584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,184100,357834000,581000,581000,581000,581000,30
|
|
20240311,184000,357834000,581000,581000,581000,581000,0
|
|
20240311,183900,357834000,581000,581000,581000,581000,0
|
|
20240311,183800,357834000,581000,581000,581000,581000,0
|
|
20240311,183700,357834000,581000,581000,581000,581000,0
|
|
20240311,183600,357834000,581000,581000,581000,581000,0
|
|
20240311,183500,357834000,581000,581000,581000,581000,0
|
|
20240311,183400,357834000,581000,581000,581000,581000,0
|
|
20240311,183300,357834000,581000,581000,581000,581000,0
|
|
20240311,183200,357834000,581000,581000,581000,581000,0
|
|
20240311,183100,357834000,581000,581000,581000,581000,0
|
|
20240311,183000,357834000,581000,581000,581000,581000,0
|
|
20240311,182900,357834000,581000,581000,581000,581000,0
|
|
20240311,182800,357834000,581000,581000,581000,581000,0
|
|
20240311,182700,357834000,581000,581000,581000,581000,0
|
|
20240311,182600,357834000,581000,581000,581000,581000,0
|
|
20240311,182500,357834000,581000,581000,581000,581000,0
|
|
20240311,182400,357834000,581000,581000,581000,581000,0
|
|
20240311,182300,357834000,581000,581000,581000,581000,0
|
|
20240311,182200,357834000,581000,581000,581000,581000,0
|
|
20240311,182100,357834000,581000,581000,581000,581000,0
|
|
20240311,182000,357834000,581000,581000,581000,581000,0
|
|
20240311,181900,357834000,581000,581000,581000,581000,0
|
|
20240311,181800,357834000,581000,581000,581000,581000,0
|
|
20240311,181700,357834000,581000,581000,581000,581000,0
|
|
20240311,181600,357834000,581000,581000,581000,581000,0
|
|
20240311,181500,357834000,581000,581000,581000,581000,0
|
|
20240311,181400,357834000,581000,581000,581000,581000,0
|
|
20240311,181300,357834000,581000,581000,581000,581000,0
|
|
20240311,181200,357834000,581000,581000,581000,581000,0
|
|
20240311,181100,357834000,581000,581000,581000,581000,30
|
|
20240311,181000,357834000,581000,581000,581000,581000,0
|
|
20240311,180900,357834000,581000,581000,581000,581000,0
|
|
20240311,180800,357834000,581000,581000,581000,581000,0
|
|
20240311,180700,357834000,581000,581000,581000,581000,0
|
|
20240311,180600,357834000,581000,581000,581000,581000,0
|
|
20240311,180500,357834000,581000,581000,581000,581000,0
|
|
20240311,180400,357834000,581000,581000,581000,581000,0
|
|
20240311,180300,357834000,581000,581000,581000,581000,0
|
|
20240311,180200,357834000,581000,581000,581000,581000,0
|
|
20240311,180100,357834000,581000,581000,581000,581000,0
|
|
20240311,180000,357834000,581000,581000,581000,581000,0
|
|
20240311,175900,357834000,581000,581000,581000,581000,0
|
|
20240311,175800,357834000,581000,581000,581000,581000,0
|
|
20240311,175700,357834000,581000,581000,581000,581000,0
|
|
20240311,175600,357834000,581000,581000,581000,581000,0
|
|
20240311,175500,357834000,581000,581000,581000,581000,0
|
|
20240311,175400,357834000,581000,581000,581000,581000,0
|
|
20240311,175300,357834000,581000,581000,581000,581000,0
|
|
20240311,175200,357834000,581000,581000,581000,581000,0
|
|
20240311,175100,357834000,581000,581000,581000,581000,0
|
|
20240311,175000,357834000,581000,581000,581000,581000,0
|
|
20240311,174900,357834000,581000,581000,581000,581000,0
|
|
20240311,174800,357834000,581000,581000,581000,581000,0
|
|
20240311,174700,357834000,581000,581000,581000,581000,0
|
|
20240311,174600,357834000,581000,581000,581000,581000,0
|
|
20240311,174500,357834000,581000,581000,581000,581000,0
|
|
20240311,174400,357834000,581000,581000,581000,581000,0
|
|
20240311,174300,357834000,581000,581000,581000,581000,0
|
|
20240311,174200,357834000,581000,581000,581000,581000,0
|
|
20240311,174100,357834000,581000,581000,581000,581000,30
|
|
20240311,174000,357834000,581000,581000,581000,581000,0
|
|
20240311,173900,357834000,581000,581000,581000,581000,0
|
|
20240311,173800,357834000,581000,581000,581000,581000,0
|
|
20240311,173700,357834000,581000,581000,581000,581000,0
|
|
20240311,173600,357834000,581000,581000,581000,581000,0
|
|
20240311,173500,357834000,581000,581000,581000,581000,0
|
|
20240311,173400,357834000,581000,581000,581000,581000,0
|
|
20240311,173300,357834000,581000,581000,581000,581000,0
|
|
20240311,173200,357834000,581000,581000,581000,581000,0
|
|
20240311,173100,357834000,581000,581000,581000,581000,0
|
|
20240311,173000,357834000,581000,581000,581000,581000,0
|
|
20240311,172900,357834000,581000,581000,581000,581000,0
|
|
20240311,172800,357834000,581000,581000,581000,581000,0
|
|
20240311,172700,357834000,581000,581000,581000,581000,0
|
|
20240311,172600,357834000,581000,581000,581000,581000,0
|
|
20240311,172500,357834000,581000,581000,581000,581000,0
|
|
20240311,172400,357834000,581000,581000,581000,581000,0
|
|
20240311,172300,357834000,581000,581000,581000,581000,0
|
|
20240311,172200,357834000,581000,581000,581000,581000,0
|
|
20240311,172100,357834000,581000,581000,581000,581000,0
|
|
20240311,172000,357834000,581000,581000,581000,581000,0
|
|
20240311,171900,357834000,581000,581000,581000,581000,0
|
|
20240311,171800,357834000,581000,581000,581000,581000,0
|
|
20240311,171700,357834000,581000,581000,581000,581000,0
|
|
20240311,171600,357834000,581000,581000,581000,581000,0
|
|
20240311,171500,357834000,581000,581000,581000,581000,0
|
|
20240311,171400,357834000,581000,581000,581000,581000,0
|
|
20240311,171300,357834000,581000,581000,581000,581000,0
|
|
20240311,171200,357834000,581000,581000,581000,581000,0
|
|
20240311,171100,357834000,581000,581000,581000,581000,30
|
|
20240311,171000,357834000,581000,581000,581000,581000,0
|
|
20240311,170900,357834000,581000,581000,581000,581000,0
|
|
20240311,170800,357834000,581000,581000,581000,581000,0
|
|
20240311,170700,357834000,581000,581000,581000,581000,0
|
|
20240311,170600,357834000,581000,581000,581000,581000,0
|
|
20240311,170500,357834000,581000,581000,581000,581000,0
|
|
20240311,170400,357834000,581000,581000,581000,581000,0
|
|
20240311,170300,357834000,581000,581000,581000,581000,0
|
|
20240311,170200,357834000,581000,581000,581000,581000,0
|
|
20240311,170100,357834000,581000,581000,581000,581000,0
|
|
20240311,170000,357834000,581000,581000,581000,581000,0
|
|
20240311,165900,357834000,581000,581000,581000,581000,0
|
|
20240311,165800,357834000,581000,581000,581000,581000,0
|
|
20240311,165700,357834000,581000,581000,581000,581000,0
|
|
20240311,165600,357834000,581000,581000,581000,581000,0
|
|
20240311,165500,357834000,581000,581000,581000,581000,0
|
|
20240311,165400,357834000,581000,581000,581000,581000,0
|
|
20240311,165300,357834000,581000,581000,581000,581000,0
|
|
20240311,165200,357834000,581000,581000,581000,581000,0
|
|
20240311,165100,357834000,581000,581000,581000,581000,0
|
|
20240311,165000,357834000,581000,581000,581000,581000,0
|
|
20240311,164900,357834000,581000,581000,581000,581000,0
|
|
20240311,164800,357834000,581000,581000,581000,581000,0
|
|
20240311,164700,357834000,581000,581000,581000,581000,0
|
|
20240311,164600,357834000,581000,581000,581000,581000,0
|
|
20240311,164500,357834000,581000,581000,581000,581000,0
|
|
20240311,164400,357834000,581000,581000,581000,581000,0
|
|
20240311,164300,357834000,581000,581000,581000,581000,0
|
|
20240311,164200,357834000,581000,581000,581000,581000,0
|
|
20240311,164100,357834000,581000,581000,581000,581000,30
|
|
20240311,164000,357834000,581000,581000,581000,581000,0
|
|
20240311,163900,357834000,581000,581000,581000,581000,0
|
|
20240311,163800,357834000,581000,581000,581000,581000,0
|
|
20240311,163700,357834000,581000,581000,581000,581000,0
|
|
20240311,163600,357834000,581000,581000,581000,581000,0
|
|
20240311,163500,357834000,581000,581000,581000,581000,0
|
|
20240311,163400,357834000,581000,581000,581000,581000,0
|
|
20240311,163300,357834000,581000,581000,581000,581000,0
|
|
20240311,163200,357834000,581000,581000,581000,581000,0
|
|
20240311,163100,357834000,581000,581000,581000,581000,0
|
|
20240311,163000,357834000,581000,581000,581000,581000,0
|
|
20240311,162900,357834000,581000,581000,581000,581000,0
|
|
20240311,162800,357834000,581000,581000,581000,581000,0
|
|
20240311,162700,357834000,581000,581000,581000,581000,0
|
|
20240311,162600,357834000,581000,581000,581000,581000,0
|
|
20240311,162500,357834000,581000,581000,581000,581000,0
|
|
20240311,162400,357834000,581000,581000,581000,581000,0
|
|
20240311,162300,357834000,581000,581000,581000,581000,0
|
|
20240311,162200,357834000,581000,581000,581000,581000,0
|
|
20240311,162100,357834000,581000,581000,581000,581000,0
|
|
20240311,162000,357834000,581000,581000,581000,581000,0
|
|
20240311,161900,357834000,581000,581000,581000,581000,0
|
|
20240311,161800,357834000,581000,581000,581000,581000,0
|
|
20240311,161700,357834000,581000,581000,581000,581000,0
|
|
20240311,161600,357834000,581000,581000,581000,581000,0
|
|
20240311,161500,357834000,581000,581000,581000,581000,0
|
|
20240311,161400,357834000,581000,581000,581000,581000,0
|
|
20240311,161300,357834000,581000,581000,581000,581000,0
|
|
20240311,161200,357834000,581000,581000,581000,581000,0
|
|
20240311,161100,357834000,581000,581000,581000,581000,30
|
|
20240311,161000,357834000,581000,581000,581000,581000,0
|
|
20240311,160900,357834000,581000,581000,581000,581000,0
|
|
20240311,160800,357834000,581000,581000,581000,581000,0
|
|
20240311,160700,357834000,581000,581000,581000,581000,0
|
|
20240311,160600,357834000,581000,581000,581000,581000,0
|
|
20240311,160500,357834000,581000,581000,581000,581000,0
|
|
20240311,160400,357834000,581000,581000,581000,581000,0
|
|
20240311,160300,357834000,581000,581000,581000,581000,0
|
|
20240311,160200,357834000,581000,581000,581000,581000,0
|
|
20240311,160100,357834000,581000,581000,581000,581000,0
|
|
20240311,160000,357834000,581000,581000,581000,581000,0
|
|
20240311,155900,357834000,581000,581000,581000,581000,0
|
|
20240311,155800,357834000,581000,581000,581000,581000,0
|
|
20240311,155700,357834000,581000,581000,581000,581000,0
|
|
20240311,155600,357834000,581000,581000,581000,581000,0
|
|
20240311,155500,357834000,581000,581000,581000,581000,0
|
|
20240311,155400,357834000,581000,581000,581000,581000,0
|
|
20240311,155300,357834000,581000,581000,581000,581000,0
|
|
20240311,155200,357834000,581000,581000,581000,581000,0
|
|
20240311,155100,357834000,581000,581000,581000,581000,0
|
|
20240311,155000,357834000,581000,581000,581000,581000,0
|
|
20240311,154900,357834000,581000,581000,581000,581000,0
|
|
20240311,154800,357834000,581000,581000,581000,581000,0
|
|
20240311,154700,357834000,581000,581000,581000,581000,0
|
|
20240311,154600,357834000,581000,581000,581000,581000,0
|
|
20240311,154500,357834000,581000,581000,581000,581000,0
|
|
20240311,154400,357834000,581000,581000,581000,581000,0
|
|
20240311,154300,357834000,581000,581000,581000,581000,0
|
|
20240311,154200,357834000,581000,581000,581000,581000,0
|
|
20240311,154100,357834000,581000,581000,581000,581000,30
|
|
20240311,154000,357834000,581000,581000,581000,581000,0
|
|
20240311,153900,357834000,581000,581000,581000,581000,0
|
|
20240311,153800,357834000,581000,581000,581000,581000,0
|
|
20240311,153700,357834000,581000,581000,581000,581000,0
|
|
20240311,153600,357834000,581000,581000,581000,581000,0
|
|
20240311,153500,357834000,581000,581000,581000,581000,0
|
|
20240311,153400,357834000,581000,581000,581000,581000,0
|
|
20240311,153300,357834000,581000,581000,581000,581000,0
|
|
20240311,153200,357834000,581000,581000,581000,581000,0
|
|
20240311,153100,357834000,581000,581000,581000,581000,0
|
|
20240311,153000,357834000,581000,581000,581000,581000,30
|
|
20240311,152900,340404000,580000,580000,580000,580000,0
|
|
20240311,152800,340404000,580000,580000,580000,580000,0
|
|
20240311,152700,340404000,580000,580000,580000,580000,0
|
|
20240311,152600,340404000,580000,580000,580000,580000,0
|
|
20240311,152500,340404000,580000,580000,580000,580000,0
|
|
20240311,152400,340404000,580000,580000,580000,580000,0
|
|
20240311,152300,340404000,580000,580000,580000,580000,0
|
|
20240311,152200,340404000,580000,580000,580000,580000,0
|
|
20240311,152100,340404000,580000,580000,580000,580000,0
|
|
20240311,152000,340404000,580000,580000,580000,580000,0
|
|
20240311,151900,340404000,580000,581000,581000,580000,2
|
|
20240311,151800,339243000,580000,580000,580000,580000,0
|
|
20240311,151700,339243000,580000,580000,580000,580000,0
|
|
20240311,151600,339243000,580000,580000,580000,580000,0
|
|
20240311,151500,339243000,580000,580000,580000,580000,0
|
|
20240311,151400,339243000,580000,580000,580000,580000,0
|
|
20240311,151300,339243000,580000,580000,580000,580000,0
|
|
20240311,151200,339243000,580000,580000,580000,580000,0
|
|
20240311,151100,339243000,580000,580000,580000,580000,0
|
|
20240311,151000,339243000,580000,580000,580000,580000,3
|
|
20240311,150900,337503000,580000,580000,580000,580000,0
|
|
20240311,150800,337503000,580000,580000,580000,580000,0
|
|
20240311,150700,337503000,580000,580000,580000,580000,5
|
|
20240311,150600,334603000,580000,580000,580000,580000,0
|
|
20240311,150500,334603000,580000,580000,580000,580000,0
|
|
20240311,150400,334603000,580000,580000,580000,580000,0
|
|
20240311,150300,334603000,580000,580000,580000,580000,0
|
|
20240311,150200,334603000,580000,580000,580000,580000,5
|
|
20240311,150100,331703000,580000,580000,580000,580000,0
|
|
20240311,150000,331703000,580000,580000,580000,580000,0
|
|
20240311,145900,331703000,580000,580000,580000,580000,0
|
|
20240311,145800,331703000,580000,580000,580000,580000,1
|
|
20240311,145700,331123000,580000,580000,580000,580000,1
|
|
20240311,145600,330543000,581000,581000,581000,581000,4
|
|
20240311,145500,328219000,582000,582000,582000,582000,0
|
|
20240311,145400,328219000,582000,582000,582000,582000,0
|
|
20240311,145300,328219000,582000,582000,582000,582000,0
|
|
20240311,145200,328219000,582000,582000,582000,582000,0
|
|
20240311,145100,328219000,582000,582000,582000,582000,0
|
|
20240311,145000,328219000,582000,582000,582000,582000,0
|
|
20240311,144900,328219000,582000,582000,582000,582000,0
|
|
20240311,144800,328219000,582000,582000,582000,582000,3
|
|
20240311,144700,326473000,580000,580000,580000,580000,0
|
|
20240311,144600,326473000,580000,580000,580000,580000,0
|
|
20240311,144500,326473000,580000,580000,580000,580000,0
|
|
20240311,144400,326473000,580000,580000,580000,580000,0
|
|
20240311,144300,326473000,580000,580000,580000,580000,0
|
|
20240311,144200,326473000,580000,580000,580000,580000,0
|
|
20240311,144100,326473000,580000,580000,580000,580000,0
|
|
20240311,144000,326473000,580000,580000,580000,580000,0
|
|
20240311,143900,326473000,580000,580000,580000,580000,0
|
|
20240311,143800,326473000,580000,580000,580000,580000,0
|
|
20240311,143700,326473000,580000,580000,580000,580000,0
|
|
20240311,143600,326473000,580000,580000,580000,580000,1
|
|
20240311,143500,325893000,581000,581000,581000,581000,0
|
|
20240311,143400,325893000,581000,581000,581000,581000,0
|
|
20240311,143300,325893000,581000,581000,581000,581000,0
|
|
20240311,143200,325893000,581000,581000,581000,581000,0
|
|
20240311,143100,325893000,581000,581000,581000,581000,0
|
|
20240311,143000,325893000,581000,581000,581000,581000,0
|
|
20240311,142900,325893000,581000,581000,581000,581000,0
|
|
20240311,142800,325893000,581000,581000,581000,581000,0
|
|
20240311,142700,325893000,581000,581000,581000,581000,0
|
|
20240311,142600,325893000,581000,581000,581000,581000,1
|
|
20240311,142500,325312000,582000,582000,582000,582000,0
|
|
20240311,142400,325312000,582000,582000,582000,582000,0
|
|
20240311,142300,325312000,582000,582000,582000,582000,0
|
|
20240311,142200,325312000,582000,582000,582000,582000,0
|
|
20240311,142100,325312000,582000,582000,582000,582000,0
|
|
20240311,142000,325312000,582000,582000,582000,582000,0
|
|
20240311,141900,325312000,582000,582000,582000,582000,0
|
|
20240311,141800,325312000,582000,582000,582000,582000,0
|
|
20240311,141700,325312000,582000,582000,582000,582000,0
|
|
20240311,141600,325312000,582000,582000,582000,582000,0
|
|
20240311,141500,325312000,582000,582000,582000,582000,0
|
|
20240311,141400,325312000,582000,582000,582000,582000,0
|
|
20240311,141300,325312000,582000,582000,582000,582000,0
|
|
20240311,141200,325312000,582000,582000,582000,582000,0
|
|
20240311,141100,325312000,582000,582000,582000,582000,0
|
|
20240311,141000,325312000,582000,582000,582000,582000,0
|
|
20240311,140900,325312000,582000,582000,582000,582000,0
|
|
20240311,140800,325312000,582000,582000,582000,582000,1
|
|
20240311,140700,324730000,580000,580000,580000,580000,2
|
|
20240311,140600,323570000,580000,580000,580000,580000,0
|
|
20240311,140500,323570000,580000,580000,580000,580000,0
|
|
20240311,140400,323570000,580000,580000,580000,580000,0
|
|
20240311,140300,323570000,580000,580000,580000,580000,0
|
|
20240311,140200,323570000,580000,580000,580000,580000,0
|
|
20240311,140100,323570000,580000,580000,580000,580000,0
|
|
20240311,140000,323570000,580000,580000,580000,580000,0
|
|
20240311,135900,323570000,580000,580000,580000,580000,0
|
|
20240311,135800,323570000,580000,580000,580000,580000,0
|
|
20240311,135700,323570000,580000,580000,580000,580000,0
|
|
20240311,135600,323570000,580000,580000,580000,580000,1
|
|
20240311,135500,322990000,580000,580000,580000,580000,0
|
|
20240311,135400,322990000,580000,580000,580000,580000,3
|
|
20240311,135300,321250000,580000,580000,580000,580000,0
|
|
20240311,135200,321250000,580000,580000,580000,580000,0
|
|
20240311,135100,321250000,580000,580000,580000,580000,0
|
|
20240311,135000,321250000,580000,580000,580000,580000,0
|
|
20240311,134900,321250000,580000,580000,580000,580000,0
|
|
20240311,134800,321250000,580000,580000,580000,580000,0
|
|
20240311,134700,321250000,580000,580000,580000,580000,0
|
|
20240311,134600,321250000,580000,580000,580000,580000,0
|
|
20240311,134500,321250000,580000,580000,580000,580000,0
|
|
20240311,134400,321250000,580000,580000,580000,580000,3
|
|
20240311,134300,319510000,580000,580000,580000,580000,0
|
|
20240311,134200,319510000,580000,580000,580000,580000,0
|
|
20240311,134100,319510000,580000,580000,580000,580000,0
|
|
20240311,134000,319510000,580000,580000,580000,580000,0
|
|
20240311,133900,319510000,580000,580000,580000,580000,0
|
|
20240311,133800,319510000,580000,580000,580000,580000,14
|
|
20240311,133700,311390000,580000,580000,580000,580000,0
|
|
20240311,133600,311390000,580000,580000,580000,580000,0
|
|
20240311,133500,311390000,580000,580000,580000,580000,0
|
|
20240311,133400,311390000,580000,580000,580000,580000,0
|
|
20240311,133300,311390000,580000,580000,580000,580000,0
|
|
20240311,133200,311390000,580000,580000,580000,580000,0
|
|
20240311,133100,311390000,580000,580000,580000,580000,0
|
|
20240311,133000,311390000,580000,580000,580000,580000,0
|
|
20240311,132900,311390000,580000,580000,580000,580000,0
|
|
20240311,132800,311390000,580000,580000,580000,580000,0
|
|
20240311,132700,311390000,580000,580000,580000,580000,5
|
|
20240311,132600,308490000,579000,579000,579000,579000,0
|
|
20240311,132500,308490000,579000,579000,579000,579000,0
|
|
20240311,132400,308490000,579000,579000,579000,579000,0
|
|
20240311,132300,308490000,579000,579000,579000,579000,0
|
|
20240311,132200,308490000,579000,579000,579000,579000,0
|
|
20240311,132100,308490000,579000,579000,579000,579000,0
|
|
20240311,132000,308490000,579000,579000,579000,579000,0
|
|
20240311,131900,308490000,579000,579000,579000,579000,0
|
|
20240311,131800,308490000,579000,579000,579000,579000,0
|
|
20240311,131700,308490000,579000,579000,579000,579000,0
|
|
20240311,131600,308490000,579000,579000,579000,579000,0
|
|
20240311,131500,308490000,579000,580000,580000,579000,102
|
|
20240311,131400,249332000,582000,582000,582000,582000,0
|
|
20240311,131300,249332000,582000,582000,582000,582000,0
|
|
20240311,131200,249332000,582000,582000,582000,582000,0
|
|
20240311,131100,249332000,582000,582000,582000,582000,0
|
|
20240311,131000,249332000,582000,582000,582000,582000,0
|
|
20240311,130900,249332000,582000,582000,582000,582000,0
|
|
20240311,130800,249332000,582000,582000,582000,582000,0
|
|
20240311,130700,249332000,582000,582000,582000,582000,0
|
|
20240311,130600,249332000,582000,582000,582000,582000,0
|
|
20240311,130500,249332000,582000,582000,582000,582000,0
|
|
20240311,130400,249332000,582000,582000,582000,582000,0
|
|
20240311,130300,249332000,582000,582000,582000,582000,0
|
|
20240311,130200,249332000,582000,582000,582000,582000,0
|
|
20240311,130100,249332000,582000,582000,582000,582000,0
|
|
20240311,130000,249332000,582000,582000,582000,582000,1
|
|
20240311,125900,248750000,581000,581000,581000,581000,0
|
|
20240311,125800,248750000,581000,581000,581000,581000,0
|
|
20240311,125700,248750000,581000,581000,581000,581000,2
|
|
20240311,125600,247588000,581000,581000,581000,581000,0
|
|
20240311,125500,247588000,581000,581000,582000,581000,20
|
|
20240311,125400,235959000,580000,580000,580000,580000,0
|
|
20240311,125300,235959000,580000,580000,580000,580000,0
|
|
20240311,125200,235959000,580000,580000,580000,580000,0
|
|
20240311,125100,235959000,580000,580000,580000,580000,0
|
|
20240311,125000,235959000,580000,580000,580000,580000,0
|
|
20240311,124900,235959000,580000,580000,580000,580000,0
|
|
20240311,124800,235959000,580000,580000,580000,580000,0
|
|
20240311,124700,235959000,580000,580000,580000,580000,0
|
|
20240311,124600,235959000,580000,580000,580000,580000,0
|
|
20240311,124500,235959000,580000,580000,580000,580000,0
|
|
20240311,124400,235959000,580000,580000,580000,580000,0
|
|
20240311,124300,235959000,580000,580000,580000,580000,0
|
|
20240311,124200,235959000,580000,580000,580000,580000,0
|
|
20240311,124100,235959000,580000,580000,580000,580000,0
|
|
20240311,124000,235959000,580000,580000,580000,580000,0
|
|
20240311,123900,235959000,580000,580000,580000,580000,0
|
|
20240311,123800,235959000,580000,580000,580000,580000,0
|
|
20240311,123700,235959000,580000,580000,580000,580000,0
|
|
20240311,123600,235959000,580000,580000,580000,580000,2
|
|
20240311,123500,234799000,580000,580000,580000,580000,0
|
|
20240311,123400,234799000,580000,580000,580000,580000,0
|
|
20240311,123300,234799000,580000,580000,580000,580000,0
|
|
20240311,123200,234799000,580000,580000,580000,580000,0
|
|
20240311,123100,234799000,580000,580000,580000,580000,0
|
|
20240311,123000,234799000,580000,580000,580000,580000,0
|
|
20240311,122900,234799000,580000,580000,580000,580000,2
|
|
20240311,122800,233639000,579000,579000,579000,579000,0
|
|
20240311,122700,233639000,579000,579000,579000,579000,0
|
|
20240311,122600,233639000,579000,579000,579000,579000,0
|
|
20240311,122500,233639000,579000,579000,579000,579000,0
|
|
20240311,122400,233639000,579000,579000,579000,579000,0
|
|
20240311,122300,233639000,579000,579000,579000,579000,0
|
|
20240311,122200,233639000,579000,579000,579000,579000,0
|
|
20240311,122100,233639000,579000,579000,579000,579000,0
|
|
20240311,122000,233639000,579000,579000,579000,579000,0
|
|
20240311,121900,233639000,579000,579000,579000,579000,0
|
|
20240311,121800,233639000,579000,579000,579000,579000,0
|
|
20240311,121700,233639000,579000,579000,579000,579000,0
|
|
20240311,121600,233639000,579000,579000,579000,579000,0
|
|
20240311,121500,233639000,579000,579000,579000,579000,0
|
|
20240311,121400,233639000,579000,579000,579000,579000,0
|
|
20240311,121300,233639000,579000,579000,579000,579000,0
|
|
20240311,121200,233639000,579000,579000,579000,579000,0
|
|
20240311,121100,233639000,579000,579000,579000,579000,0
|
|
20240311,121000,233639000,579000,579000,579000,579000,0
|
|
20240311,120900,233639000,579000,579000,579000,579000,0
|
|
20240311,120800,233639000,579000,579000,579000,579000,0
|
|
20240311,120700,233639000,579000,579000,579000,579000,7
|
|
20240311,120600,229586000,580000,580000,580000,580000,6
|
|
20240311,120500,226106000,580000,580000,580000,580000,0
|
|
20240311,120400,226106000,580000,580000,580000,580000,0
|
|
20240311,120300,226106000,580000,580000,580000,580000,0
|
|
20240311,120200,226106000,580000,580000,580000,580000,0
|
|
20240311,120100,226106000,580000,580000,580000,580000,63
|
|
20240311,120000,189566000,581000,581000,581000,581000,0
|
|
20240311,115900,189566000,581000,581000,581000,581000,0
|
|
20240311,115800,189566000,581000,581000,581000,581000,0
|
|
20240311,115700,189566000,581000,581000,581000,581000,0
|
|
20240311,115600,189566000,581000,581000,581000,581000,0
|
|
20240311,115500,189566000,581000,581000,581000,581000,0
|
|
20240311,115400,189566000,581000,581000,581000,581000,0
|
|
20240311,115300,189566000,581000,581000,581000,581000,0
|
|
20240311,115200,189566000,581000,581000,581000,581000,0
|
|
20240311,115100,189566000,581000,581000,581000,581000,0
|
|
20240311,115000,189566000,581000,581000,581000,581000,0
|
|
20240311,114900,189566000,581000,581000,581000,581000,0
|
|
20240311,114800,189566000,581000,581000,581000,581000,0
|
|
20240311,114700,189566000,581000,581000,581000,581000,0
|
|
20240311,114600,189566000,581000,581000,581000,581000,7
|
|
20240311,114500,185499000,581000,581000,581000,581000,0
|
|
20240311,114400,185499000,581000,581000,581000,581000,0
|
|
20240311,114300,185499000,581000,581000,581000,581000,0
|
|
20240311,114200,185499000,581000,581000,581000,581000,1
|
|
20240311,114100,184918000,581000,581000,581000,581000,1
|
|
20240311,114000,184337000,581000,581000,581000,581000,0
|
|
20240311,113900,184337000,581000,581000,581000,581000,0
|
|
20240311,113800,184337000,581000,581000,581000,581000,0
|
|
20240311,113700,184337000,581000,581000,581000,581000,1
|
|
20240311,113600,183756000,582000,582000,582000,582000,0
|
|
20240311,113500,183756000,582000,582000,582000,582000,0
|
|
20240311,113400,183756000,582000,582000,582000,582000,0
|
|
20240311,113300,183756000,582000,582000,582000,582000,0
|
|
20240311,113200,183756000,582000,582000,582000,582000,0
|
|
20240311,113100,183756000,582000,582000,582000,582000,0
|
|
20240311,113000,183756000,582000,582000,582000,582000,0
|
|
20240311,112900,183756000,582000,582000,582000,582000,0
|
|
20240311,112800,183756000,582000,582000,582000,582000,0
|
|
20240311,112700,183756000,582000,582000,582000,582000,0
|
|
20240311,112600,183756000,582000,582000,582000,582000,0
|
|
20240311,112500,183756000,582000,582000,582000,582000,1
|
|
20240311,112400,183174000,582000,582000,582000,582000,0
|
|
20240311,112300,183174000,582000,582000,582000,582000,0
|
|
20240311,112200,183174000,582000,582000,582000,582000,1
|
|
20240311,112100,182592000,582000,582000,582000,582000,0
|
|
20240311,112000,182592000,582000,582000,582000,582000,0
|
|
20240311,111900,182592000,582000,582000,582000,582000,1
|
|
20240311,111800,182010000,582000,582000,582000,582000,0
|
|
20240311,111700,182010000,582000,582000,582000,582000,0
|
|
20240311,111600,182010000,582000,582000,582000,582000,9
|
|
20240311,111500,176772000,582000,582000,582000,582000,6
|
|
20240311,111400,173280000,583000,583000,583000,583000,0
|
|
20240311,111300,173280000,583000,583000,583000,583000,0
|
|
20240311,111200,173280000,583000,583000,583000,583000,2
|
|
20240311,111100,172114000,583000,583000,583000,583000,0
|
|
20240311,111000,172114000,583000,583000,583000,583000,11
|
|
20240311,110900,165701000,583000,583000,583000,583000,0
|
|
20240311,110800,165701000,583000,583000,583000,583000,0
|
|
20240311,110700,165701000,583000,583000,583000,583000,0
|
|
20240311,110600,165701000,583000,583000,583000,583000,0
|
|
20240311,110500,165701000,583000,583000,583000,583000,6
|
|
20240311,110400,162203000,583000,583000,583000,583000,0
|
|
20240311,110300,162203000,583000,583000,583000,583000,4
|
|
20240311,110200,159871000,582000,582000,582000,582000,10
|
|
20240311,110100,154051000,581000,581000,581000,581000,0
|
|
20240311,110000,154051000,581000,581000,581000,581000,1
|
|
20240311,105900,153470000,581000,581000,581000,581000,0
|
|
20240311,105800,153470000,581000,581000,581000,581000,0
|
|
20240311,105700,153470000,581000,581000,581000,581000,0
|
|
20240311,105600,153470000,581000,581000,581000,581000,0
|
|
20240311,105500,153470000,581000,581000,581000,581000,0
|
|
20240311,105400,153470000,581000,581000,581000,581000,0
|
|
20240311,105300,153470000,581000,581000,581000,581000,1
|
|
20240311,105200,152889000,581000,581000,581000,581000,0
|
|
20240311,105100,152889000,581000,581000,581000,581000,0
|
|
20240311,105000,152889000,581000,581000,581000,581000,0
|
|
20240311,104900,152889000,581000,581000,581000,581000,0
|
|
20240311,104800,152889000,581000,581000,581000,581000,0
|
|
20240311,104700,152889000,581000,581000,581000,581000,0
|
|
20240311,104600,152889000,581000,581000,581000,581000,0
|
|
20240311,104500,152889000,581000,581000,581000,581000,12
|
|
20240311,104400,145917000,581000,581000,581000,581000,0
|
|
20240311,104300,145917000,581000,581000,581000,581000,0
|
|
20240311,104200,145917000,581000,581000,581000,581000,0
|
|
20240311,104100,145917000,581000,581000,581000,581000,0
|
|
20240311,104000,145917000,581000,581000,581000,581000,0
|
|
20240311,103900,145917000,581000,581000,581000,581000,0
|
|
20240311,103800,145917000,581000,580000,581000,580000,8
|
|
20240311,103700,141273000,581000,581000,581000,581000,0
|
|
20240311,103600,141273000,581000,581000,581000,581000,0
|
|
20240311,103500,141273000,581000,581000,581000,581000,0
|
|
20240311,103400,141273000,581000,581000,581000,581000,0
|
|
20240311,103300,141273000,581000,581000,581000,581000,0
|
|
20240311,103200,141273000,581000,581000,581000,581000,0
|
|
20240311,103100,141273000,581000,581000,581000,581000,0
|
|
20240311,103000,141273000,581000,581000,581000,581000,0
|
|
20240311,102900,141273000,581000,581000,581000,581000,0
|
|
20240311,102800,141273000,581000,581000,581000,581000,0
|
|
20240311,102700,141273000,581000,581000,581000,581000,0
|
|
20240311,102600,141273000,581000,581000,581000,581000,0
|
|
20240311,102500,141273000,581000,581000,581000,581000,0
|
|
20240311,102400,141273000,581000,581000,581000,581000,0
|
|
20240311,102300,141273000,581000,581000,581000,581000,6
|
|
20240311,102200,137787000,581000,581000,581000,581000,0
|
|
20240311,102100,137787000,581000,581000,581000,581000,2
|
|
20240311,102000,136625000,581000,581000,581000,581000,0
|
|
20240311,101900,136625000,581000,581000,581000,581000,1
|
|
20240311,101800,136044000,581000,581000,581000,581000,0
|
|
20240311,101700,136044000,581000,580000,581000,580000,6
|
|
20240311,101600,132559000,580000,580000,580000,580000,0
|
|
20240311,101500,132559000,580000,580000,580000,580000,0
|
|
20240311,101400,132559000,580000,580000,580000,580000,0
|
|
20240311,101300,132559000,580000,580000,580000,580000,10
|
|
20240311,101200,126759000,580000,580000,580000,580000,0
|
|
20240311,101100,126759000,580000,580000,580000,580000,1
|
|
20240311,101000,126179000,580000,580000,580000,580000,0
|
|
20240311,100900,126179000,580000,580000,580000,580000,0
|
|
20240311,100800,126179000,580000,580000,580000,580000,0
|
|
20240311,100700,126179000,580000,579000,580000,579000,6
|
|
20240311,100600,122700000,579000,579000,579000,579000,0
|
|
20240311,100500,122700000,579000,579000,579000,579000,0
|
|
20240311,100400,122700000,579000,579000,579000,579000,1
|
|
20240311,100300,122121000,578000,578000,578000,578000,0
|
|
20240311,100200,122121000,578000,578000,578000,578000,0
|
|
20240311,100100,122121000,578000,578000,578000,578000,4
|
|
20240311,100000,119809000,578000,578000,578000,578000,0
|
|
20240311,095900,119809000,578000,578000,578000,578000,0
|
|
20240311,095800,119809000,578000,578000,578000,578000,0
|
|
20240311,095700,119809000,578000,578000,578000,578000,0
|
|
20240311,095600,119809000,578000,578000,579000,578000,11
|
|
20240311,095500,113446000,578000,579000,579000,578000,4
|
|
20240311,095400,111133000,579000,579000,579000,579000,1
|
|
20240311,095300,110554000,578000,578000,578000,578000,3
|
|
20240311,095200,108820000,581000,581000,581000,581000,0
|
|
20240311,095100,108820000,581000,581000,581000,581000,0
|
|
20240311,095000,108820000,581000,581000,581000,581000,0
|
|
20240311,094900,108820000,581000,581000,581000,581000,0
|
|
20240311,094800,108820000,581000,581000,581000,581000,0
|
|
20240311,094700,108820000,581000,581000,581000,581000,0
|
|
20240311,094600,108820000,581000,581000,581000,581000,31
|
|
20240311,094500,90809000,581000,581000,581000,581000,0
|
|
20240311,094400,90809000,581000,581000,581000,581000,0
|
|
20240311,094300,90809000,581000,581000,581000,581000,0
|
|
20240311,094200,90809000,581000,581000,581000,581000,0
|
|
20240311,094100,90809000,581000,581000,581000,581000,0
|
|
20240311,094000,90809000,581000,581000,581000,581000,9
|
|
20240311,093900,85580000,580000,580000,580000,580000,0
|
|
20240311,093800,85580000,580000,580000,580000,580000,0
|
|
20240311,093700,85580000,580000,580000,580000,580000,0
|
|
20240311,093600,85580000,580000,580000,580000,580000,0
|
|
20240311,093500,85580000,580000,580000,580000,580000,0
|
|
20240311,093400,85580000,580000,580000,580000,580000,0
|
|
20240311,093300,85580000,580000,580000,580000,580000,0
|
|
20240311,093200,85580000,580000,580000,580000,580000,0
|
|
20240311,093100,85580000,580000,578000,580000,578000,18
|
|
20240311,093000,75166000,578000,579000,579000,578000,87
|
|
20240311,092900,24879000,578000,578000,578000,578000,0
|
|
20240311,092800,24879000,578000,578000,578000,578000,0
|
|
20240311,092700,24879000,578000,578000,578000,578000,0
|
|
20240311,092600,24879000,578000,578000,578000,578000,0
|
|
20240311,092500,24879000,578000,578000,578000,578000,0
|
|
20240311,092400,24879000,578000,580000,580000,578000,36
|
|
20240311,092300,4056000,581000,581000,581000,581000,0
|
|
20240311,092200,4056000,581000,581000,581000,581000,0
|
|
20240311,092100,4056000,581000,581000,581000,581000,0
|
|
20240311,092000,4056000,581000,581000,581000,581000,0
|
|
20240311,091900,4056000,581000,581000,581000,581000,0
|
|
20240311,091800,4056000,581000,581000,581000,581000,1
|
|
20240311,091700,3475000,579000,579000,579000,579000,0
|
|
20240311,091600,3475000,579000,579000,579000,579000,0
|
|
20240311,091500,3475000,579000,579000,579000,579000,0
|
|
20240311,091400,3475000,579000,579000,579000,579000,0
|
|
20240311,091300,3475000,579000,579000,579000,579000,0
|
|
20240311,091200,3475000,579000,579000,579000,579000,2
|
|
20240311,091100,2317000,579000,579000,579000,579000,0
|
|
20240311,091000,2317000,579000,579000,579000,579000,0
|
|
20240311,090900,2317000,579000,579000,579000,579000,0
|
|
20240311,090800,2317000,579000,579000,579000,579000,0
|
|
20240311,090700,2317000,579000,579000,579000,579000,0
|
|
20240311,090600,2317000,579000,579000,579000,579000,0
|
|
20240311,090500,2317000,579000,580000,580000,579000,4
|
|
20240311,090400,0,578000,578000,578000,578000,0
|
|
20240311,090300,0,578000,578000,578000,578000,0
|
|
20240311,090200,0,578000,578000,578000,578000,0
|
|
20240311,090100,0,578000,578000,578000,578000,0
|
|
20240311,090000,0,578000,578000,578000,578000,0
|