533000,579000,579000,579000,579000,0
|
|
20240308,133300,589533000,579000,579000,579000,579000,123
|
|
20240308,133200,518316000,579000,579000,579000,579000,0
|
|
20240308,133100,518316000,579000,579000,579000,579000,0
|
|
20240308,133000,518316000,579000,579000,579000,579000,2
|
|
20240308,132900,517158000,578000,578000,578000,578000,3
|
|
20240308,132800,515424000,580000,580000,580000,580000,0
|
|
20240308,132700,515424000,580000,580000,581000,580000,168
|
|
20240308,132600,417970000,580000,579000,580000,579000,10
|
|
20240308,132500,412171000,579000,579000,579000,579000,2
|
|
20240308,132400,411013000,579000,579000,579000,579000,0
|
|
20240308,132300,411013000,579000,579000,579000,579000,0
|
|
20240308,132200,411013000,579000,579000,579000,579000,0
|
|
20240308,132100,411013000,579000,579000,579000,579000,1
|
|
20240308,132000,410434000,579000,579000,579000,579000,0
|
|
20240308,131900,410434000,579000,579000,579000,579000,0
|
|
20240308,131800,410434000,579000,579000,579000,579000,0
|
|
20240308,131700,410434000,579000,579000,579000,579000,0
|
|
20240308,131600,410434000,579000,579000,579000,579000,0
|
|
20240308,131500,410434000,579000,579000,579000,579000,0
|
|
20240308,131400,410434000,579000,579000,579000,579000,0
|
|
20240308,131300,410434000,579000,579000,579000,579000,0
|
|
20240308,131200,410434000,579000,579000,579000,579000,0
|
|
20240308,131100,410434000,579000,579000,579000,579000,0
|
|
20240308,131000,410434000,579000,579000,579000,579000,0
|
|
20240308,130900,410434000,579000,579000,579000,579000,5
|
|
20240308,130800,407539000,578000,578000,578000,578000,0
|
|
20240308,130700,407539000,578000,578000,578000,578000,0
|
|
20240308,130600,407539000,578000,578000,578000,578000,0
|
|
20240308,130500,407539000,578000,578000,578000,578000,1
|
|
20240308,130400,406961000,578000,578000,578000,578000,0
|
|
20240308,130300,406961000,578000,578000,578000,578000,7
|
|
20240308,130200,402915000,578000,578000,578000,578000,0
|
|
20240308,130100,402915000,578000,578000,578000,578000,0
|
|
20240308,130000,402915000,578000,578000,578000,578000,0
|
|
20240308,125900,402915000,578000,578000,578000,578000,0
|
|
20240308,125800,402915000,578000,578000,578000,578000,0
|
|
20240308,125700,402915000,578000,578000,578000,578000,0
|
|
20240308,125600,402915000,578000,578000,578000,578000,10
|
|
20240308,125500,397135000,578000,578000,578000,578000,0
|
|
20240308,125400,397135000,578000,578000,578000,578000,0
|
|
20240308,125300,397135000,578000,578000,578000,578000,0
|
|
20240308,125200,397135000,578000,578000,578000,578000,0
|
|
20240308,125100,397135000,578000,578000,578000,578000,0
|
|
20240308,125000,397135000,578000,578000,578000,578000,0
|
|
20240308,124900,397135000,578000,578000,578000,578000,0
|
|
20240308,124800,397135000,578000,578000,578000,578000,0
|
|
20240308,124700,397135000,578000,578000,578000,578000,0
|
|
20240308,124600,397135000,578000,578000,578000,578000,0
|
|
20240308,124500,397135000,578000,578000,578000,578000,1
|
|
20240308,124400,396557000,579000,579000,579000,579000,0
|
|
20240308,124300,396557000,579000,579000,579000,579000,0
|
|
20240308,124200,396557000,579000,579000,579000,579000,0
|
|
20240308,124100,396557000,579000,579000,579000,579000,0
|
|
20240308,124000,396557000,579000,579000,579000,579000,0
|
|
20240308,123900,396557000,579000,579000,579000,579000,4
|
|
20240308,123800,394241000,580000,580000,580000,580000,0
|
|
20240308,123700,394241000,580000,580000,580000,580000,1
|
|
20240308,123600,393661000,580000,580000,580000,580000,0
|
|
20240308,123500,393661000,580000,580000,580000,580000,0
|
|
20240308,123400,393661000,580000,580000,580000,580000,0
|
|
20240308,123300,393661000,580000,580000,580000,580000,0
|
|
20240308,123200,393661000,580000,580000,580000,580000,0
|
|
20240308,123100,393661000,580000,580000,580000,580000,1
|
|
20240308,123000,393081000,579000,579000,579000,579000,0
|
|
20240308,122900,393081000,579000,579000,579000,579000,0
|
|
20240308,122800,393081000,579000,579000,579000,579000,1
|
|
20240308,122700,392502000,579000,579000,579000,579000,0
|
|
20240308,122600,392502000,579000,579000,579000,579000,0
|
|
20240308,122500,392502000,579000,579000,579000,579000,0
|
|
20240308,122400,392502000,579000,579000,579000,579000,0
|
|
20240308,122300,392502000,579000,579000,579000,579000,0
|
|
20240308,122200,392502000,579000,579000,579000,579000,0
|
|
20240308,122100,392502000,579000,579000,579000,579000,0
|
|
20240308,122000,392502000,579000,579000,579000,579000,0
|
|
20240308,121900,392502000,579000,579000,579000,579000,0
|
|
20240308,121800,392502000,579000,579000,579000,579000,0
|
|
20240308,121700,392502000,579000,579000,579000,579000,14
|
|
20240308,121600,384396000,579000,579000,579000,579000,0
|
|
20240308,121500,384396000,579000,579000,579000,579000,0
|
|
20240308,121400,384396000,579000,579000,579000,579000,0
|
|
20240308,121300,384396000,579000,579000,579000,579000,0
|
|
20240308,121200,384396000,579000,579000,579000,579000,0
|
|
20240308,121100,384396000,579000,579000,579000,579000,0
|
|
20240308,121000,384396000,579000,579000,579000,579000,12
|
|
20240308,120900,377448000,579000,579000,579000,579000,0
|
|
20240308,120800,377448000,579000,579000,579000,579000,0
|
|
20240308,120700,377448000,579000,579000,579000,579000,0
|
|
20240308,120600,377448000,579000,579000,579000,579000,0
|
|
20240308,120500,377448000,579000,580000,580000,579000,5
|
|
20240308,120400,374552000,579000,579000,579000,579000,0
|
|
20240308,120300,374552000,579000,579000,579000,579000,0
|
|
20240308,120200,374552000,579000,579000,579000,579000,0
|
|
20240308,120100,374552000,579000,579000,579000,579000,0
|
|
20240308,120000,374552000,579000,579000,579000,579000,0
|
|
20240308,115900,374552000,579000,579000,579000,579000,0
|
|
20240308,115800,374552000,579000,579000,579000,579000,0
|
|
20240308,115700,374552000,579000,579000,579000,579000,0
|
|
20240308,115600,374552000,579000,579000,579000,579000,0
|
|
20240308,115500,374552000,579000,579000,579000,579000,5
|
|
20240308,115400,371657000,578000,578000,578000,578000,0
|
|
20240308,115300,371657000,578000,579000,579000,578000,53
|
|
20240308,115200,340973000,578000,578000,578000,578000,0
|
|
20240308,115100,340973000,578000,578000,578000,578000,0
|
|
20240308,115000,340973000,578000,578000,578000,578000,0
|
|
20240308,114900,340973000,578000,578000,578000,578000,0
|
|
20240308,114800,340973000,578000,578000,578000,578000,0
|
|
20240308,114700,340973000,578000,578000,578000,578000,0
|
|
20240308,114600,340973000,578000,578000,578000,578000,0
|
|
20240308,114500,340973000,578000,578000,578000,578000,0
|
|
20240308,114400,340973000,578000,578000,578000,578000,0
|
|
20240308,114300,340973000,578000,578000,578000,578000,0
|
|
20240308,114200,340973000,578000,578000,578000,578000,5
|
|
20240308,114100,338083000,577000,577000,577000,577000,0
|
|
20240308,114000,338083000,577000,577000,577000,577000,0
|
|
20240308,113900,338083000,577000,577000,577000,577000,0
|
|
20240308,113800,338083000,577000,577000,577000,577000,0
|
|
20240308,113700,338083000,577000,577000,577000,577000,0
|
|
20240308,113600,338083000,577000,577000,577000,577000,0
|
|
20240308,113500,338083000,577000,577000,577000,577000,0
|
|
20240308,113400,338083000,577000,577000,577000,577000,0
|
|
20240308,113300,338083000,577000,577000,577000,577000,0
|
|
20240308,113200,338083000,577000,577000,577000,577000,0
|
|
20240308,113100,338083000,577000,577000,577000,577000,0
|
|
20240308,113000,338083000,577000,577000,577000,577000,0
|
|
20240308,112900,338083000,577000,577000,577000,577000,0
|
|
20240308,112800,338083000,577000,577000,577000,577000,0
|
|
20240308,112700,338083000,577000,577000,577000,577000,0
|
|
20240308,112600,338083000,577000,578000,578000,577000,6
|
|
20240308,112500,334617000,578000,578000,578000,578000,0
|
|
20240308,112400,334617000,578000,578000,578000,578000,0
|
|
20240308,112300,334617000,578000,578000,578000,578000,0
|
|
20240308,112200,334617000,578000,578000,578000,578000,0
|
|
20240308,112100,334617000,578000,578000,578000,578000,0
|
|
20240308,112000,334617000,578000,578000,578000,578000,0
|
|
20240308,111900,334617000,578000,578000,578000,578000,0
|
|
20240308,111800,334617000,578000,579000,579000,578000,58
|
|
20240308,111700,301092000,579000,579000,579000,579000,0
|
|
20240308,111600,301092000,579000,579000,579000,579000,0
|
|
20240308,111500,301092000,579000,579000,579000,579000,0
|
|
20240308,111400,301092000,579000,579000,579000,579000,0
|
|
20240308,111300,301092000,579000,579000,579000,579000,0
|
|
20240308,111200,301092000,579000,579000,579000,579000,0
|
|
20240308,111100,301092000,579000,579000,579000,579000,1
|
|
20240308,111000,300513000,578000,578000,578000,578000,0
|
|
20240308,110900,300513000,578000,578000,578000,578000,0
|
|
20240308,110800,300513000,578000,578000,578000,578000,0
|
|
20240308,110700,300513000,578000,578000,578000,578000,0
|
|
20240308,110600,300513000,578000,578000,578000,578000,0
|
|
20240308,110500,300513000,578000,578000,578000,578000,0
|
|
20240308,110400,300513000,578000,578000,578000,578000,0
|
|
20240308,110300,300513000,578000,578000,578000,578000,0
|
|
20240308,110200,300513000,578000,578000,578000,578000,0
|
|
20240308,110100,300513000,578000,578000,578000,578000,0
|
|
20240308,110000,300513000,578000,579000,579000,578000,91
|
|
20240308,105900,247853000,580000,580000,580000,580000,0
|
|
20240308,105800,247853000,580000,580000,580000,580000,5
|
|
20240308,105700,244953000,581000,581000,581000,581000,0
|
|
20240308,105600,244953000,581000,581000,581000,581000,0
|
|
20240308,105500,244953000,581000,581000,581000,581000,0
|
|
20240308,105400,244953000,581000,581000,581000,581000,0
|
|
20240308,105300,244953000,581000,581000,581000,581000,0
|
|
20240308,105200,244953000,581000,581000,581000,581000,0
|
|
20240308,105100,244953000,581000,581000,581000,581000,5
|
|
20240308,105000,242048000,580000,580000,580000,580000,0
|
|
20240308,104900,242048000,580000,580000,580000,580000,0
|
|
20240308,104800,242048000,580000,580000,580000,580000,0
|
|
20240308,104700,242048000,580000,580000,580000,580000,6
|
|
20240308,104600,238568000,581000,581000,581000,581000,1
|
|
20240308,104500,237987000,580000,580000,580000,580000,0
|
|
20240308,104400,237987000,580000,580000,580000,580000,0
|
|
20240308,104300,237987000,580000,580000,580000,580000,0
|
|
20240308,104200,237987000,580000,580000,580000,580000,0
|
|
20240308,104100,237987000,580000,580000,580000,580000,0
|
|
20240308,104000,237987000,580000,580000,580000,580000,0
|
|
20240308,103900,237987000,580000,580000,580000,580000,0
|
|
20240308,103800,237987000,580000,580000,580000,580000,0
|
|
20240308,103700,237987000,580000,580000,580000,580000,0
|
|
20240308,103600,237987000,580000,580000,580000,580000,0
|
|
20240308,103500,237987000,580000,580000,580000,580000,0
|
|
20240308,103400,237987000,580000,580000,580000,580000,0
|
|
20240308,103300,237987000,580000,580000,580000,580000,5
|
|
20240308,103200,235087000,582000,582000,582000,582000,0
|
|
20240308,103100,235087000,582000,582000,582000,582000,0
|
|
20240308,103000,235087000,582000,582000,582000,582000,0
|
|
20240308,102900,235087000,582000,582000,582000,582000,0
|
|
20240308,102800,235087000,582000,582000,582000,582000,0
|
|
20240308,102700,235087000,582000,582000,582000,582000,11
|
|
20240308,102600,228685000,583000,583000,583000,583000,0
|
|
20240308,102500,228685000,583000,583000,583000,583000,0
|
|
20240308,102400,228685000,583000,583000,583000,583000,0
|
|
20240308,102300,228685000,583000,583000,583000,583000,1
|
|
20240308,102200,228102000,582000,582000,582000,582000,0
|
|
20240308,102100,228102000,582000,581000,582000,581000,41
|
|
20240308,102000,204249000,581000,581000,581000,581000,1
|
|
20240308,101900,203668000,580000,580000,580000,580000,4
|
|
20240308,101800,201348000,579000,579000,579000,579000,0
|
|
20240308,101700,201348000,579000,579000,579000,579000,0
|
|
20240308,101600,201348000,579000,579000,579000,579000,0
|
|
20240308,101500,201348000,579000,579000,579000,579000,0
|
|
20240308,101400,201348000,579000,580000,580000,579000,2
|
|
20240308,101300,200189000,580000,580000,580000,580000,6
|
|
20240308,101200,196709000,580000,581000,582000,580000,81
|
|
20240308,101100,149573000,581000,581000,581000,581000,2
|
|
20240308,101000,148411000,581000,581000,581000,581000,3
|
|
20240308,100900,146668000,581000,581000,581000,581000,0
|
|
20240308,100800,146668000,581000,581000,581000,581000,0
|
|
20240308,100700,146668000,581000,581000,581000,581000,11
|
|
20240308,100600,140277000,582000,582000,582000,582000,0
|
|
20240308,100500,140277000,582000,582000,582000,582000,0
|
|
20240308,100400,140277000,582000,582000,582000,582000,0
|
|
20240308,100300,140277000,582000,580000,582000,580000,19
|
|
20240308,100200,129253000,579000,579000,579000,579000,0
|
|
20240308,100100,129253000,579000,579000,579000,579000,3
|
|
20240308,100000,127516000,579000,579000,579000,579000,0
|
|
20240308,095900,127516000,579000,579000,579000,579000,0
|
|
20240308,095800,127516000,579000,579000,579000,579000,1
|
|
20240308,095700,126937000,579000,579000,579000,579000,0
|
|
20240308,095600,126937000,579000,579000,579000,579000,0
|
|
20240308,095500,126937000,579000,579000,579000,579000,0
|
|
20240308,095400,126937000,579000,579000,579000,579000,1
|
|
20240308,095300,126358000,578000,578000,578000,578000,0
|
|
20240308,095200,126358000,578000,578000,578000,578000,2
|
|
20240308,095100,125202000,578000,578000,578000,578000,0
|
|
20240308,095000,125202000,578000,578000,578000,578000,1
|
|
20240308,094900,124624000,577000,577000,577000,577000,23
|
|
20240308,094800,111353000,576000,576000,576000,576000,0
|
|
20240308,094700,111353000,576000,576000,576000,576000,0
|
|
20240308,094600,111353000,576000,576000,576000,576000,0
|
|
20240308,094500,111353000,576000,576000,576000,576000,0
|
|
20240308,094400,111353000,576000,576000,576000,576000,0
|
|
20240308,094300,111353000,576000,576000,576000,576000,10
|
|
20240308,094200,105593000,577000,577000,577000,577000,0
|
|
20240308,094100,105593000,577000,577000,577000,577000,0
|
|
20240308,094000,105593000,577000,577000,577000,577000,1
|
|
20240308,093900,105016000,577000,577000,577000,577000,1
|
|
20240308,093800,104439000,577000,577000,577000,577000,10
|
|
20240308,093700,98669000,577000,577000,577000,577000,0
|
|
20240308,093600,98669000,577000,577000,577000,577000,0
|
|
20240308,093500,98669000,577000,577000,577000,577000,0
|
|
20240308,093400,98669000,577000,577000,577000,577000,0
|
|
20240308,093300,98669000,577000,577000,577000,577000,0
|
|
20240308,093200,98669000,577000,577000,577000,577000,0
|
|
20240308,093100,98669000,577000,577000,577000,577000,10
|
|
20240308,093000,92899000,576000,576000,576000,576000,0
|
|
20240308,092900,92899000,576000,576000,576000,576000,0
|
|
20240308,092800,92899000,576000,576000,576000,576000,0
|
|
20240308,092700,92899000,576000,576000,576000,576000,0
|
|
20240308,092600,92899000,576000,576000,576000,576000,10
|
|
20240308,092500,87139000,576000,576000,576000,576000,16
|
|
20240308,092400,77923000,576000,576000,576000,576000,11
|
|
20240308,092300,71587000,576000,577000,577000,576000,57
|
|
20240308,092200,38702000,577000,577000,577000,577000,0
|
|
20240308,092100,38702000,577000,578000,578000,577000,2
|
|
20240308,092000,37547000,577000,578000,578000,577000,2
|
|
20240308,091900,36392000,577000,577000,577000,577000,8
|
|
20240308,091800,31776000,577000,577000,577000,577000,19
|
|
20240308,091700,20813000,578000,578000,578000,578000,0
|
|
20240308,091600,20813000,578000,578000,578000,578000,2
|
|
20240308,091500,19657000,577000,577000,577000,577000,0
|
|
20240308,091400,19657000,577000,577000,577000,577000,0
|
|
20240308,091300,19657000,577000,577000,577000,577000,0
|
|
20240308,091200,19657000,577000,577000,577000,577000,1
|
|
20240308,091100,19080000,578000,578000,578000,578000,4
|
|
20240308,091000,16768000,578000,578000,578000,578000,6
|
|
20240308,090900,13300000,578000,578000,578000,578000,0
|
|
20240308,090800,13300000,578000,578000,578000,578000,0
|
|
20240308,090700,13300000,578000,577000,578000,577000,5
|
|
20240308,090600,10411000,579000,579000,579000,579000,0
|
|
20240308,090500,10411000,579000,579000,579000,579000,0
|
|
20240308,090400,10411000,579000,579000,579000,579000,0
|
|
20240308,090300,10411000,579000,579000,579000,579000,0
|
|
20240308,090200,10411000,579000,579000,579000,579000,0
|
|
20240308,090100,10411000,579000,579000,579000,579000,8
|
|
20240308,090000,5779000,579000,579000,579000,577000,10
|