584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184100,1131468000,583000,583000,583000,583000,19
|
|
20240312,184000,1131468000,583000,583000,583000,583000,0
|
|
20240312,183900,1131468000,583000,583000,583000,583000,0
|
|
20240312,183800,1131468000,583000,583000,583000,583000,0
|
|
20240312,183700,1131468000,583000,583000,583000,583000,0
|
|
20240312,183600,1131468000,583000,583000,583000,583000,0
|
|
20240312,183500,1131468000,583000,583000,583000,583000,0
|
|
20240312,183400,1131468000,583000,583000,583000,583000,0
|
|
20240312,183300,1131468000,583000,583000,583000,583000,0
|
|
20240312,183200,1131468000,583000,583000,583000,583000,0
|
|
20240312,183100,1131468000,583000,583000,583000,583000,0
|
|
20240312,183000,1131468000,583000,583000,583000,583000,0
|
|
20240312,182900,1131468000,583000,583000,583000,583000,0
|
|
20240312,182800,1131468000,583000,583000,583000,583000,0
|
|
20240312,182700,1131468000,583000,583000,583000,583000,0
|
|
20240312,182600,1131468000,583000,583000,583000,583000,0
|
|
20240312,182500,1131468000,583000,583000,583000,583000,0
|
|
20240312,182400,1131468000,583000,583000,583000,583000,0
|
|
20240312,182300,1131468000,583000,583000,583000,583000,0
|
|
20240312,182200,1131468000,583000,583000,583000,583000,0
|
|
20240312,182100,1131468000,583000,583000,583000,583000,0
|
|
20240312,182000,1131468000,583000,583000,583000,583000,0
|
|
20240312,181900,1131468000,583000,583000,583000,583000,0
|
|
20240312,181800,1131468000,583000,583000,583000,583000,0
|
|
20240312,181700,1131468000,583000,583000,583000,583000,0
|
|
20240312,181600,1131468000,583000,583000,583000,583000,0
|
|
20240312,181500,1131468000,583000,583000,583000,583000,0
|
|
20240312,181400,1131468000,583000,583000,583000,583000,0
|
|
20240312,181300,1131468000,583000,583000,583000,583000,0
|
|
20240312,181200,1131468000,583000,583000,583000,583000,0
|
|
20240312,181100,1131468000,583000,583000,583000,583000,19
|
|
20240312,181000,1131468000,583000,583000,583000,583000,0
|
|
20240312,180900,1131468000,583000,583000,583000,583000,0
|
|
20240312,180800,1131468000,583000,583000,583000,583000,0
|
|
20240312,180700,1131468000,583000,583000,583000,583000,0
|
|
20240312,180600,1131468000,583000,583000,583000,583000,0
|
|
20240312,180500,1131468000,583000,583000,583000,583000,0
|
|
20240312,180400,1131468000,583000,583000,583000,583000,0
|
|
20240312,180300,1131468000,583000,583000,583000,583000,0
|
|
20240312,180200,1131468000,583000,583000,583000,583000,0
|
|
20240312,180100,1131468000,583000,583000,583000,583000,0
|
|
20240312,180000,1131468000,583000,583000,583000,583000,0
|
|
20240312,175900,1131468000,583000,583000,583000,583000,0
|
|
20240312,175800,1131468000,583000,583000,583000,583000,0
|
|
20240312,175700,1131468000,583000,583000,583000,583000,0
|
|
20240312,175600,1131468000,583000,583000,583000,583000,0
|
|
20240312,175500,1131468000,583000,583000,583000,583000,0
|
|
20240312,175400,1131468000,583000,583000,583000,583000,0
|
|
20240312,175300,1131468000,583000,583000,583000,583000,0
|
|
20240312,175200,1131468000,583000,583000,583000,583000,0
|
|
20240312,175100,1131468000,583000,583000,583000,583000,0
|
|
20240312,175000,1131468000,583000,583000,583000,583000,0
|
|
20240312,174900,1131468000,583000,583000,583000,583000,0
|
|
20240312,174800,1131468000,583000,583000,583000,583000,0
|
|
20240312,174700,1131468000,583000,583000,583000,583000,0
|
|
20240312,174600,1131468000,583000,583000,583000,583000,0
|
|
20240312,174500,1131468000,583000,583000,583000,583000,0
|
|
20240312,174400,1131468000,583000,583000,583000,583000,0
|
|
20240312,174300,1131468000,583000,583000,583000,583000,0
|
|
20240312,174200,1131468000,583000,583000,583000,583000,0
|
|
20240312,174100,1131468000,583000,583000,583000,583000,19
|
|
20240312,174000,1131468000,583000,583000,583000,583000,0
|
|
20240312,173900,1131468000,583000,583000,583000,583000,0
|
|
20240312,173800,1131468000,583000,583000,583000,583000,0
|
|
20240312,173700,1131468000,583000,583000,583000,583000,0
|
|
20240312,173600,1131468000,583000,583000,583000,583000,0
|
|
20240312,173500,1131468000,583000,583000,583000,583000,0
|
|
20240312,173400,1131468000,583000,583000,583000,583000,0
|
|
20240312,173300,1131468000,583000,583000,583000,583000,0
|
|
20240312,173200,1131468000,583000,583000,583000,583000,0
|
|
20240312,173100,1131468000,583000,583000,583000,583000,0
|
|
20240312,173000,1131468000,583000,583000,583000,583000,0
|
|
20240312,172900,1131468000,583000,583000,583000,583000,0
|
|
20240312,172800,1131468000,583000,583000,583000,583000,0
|
|
20240312,172700,1131468000,583000,583000,583000,583000,0
|
|
20240312,172600,1131468000,583000,583000,583000,583000,0
|
|
20240312,172500,1131468000,583000,583000,583000,583000,0
|
|
20240312,172400,1131468000,583000,583000,583000,583000,0
|
|
20240312,172300,1131468000,583000,583000,583000,583000,0
|
|
20240312,172200,1131468000,583000,583000,583000,583000,0
|
|
20240312,172100,1131468000,583000,583000,583000,583000,0
|
|
20240312,172000,1131468000,583000,583000,583000,583000,0
|
|
20240312,171900,1131468000,583000,583000,583000,583000,0
|
|
20240312,171800,1131468000,583000,583000,583000,583000,0
|
|
20240312,171700,1131468000,583000,583000,583000,583000,0
|
|
20240312,171600,1131468000,583000,583000,583000,583000,0
|
|
20240312,171500,1131468000,583000,583000,583000,583000,0
|
|
20240312,171400,1131468000,583000,583000,583000,583000,0
|
|
20240312,171300,1131468000,583000,583000,583000,583000,0
|
|
20240312,171200,1131468000,583000,583000,583000,583000,0
|
|
20240312,171100,1131468000,583000,583000,583000,583000,19
|
|
20240312,171000,1131468000,583000,583000,583000,583000,0
|
|
20240312,170900,1131468000,583000,583000,583000,583000,0
|
|
20240312,170800,1131468000,583000,583000,583000,583000,0
|
|
20240312,170700,1131468000,583000,583000,583000,583000,0
|
|
20240312,170600,1131468000,583000,583000,583000,583000,0
|
|
20240312,170500,1131468000,583000,583000,583000,583000,0
|
|
20240312,170400,1131468000,583000,583000,583000,583000,0
|
|
20240312,170300,1131468000,583000,583000,583000,583000,0
|
|
20240312,170200,1131468000,583000,583000,583000,583000,0
|
|
20240312,170100,1131468000,583000,583000,583000,583000,0
|
|
20240312,170000,1131468000,583000,583000,583000,583000,0
|
|
20240312,165900,1131468000,583000,583000,583000,583000,0
|
|
20240312,165800,1131468000,583000,583000,583000,583000,0
|
|
20240312,165700,1131468000,583000,583000,583000,583000,0
|
|
20240312,165600,1131468000,583000,583000,583000,583000,0
|
|
20240312,165500,1131468000,583000,583000,583000,583000,0
|
|
20240312,165400,1131468000,583000,583000,583000,583000,0
|
|
20240312,165300,1131468000,583000,583000,583000,583000,0
|
|
20240312,165200,1131468000,583000,583000,583000,583000,0
|
|
20240312,165100,1131468000,583000,583000,583000,583000,0
|
|
20240312,165000,1131468000,583000,583000,583000,583000,0
|
|
20240312,164900,1131468000,583000,583000,583000,583000,0
|
|
20240312,164800,1131468000,583000,583000,583000,583000,0
|
|
20240312,164700,1131468000,583000,583000,583000,583000,0
|
|
20240312,164600,1131468000,583000,583000,583000,583000,0
|
|
20240312,164500,1131468000,583000,583000,583000,583000,0
|
|
20240312,164400,1131468000,583000,583000,583000,583000,0
|
|
20240312,164300,1131468000,583000,583000,583000,583000,0
|
|
20240312,164200,1131468000,583000,583000,583000,583000,0
|
|
20240312,164100,1131468000,583000,583000,583000,583000,19
|
|
20240312,164000,1131468000,583000,583000,583000,583000,0
|
|
20240312,163900,1131468000,583000,583000,583000,583000,0
|
|
20240312,163800,1131468000,583000,583000,583000,583000,0
|
|
20240312,163700,1131468000,583000,583000,583000,583000,0
|
|
20240312,163600,1131468000,583000,583000,583000,583000,0
|
|
20240312,163500,1131468000,583000,583000,583000,583000,0
|
|
20240312,163400,1131468000,583000,583000,583000,583000,0
|
|
20240312,163300,1131468000,583000,583000,583000,583000,0
|
|
20240312,163200,1131468000,583000,583000,583000,583000,0
|
|
20240312,163100,1131468000,583000,583000,583000,583000,0
|
|
20240312,163000,1131468000,583000,583000,583000,583000,0
|
|
20240312,162900,1131468000,583000,583000,583000,583000,0
|
|
20240312,162800,1131468000,583000,583000,583000,583000,0
|
|
20240312,162700,1131468000,583000,583000,583000,583000,0
|
|
20240312,162600,1131468000,583000,583000,583000,583000,0
|
|
20240312,162500,1131468000,583000,583000,583000,583000,0
|
|
20240312,162400,1131468000,583000,583000,583000,583000,0
|
|
20240312,162300,1131468000,583000,583000,583000,583000,0
|
|
20240312,162200,1131468000,583000,583000,583000,583000,0
|
|
20240312,162100,1131468000,583000,583000,583000,583000,0
|
|
20240312,162000,1131468000,583000,583000,583000,583000,0
|
|
20240312,161900,1131468000,583000,583000,583000,583000,0
|
|
20240312,161800,1131468000,583000,583000,583000,583000,0
|
|
20240312,161700,1131468000,583000,583000,583000,583000,0
|
|
20240312,161600,1131468000,583000,583000,583000,583000,0
|
|
20240312,161500,1131468000,583000,583000,583000,583000,0
|
|
20240312,161400,1131468000,583000,583000,583000,583000,0
|
|
20240312,161300,1131468000,583000,583000,583000,583000,0
|
|
20240312,161200,1131468000,583000,583000,583000,583000,0
|
|
20240312,161100,1131468000,583000,583000,583000,583000,19
|
|
20240312,161000,1131468000,583000,583000,583000,583000,0
|
|
20240312,160900,1131468000,583000,583000,583000,583000,0
|
|
20240312,160800,1131468000,583000,583000,583000,583000,0
|
|
20240312,160700,1131468000,583000,583000,583000,583000,0
|
|
20240312,160600,1131468000,583000,583000,583000,583000,0
|
|
20240312,160500,1131468000,583000,583000,583000,583000,0
|
|
20240312,160400,1131468000,583000,583000,583000,583000,0
|
|
20240312,160300,1131468000,583000,583000,583000,583000,0
|
|
20240312,160200,1131468000,583000,583000,583000,583000,0
|
|
20240312,160100,1131468000,583000,583000,583000,583000,0
|
|
20240312,160000,1131468000,583000,583000,583000,583000,0
|
|
20240312,155900,1131468000,583000,583000,583000,583000,0
|
|
20240312,155800,1131468000,583000,583000,583000,583000,0
|
|
20240312,155700,1131468000,583000,583000,583000,583000,0
|
|
20240312,155600,1131468000,583000,583000,583000,583000,0
|
|
20240312,155500,1131468000,583000,583000,583000,583000,0
|
|
20240312,155400,1131468000,583000,583000,583000,583000,0
|
|
20240312,155300,1131468000,583000,583000,583000,583000,0
|
|
20240312,155200,1131468000,583000,583000,583000,583000,0
|
|
20240312,155100,1131468000,583000,583000,583000,583000,0
|
|
20240312,155000,1131468000,583000,583000,583000,583000,0
|
|
20240312,154900,1131468000,583000,583000,583000,583000,0
|
|
20240312,154800,1131468000,583000,583000,583000,583000,0
|
|
20240312,154700,1131468000,583000,583000,583000,583000,0
|
|
20240312,154600,1131468000,583000,583000,583000,583000,0
|
|
20240312,154500,1131468000,583000,583000,583000,583000,0
|
|
20240312,154400,1131468000,583000,583000,583000,583000,0
|
|
20240312,154300,1131468000,583000,583000,583000,583000,0
|
|
20240312,154200,1131468000,583000,583000,583000,583000,0
|
|
20240312,154100,1131468000,583000,583000,583000,583000,19
|
|
20240312,154000,1131468000,583000,583000,583000,583000,0
|
|
20240312,153900,1131468000,583000,583000,583000,583000,0
|
|
20240312,153800,1131468000,583000,583000,583000,583000,0
|
|
20240312,153700,1131468000,583000,583000,583000,583000,0
|
|
20240312,153600,1131468000,583000,583000,583000,583000,0
|
|
20240312,153500,1131468000,583000,583000,583000,583000,0
|
|
20240312,153400,1131468000,583000,583000,583000,583000,0
|
|
20240312,153300,1131468000,583000,583000,583000,583000,0
|
|
20240312,153200,1131468000,583000,583000,583000,583000,0
|
|
20240312,153100,1131468000,583000,583000,583000,583000,0
|
|
20240312,153000,1131468000,583000,583000,583000,583000,19
|
|
20240312,152900,1120391000,583000,583000,583000,583000,0
|
|
20240312,152800,1120391000,583000,583000,583000,583000,0
|
|
20240312,152700,1120391000,583000,583000,583000,583000,0
|
|
20240312,152600,1120391000,583000,583000,583000,583000,0
|
|
20240312,152500,1120391000,583000,583000,583000,583000,0
|
|
20240312,152400,1120391000,583000,583000,583000,583000,0
|
|
20240312,152300,1120391000,583000,583000,583000,583000,0
|
|
20240312,152200,1120391000,583000,583000,583000,583000,0
|
|
20240312,152100,1120391000,583000,583000,583000,583000,0
|
|
20240312,152000,1120391000,583000,583000,583000,583000,0
|
|
20240312,151900,1120391000,583000,583000,583000,580000,5
|
|
20240312,151800,1117479000,583000,583000,583000,583000,1
|
|
20240312,151700,1116896000,583000,581000,583000,580000,104
|
|
20240312,151600,1056508000,583000,581000,583000,581000,5
|
|
20240312,151500,1053601000,581000,581000,581000,581000,0
|
|
20240312,151400,1053601000,581000,581000,581000,581000,1
|
|
20240312,151300,1053020000,583000,583000,583000,583000,0
|
|
20240312,151200,1053020000,583000,583000,583000,583000,0
|
|
20240312,151100,1053020000,583000,583000,583000,583000,0
|
|
20240312,151000,1053020000,583000,583000,583000,583000,0
|
|
20240312,150900,1053020000,583000,581000,583000,581000,42
|
|
20240312,150800,1028614000,583000,581000,583000,581000,6
|
|
20240312,150700,1025124000,582000,582000,582000,582000,0
|
|
20240312,150600,1025124000,582000,581000,583000,581000,33
|
|
20240312,150500,1005946000,581000,581000,581000,581000,20
|
|
20240312,150400,994326000,581000,581000,581000,581000,0
|
|
20240312,150300,994326000,581000,581000,581000,581000,3
|
|
20240312,150200,992583000,581000,581000,581000,581000,0
|
|
20240312,150100,992583000,581000,581000,581000,581000,0
|
|
20240312,150000,992583000,581000,581000,581000,581000,0
|
|
20240312,145900,992583000,581000,581000,582000,581000,14
|
|
20240312,145800,984448000,581000,581000,581000,581000,10
|
|
20240312,145700,978638000,582000,582000,582000,582000,1
|
|
20240312,145600,978056000,582000,582000,582000,582000,9
|
|
20240312,145500,972818000,583000,583000,583000,583000,0
|
|
20240312,145400,972818000,583000,583000,583000,583000,10
|
|
20240312,145300,966988000,581000,581000,581000,581000,0
|
|
20240312,145200,966988000,581000,581000,581000,581000,0
|
|
20240312,145100,966988000,581000,581000,581000,581000,2
|
|
20240312,145000,965826000,581000,581000,581000,581000,0
|
|
20240312,144900,965826000,581000,581000,581000,581000,0
|
|
20240312,144800,965826000,581000,581000,581000,581000,4
|
|
20240312,144700,963502000,581000,581000,581000,581000,20
|
|
20240312,144600,951882000,583000,582000,583000,582000,51
|
|
20240312,144500,922199000,583000,583000,583000,583000,0
|
|
20240312,144400,922199000,583000,583000,583000,583000,2
|
|
20240312,144300,921033000,585000,585000,585000,585000,0
|
|
20240312,144200,921033000,585000,585000,585000,585000,0
|
|
20240312,144100,921033000,585000,585000,585000,585000,0
|
|
20240312,144000,921033000,585000,585000,585000,585000,0
|
|
20240312,143900,921033000,585000,585000,585000,585000,0
|
|
20240312,143800,921033000,585000,585000,585000,585000,0
|
|
20240312,143700,921033000,585000,585000,585000,585000,0
|
|
20240312,143600,921033000,585000,585000,585000,585000,3
|
|
20240312,143500,919278000,585000,585000,585000,585000,0
|
|
20240312,143400,919278000,585000,583000,585000,583000,74
|
|
20240312,143300,876129000,583000,583000,583000,583000,4
|
|
20240312,143200,873797000,583000,583000,583000,583000,2
|
|
20240312,143100,872631000,583000,583000,583000,583000,0
|
|
20240312,143000,872631000,583000,583000,583000,583000,0
|
|
20240312,142900,872631000,583000,583000,583000,583000,0
|
|
20240312,142800,872631000,583000,583000,583000,583000,2
|
|
20240312,142700,871465000,583000,583000,583000,582000,99
|
|
20240312,142600,813827000,583000,582000,583000,582000,24
|
|
20240312,142500,799857000,583000,585000,585000,583000,42
|
|
20240312,142400,775365000,585000,585000,585000,585000,0
|
|
20240312,142300,775365000,585000,585000,585000,585000,0
|
|
20240312,142200,775365000,585000,585000,585000,585000,0
|
|
20240312,142100,775365000,585000,585000,585000,585000,0
|
|
20240312,142000,775365000,585000,585000,585000,585000,0
|
|
20240312,141900,775365000,585000,585000,585000,585000,0
|
|
20240312,141800,775365000,585000,585000,585000,585000,0
|
|
20240312,141700,775365000,585000,585000,585000,585000,0
|
|
20240312,141600,775365000,585000,585000,585000,585000,0
|
|
20240312,141500,775365000,585000,585000,585000,585000,0
|
|
20240312,141400,775365000,585000,585000,585000,585000,0
|
|
20240312,141300,775365000,585000,584000,585000,584000,2
|
|
20240312,141200,774196000,584000,583000,584000,583000,13
|
|
20240312,141100,766615000,584000,584000,584000,584000,3
|
|
20240312,141000,764863000,583000,583000,583000,583000,0
|
|
20240312,140900,764863000,583000,583000,583000,583000,0
|
|
20240312,140800,764863000,583000,583000,583000,583000,4
|
|
20240312,140700,762531000,584000,584000,584000,584000,0
|
|
20240312,140600,762531000,584000,584000,584000,584000,0
|
|
20240312,140500,762531000,584000,584000,584000,584000,0
|
|
20240312,140400,762531000,584000,584000,584000,584000,0
|
|
20240312,140300,762531000,584000,584000,584000,584000,0
|
|
20240312,140200,762531000,584000,584000,584000,584000,0
|
|
20240312,140100,762531000,584000,584000,584000,584000,4
|
|
20240312,140000,760195000,584000,584000,584000,584000,0
|
|
20240312,135900,760195000,584000,584000,584000,584000,10
|
|
20240312,135800,754355000,585000,585000,585000,585000,0
|
|
20240312,135700,754355000,585000,585000,585000,585000,0
|
|
20240312,135600,754355000,585000,585000,587000,585000,11
|
|
20240312,135500,747914000,588000,588000,588000,588000,0
|
|
20240312,135400,747914000,588000,588000,588000,588000,0
|
|
20240312,135300,747914000,588000,588000,588000,588000,0
|
|
20240312,135200,747914000,588000,588000,588000,588000,0
|
|
20240312,135100,747914000,588000,588000,588000,588000,0
|
|
20240312,135000,747914000,588000,588000,588000,588000,3
|
|
20240312,134900,746150000,584000,584000,588000,584000,129
|
|
20240312,134800,670654000,583000,583000,583000,583000,0
|
|
20240312,134700,670654000,583000,583000,583000,583000,20
|
|
20240312,134600,658994000,582000,582000,582000,582000,0
|
|
20240312,134500,658994000,582000,582000,583000,581000,34
|
|
20240312,134400,639221000,584000,583000,584000,582000,58
|
|
20240312,134300,605422000,583000,582000,583000,582000,61
|
|
20240312,134200,569912000,582000,582000,582000,582000,0
|
|
20240312,134100,569912000,582000,582000,582000,582000,0
|
|
20240312,134000,569912000,582000,582000,582000,582000,5
|
|
20240312,133900,567002000,582000,582000,582000,582000,4
|
|
20240312,133800,564674000,582000,582000,582000,582000,2
|
|
20240312,133700,563510000,582000,582000,582000,582000,6
|
|
20240312,133600,560018000,582000,583000,583000,582000,30
|
|
20240312,133500,542553000,585000,585000,585000,585000,0
|
|
20240312,133400,542553000,585000,585000,585000,585000,1
|
|
20240312,133300,541968000,585000,583000,585000,583000,45
|
|
20240312,133200,515704000,583000,583000,583000,583000,29
|
|
20240312,133100,498797000,583000,583000,583000,583000,0
|
|
20240312,133000,498797000,583000,582000,583000,582000,15
|
|
20240312,132900,490053000,582000,582000,582000,582000,0
|
|
20240312,132800,490053000,582000,582000,582000,582000,20
|
|
20240312,132700,478413000,581000,581000,581000,581000,0
|
|
20240312,132600,478413000,581000,581000,581000,581000,0
|
|
20240312,132500,478413000,581000,581000,581000,581000,0
|
|
20240312,132400,478413000,581000,581000,581000,581000,0
|
|
20240312,132300,478413000,581000,581000,581000,581000,0
|
|
20240312,132200,478413000,581000,581000,581000,581000,0
|
|
20240312,132100,478413000,581000,581000,581000,581000,0
|
|
20240312,132000,478413000,581000,581000,581000,581000,0
|
|
20240312,131900,478413000,581000,581000,581000,581000,0
|
|
20240312,131800,478413000,581000,581000,581000,581000,1
|
|
20240312,131700,477832000,581000,581000,581000,581000,0
|
|
20240312,131600,477832000,581000,581000,581000,581000,0
|
|
20240312,131500,477832000,581000,581000,581000,581000,0
|
|
20240312,131400,477832000,581000,582000,582000,581000,6
|
|
20240312,131300,474343000,582000,582000,582000,582000,10
|
|
20240312,131200,468523000,582000,582000,582000,582000,0
|
|
20240312,131100,468523000,582000,582000,582000,582000,0
|
|
20240312,131000,468523000,582000,582000,582000,582000,0
|
|
20240312,130900,468523000,582000,582000,582000,582000,0
|
|
20240312,130800,468523000,582000,582000,582000,582000,0
|
|
20240312,130700,468523000,582000,582000,582000,582000,0
|
|
20240312,130600,468523000,582000,582000,582000,582000,0
|
|
20240312,130500,468523000,582000,582000,582000,582000,0
|
|
20240312,130400,468523000,582000,582000,582000,582000,0
|
|
20240312,130300,468523000,582000,582000,582000,582000,0
|
|
20240312,130200,468523000,582000,582000,582000,582000,0
|
|
20240312,130100,468523000,582000,582000,582000,582000,0
|
|
20240312,130000,468523000,582000,582000,582000,582000,1
|
|
20240312,125900,467941000,582000,582000,582000,582000,0
|
|
20240312,125800,467941000,582000,582000,582000,582000,0
|
|
20240312,125700,467941000,582000,582000,582000,582000,0
|
|
20240312,125600,467941000,582000,582000,582000,582000,0
|
|
20240312,125500,467941000,582000,582000,582000,582000,0
|
|
20240312,125400,467941000,582000,581000,582000,580000,92
|
|
20240312,125300,414489000,581000,581000,581000,581000,0
|
|
20240312,125200,414489000,581000,581000,581000,581000,0
|
|
20240312,125100,414489000,581000,581000,581000,581000,0
|
|
20240312,125000,414489000,581000,581000,581000,581000,0
|
|
20240312,124900,414489000,581000,581000,581000,581000,30
|
|
20240312,124800,397059000,583000,583000,583000,583000,0
|
|
20240312,124700,397059000,583000,583000,583000,583000,0
|
|
20240312,124600,397059000,583000,583000,583000,583000,0
|
|
20240312,124500,397059000,583000,583000,583000,583000,0
|
|
20240312,124400,397059000,583000,583000,583000,583000,0
|
|
20240312,124300,397059000,583000,583000,583000,583000,0
|
|
20240312,124200,397059000,583000,583000,583000,583000,0
|
|
20240312,124100,397059000,583000,583000,583000,583000,0
|
|
20240312,124000,397059000,583000,583000,583000,583000,0
|
|
20240312,123900,397059000,583000,583000,583000,583000,0
|
|
20240312,123800,397059000,583000,583000,583000,583000,0
|
|
20240312,123700,397059000,583000,583000,583000,583000,0
|
|
20240312,123600,397059000,583000,583000,583000,583000,0
|
|
20240312,123500,397059000,583000,583000,583000,583000,0
|
|
20240312,123400,397059000,583000,583000,583000,583000,0
|
|
20240312,123300,397059000,583000,583000,583000,583000,0
|
|
20240312,123200,397059000,583000,583000,583000,583000,0
|
|
20240312,123100,397059000,583000,583000,583000,583000,0
|
|
20240312,123000,397059000,583000,583000,583000,583000,0
|
|
20240312,122900,397059000,583000,583000,583000,583000,0
|
|
20240312,122800,397059000,583000,583000,583000,583000,0
|
|
20240312,122700,397059000,583000,583000,583000,583000,0
|
|
20240312,122600,397059000,583000,583000,583000,583000,0
|
|
20240312,122500,397059000,583000,583000,583000,583000,0
|
|
20240312,122400,397059000,583000,583000,583000,583000,0
|
|
20240312,122300,397059000,583000,583000,583000,583000,0
|
|
20240312,122200,397059000,583000,583000,583000,583000,10
|
|
20240312,122100,391229000,583000,583000,583000,583000,0
|
|
20240312,122000,391229000,583000,583000,583000,583000,0
|
|
20240312,121900,391229000,583000,583000,583000,583000,0
|
|
20240312,121800,391229000,583000,583000,583000,583000,0
|
|
20240312,121700,391229000,583000,583000,583000,583000,0
|
|
20240312,121600,391229000,583000,583000,583000,583000,0
|
|
20240312,121500,391229000,583000,583000,583000,583000,0
|
|
20240312,121400,391229000,583000,583000,583000,583000,0
|
|
20240312,121300,391229000,583000,583000,583000,583000,0
|
|
20240312,121200,391229000,583000,583000,583000,583000,0
|
|
20240312,121100,391229000,583000,583000,583000,583000,0
|
|
20240312,121000,391229000,583000,583000,583000,583000,0
|
|
20240312,120900,391229000,583000,583000,583000,583000,0
|
|
20240312,120800,391229000,583000,583000,583000,583000,0
|
|
20240312,120700,391229000,583000,583000,583000,583000,0
|
|
20240312,120600,391229000,583000,583000,583000,583000,0
|
|
20240312,120500,391229000,583000,583000,583000,583000,0
|
|
20240312,120400,391229000,583000,583000,583000,583000,0
|
|
20240312,120300,391229000,583000,583000,583000,583000,0
|
|
20240312,120200,391229000,583000,582000,583000,581000,20
|
|
20240312,120100,379588000,582000,581000,582000,581000,21
|
|
20240312,120000,367385000,581000,581000,581000,581000,0
|
|
20240312,115900,367385000,581000,581000,581000,581000,1
|
|
20240312,115800,366804000,581000,581000,581000,581000,0
|
|
20240312,115700,366804000,581000,581000,581000,581000,0
|
|
20240312,115600,366804000,581000,581000,581000,581000,0
|
|
20240312,115500,366804000,581000,581000,581000,581000,0
|
|
20240312,115400,366804000,581000,581000,581000,581000,0
|
|
20240312,115300,366804000,581000,581000,581000,581000,0
|
|
20240312,115200,366804000,581000,581000,581000,581000,0
|
|
20240312,115100,366804000,581000,581000,581000,581000,0
|
|
20240312,115000,366804000,581000,581000,581000,581000,0
|
|
20240312,114900,366804000,581000,581000,581000,581000,3
|
|
20240312,114800,365061000,580000,580000,580000,580000,0
|
|
20240312,114700,365061000,580000,580000,580000,580000,0
|
|
20240312,114600,365061000,580000,580000,580000,580000,11
|
|
20240312,114500,358681000,580000,580000,580000,580000,0
|
|
20240312,114400,358681000,580000,580000,580000,580000,0
|
|
20240312,114300,358681000,580000,580000,580000,580000,0
|
|
20240312,114200,358681000,580000,580000,580000,580000,0
|
|
20240312,114100,358681000,580000,580000,580000,580000,0
|
|
20240312,114000,358681000,580000,580000,580000,580000,20
|
|
20240312,113900,347081000,580000,580000,580000,580000,0
|
|
20240312,113800,347081000,580000,580000,580000,580000,0
|
|
20240312,113700,347081000,580000,580000,580000,580000,0
|
|
20240312,113600,347081000,580000,580000,580000,580000,0
|
|
20240312,113500,347081000,580000,580000,580000,580000,0
|
|
20240312,113400,347081000,580000,580000,580000,580000,0
|
|
20240312,113300,347081000,580000,580000,580000,580000,0
|
|
20240312,113200,347081000,580000,580000,580000,580000,0
|
|
20240312,113100,347081000,580000,580000,580000,580000,0
|
|
20240312,113000,347081000,580000,580000,580000,580000,2
|
|
20240312,112900,345921000,580000,580000,580000,580000,0
|
|
20240312,112800,345921000,580000,581000,581000,580000,5
|
|
20240312,112700,343020000,581000,581000,581000,581000,0
|
|
20240312,112600,343020000,581000,581000,581000,581000,0
|
|
20240312,112500,343020000,581000,581000,581000,581000,0
|
|
20240312,112400,343020000,581000,581000,581000,581000,2
|
|
20240312,112300,341858000,581000,581000,581000,581000,0
|
|
20240312,112200,341858000,581000,582000,583000,581000,22
|
|
20240312,112100,329054000,581000,581000,581000,581000,16
|
|
20240312,112000,319758000,581000,581000,581000,581000,0
|
|
20240312,111900,319758000,581000,581000,581000,581000,1
|
|
20240312,111800,319177000,581000,581000,581000,581000,0
|
|
20240312,111700,319177000,581000,581000,581000,581000,0
|
|
20240312,111600,319177000,581000,581000,581000,581000,0
|
|
20240312,111500,319177000,581000,581000,581000,581000,3
|
|
20240312,111400,317434000,581000,581000,581000,581000,0
|
|
20240312,111300,317434000,581000,581000,581000,581000,0
|
|
20240312,111200,317434000,581000,581000,581000,581000,0
|
|
20240312,111100,317434000,581000,581000,581000,581000,0
|
|
20240312,111000,317434000,581000,581000,581000,581000,0
|
|
20240312,110900,317434000,581000,581000,581000,581000,0
|
|
20240312,110800,317434000,581000,581000,581000,581000,0
|
|
20240312,110700,317434000,581000,581000,581000,581000,0
|
|
20240312,110600,317434000,581000,581000,581000,581000,0
|
|
20240312,110500,317434000,581000,581000,581000,581000,2
|
|
20240312,110400,316272000,581000,581000,581000,581000,0
|
|
20240312,110300,316272000,581000,581000,581000,581000,0
|
|
20240312,110200,316272000,581000,581000,581000,581000,0
|
|
20240312,110100,316272000,581000,581000,581000,581000,0
|
|
20240312,110000,316272000,581000,581000,581000,581000,0
|
|
20240312,105900,316272000,581000,581000,581000,581000,0
|
|
20240312,105800,316272000,581000,581000,581000,581000,0
|
|
20240312,105700,316272000,581000,581000,581000,581000,0
|
|
20240312,105600,316272000,581000,583000,583000,581000,17
|
|
20240312,105500,306363000,585000,585000,585000,585000,0
|
|
20240312,105400,306363000,585000,585000,585000,585000,0
|
|
20240312,105300,306363000,585000,585000,585000,585000,0
|
|
20240312,105200,306363000,585000,585000,585000,585000,0
|
|
20240312,105100,306363000,585000,585000,585000,585000,3
|
|
20240312,105000,304608000,585000,583000,585000,583000,3
|
|
20240312,104900,302857000,585000,585000,585000,585000,0
|
|
20240312,104800,302857000,585000,585000,585000,585000,0
|
|
20240312,104700,302857000,585000,583000,585000,583000,10
|
|
20240312,104600,297012000,585000,585000,585000,585000,0
|
|
20240312,104500,297012000,585000,582000,585000,581000,14
|
|
20240312,104400,288851000,581000,581000,581000,581000,0
|
|
20240312,104300,288851000,581000,581000,581000,581000,0
|
|
20240312,104200,288851000,581000,581000,581000,581000,0
|
|
20240312,104100,288851000,581000,581000,581000,581000,0
|
|
20240312,104000,288851000,581000,581000,581000,581000,18
|
|
20240312,103900,278393000,581000,581000,581000,581000,0
|
|
20240312,103800,278393000,581000,581000,581000,581000,0
|
|
20240312,103700,278393000,581000,581000,581000,581000,36
|
|
20240312,103600,257477000,581000,581000,581000,581000,0
|
|
20240312,103500,257477000,581000,581000,581000,581000,10
|
|
20240312,103400,251667000,580000,580000,580000,580000,0
|
|
20240312,103300,251667000,580000,580000,580000,580000,0
|
|
20240312,103200,251667000,580000,580000,580000,580000,0
|
|
20240312,103100,251667000,580000,580000,580000,580000,0
|
|
20240312,103000,251667000,580000,580000,580000,580000,0
|
|
20240312,102900,251667000,580000,580000,580000,580000,0
|
|
20240312,102800,251667000,580000,580000,580000,580000,0
|
|
20240312,102700,251667000,580000,580000,580000,580000,0
|
|
20240312,102600,251667000,580000,580000,580000,580000,5
|
|
20240312,102500,248767000,581000,581000,581000,581000,0
|
|
20240312,102400,248767000,581000,581000,581000,581000,0
|
|
20240312,102300,248767000,581000,581000,581000,581000,0
|
|
20240312,102200,248767000,581000,581000,581000,581000,0
|
|
20240312,102100,248767000,581000,581000,581000,581000,0
|
|
20240312,102000,248767000,581000,581000,581000,581000,0
|
|
20240312,101900,248767000,581000,581000,581000,581000,0
|
|
20240312,101800,248767000,581000,581000,581000,581000,0
|
|
20240312,101700,248767000,581000,581000,581000,581000,0
|
|
20240312,101600,248767000,581000,580000,581000,580000,6
|
|
20240312,101500,245282000,580000,580000,580000,580000,0
|
|
20240312,101400,245282000,580000,580000,580000,580000,0
|
|
20240312,101300,245282000,580000,580000,580000,580000,0
|
|
20240312,101200,245282000,580000,580000,580000,580000,0
|
|
20240312,101100,245282000,580000,580000,580000,580000,0
|
|
20240312,101000,245282000,580000,580000,580000,580000,0
|
|
20240312,100900,245282000,580000,580000,580000,580000,0
|
|
20240312,100800,245282000,580000,580000,580000,580000,0
|
|
20240312,100700,245282000,580000,580000,580000,580000,0
|
|
20240312,100600,245282000,580000,580000,580000,580000,0
|
|
20240312,100500,245282000,580000,580000,580000,580000,0
|
|
20240312,100400,245282000,580000,580000,580000,580000,0
|
|
20240312,100300,245282000,580000,580000,580000,580000,14
|
|
20240312,100200,237162000,578000,578000,578000,578000,0
|
|
20240312,100100,237162000,578000,580000,580000,578000,100
|
|
20240312,100000,179319000,579000,579000,579000,579000,1
|
|
20240312,095900,178740000,579000,579000,579000,579000,0
|
|
20240312,095800,178740000,579000,579000,579000,579000,2
|
|
20240312,095700,177582000,580000,580000,580000,580000,6
|
|
20240312,095600,174102000,580000,580000,580000,580000,5
|
|
20240312,095500,171202000,580000,580000,580000,580000,0
|
|
20240312,095400,171202000,580000,580000,580000,580000,0
|
|
20240312,095300,171202000,580000,580000,580000,580000,0
|
|
20240312,095200,171202000,580000,580000,580000,580000,2
|
|
20240312,095100,170042000,579000,579000,579000,579000,0
|
|
20240312,095000,170042000,579000,579000,579000,579000,0
|
|
20240312,094900,170042000,579000,579000,579000,579000,3
|
|
20240312,094800,168305000,579000,579000,579000,579000,0
|
|
20240312,094700,168305000,579000,579000,579000,579000,0
|
|
20240312,094600,168305000,579000,579000,579000,579000,0
|
|
20240312,094500,168305000,579000,579000,579000,579000,0
|
|
20240312,094400,168305000,579000,579000,579000,579000,0
|
|
20240312,094300,168305000,579000,579000,579000,579000,0
|
|
20240312,094200,168305000,579000,579000,579000,579000,0
|
|
20240312,094100,168305000,579000,579000,579000,579000,0
|
|
20240312,094000,168305000,579000,579000,579000,579000,29
|
|
20240312,093900,151514000,579000,579000,579000,579000,1
|
|
20240312,093800,150935000,579000,579000,579000,579000,0
|
|
20240312,093700,150935000,579000,579000,579000,579000,2
|
|
20240312,093600,149777000,579000,579000,579000,579000,0
|
|
20240312,093500,149777000,579000,579000,579000,579000,40
|
|
20240312,093400,126617000,580000,580000,580000,580000,0
|
|
20240312,093300,126617000,580000,580000,580000,580000,31
|
|
20240312,093200,108637000,581000,581000,581000,581000,2
|
|
20240312,093100,107475000,580000,580000,580000,580000,0
|
|
20240312,093000,107475000,580000,580000,580000,580000,0
|
|
20240312,092900,107475000,580000,580000,580000,580000,2
|
|
20240312,092800,106315000,580000,580000,580000,580000,0
|
|
20240312,092700,106315000,580000,580000,580000,580000,0
|
|
20240312,092600,106315000,580000,580000,580000,580000,0
|
|
20240312,092500,106315000,580000,580000,580000,580000,0
|
|
20240312,092400,106315000,580000,580000,580000,580000,8
|
|
20240312,092300,101675000,581000,581000,581000,581000,0
|
|
20240312,092200,101675000,581000,581000,581000,581000,55
|
|
20240312,092100,69720000,581000,581000,581000,581000,4
|
|
20240312,092000,67396000,581000,581000,581000,581000,30
|
|
20240312,091900,49966000,581000,581000,581000,581000,0
|
|
20240312,091800,49966000,581000,581000,581000,581000,0
|
|
20240312,091700,49966000,581000,581000,581000,581000,5
|
|
20240312,091600,47061000,581000,581000,581000,581000,12
|
|
20240312,091500,40089000,582000,582000,582000,582000,6
|
|
20240312,091400,36597000,581000,581000,581000,581000,50
|
|
20240312,091300,7547000,581000,581000,581000,581000,0
|
|
20240312,091200,7547000,581000,581000,581000,581000,0
|
|
20240312,091100,7547000,581000,581000,581000,581000,0
|
|
20240312,091000,7547000,581000,581000,581000,581000,6
|
|
20240312,090900,4061000,579000,579000,579000,579000,1
|
|
20240312,090800,3482000,578000,578000,578000,578000,0
|
|
20240312,090700,3482000,578000,578000,578000,578000,0
|
|
20240312,090600,3482000,578000,578000,578000,578000,0
|
|
20240312,090500,3482000,578000,578000,578000,578000,0
|
|
20240312,090400,3482000,578000,578000,578000,578000,0
|
|
20240312,090300,3482000,578000,578000,578000,578000,1
|
|
20240312,090200,2904000,580000,580000,580000,580000,0
|
|
20240312,090100,2904000,580000,580000,580000,580000,0
|
|
20240312,090000,2904000,580000,583000,583000,580000,5
|