584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184100,900289000,579000,579000,579000,579000,19
|
|
20240313,184000,900289000,579000,579000,579000,579000,0
|
|
20240313,183900,900289000,579000,579000,579000,579000,0
|
|
20240313,183800,900289000,579000,579000,579000,579000,0
|
|
20240313,183700,900289000,579000,579000,579000,579000,0
|
|
20240313,183600,900289000,579000,579000,579000,579000,0
|
|
20240313,183500,900289000,579000,579000,579000,579000,0
|
|
20240313,183400,900289000,579000,579000,579000,579000,0
|
|
20240313,183300,900289000,579000,579000,579000,579000,0
|
|
20240313,183200,900289000,579000,579000,579000,579000,0
|
|
20240313,183100,900289000,579000,579000,579000,579000,0
|
|
20240313,183000,900289000,579000,579000,579000,579000,0
|
|
20240313,182900,900289000,579000,579000,579000,579000,0
|
|
20240313,182800,900289000,579000,579000,579000,579000,0
|
|
20240313,182700,900289000,579000,579000,579000,579000,0
|
|
20240313,182600,900289000,579000,579000,579000,579000,0
|
|
20240313,182500,900289000,579000,579000,579000,579000,0
|
|
20240313,182400,900289000,579000,579000,579000,579000,0
|
|
20240313,182300,900289000,579000,579000,579000,579000,0
|
|
20240313,182200,900289000,579000,579000,579000,579000,0
|
|
20240313,182100,900289000,579000,579000,579000,579000,0
|
|
20240313,182000,900289000,579000,579000,579000,579000,0
|
|
20240313,181900,900289000,579000,579000,579000,579000,0
|
|
20240313,181800,900289000,579000,579000,579000,579000,0
|
|
20240313,181700,900289000,579000,579000,579000,579000,0
|
|
20240313,181600,900289000,579000,579000,579000,579000,0
|
|
20240313,181500,900289000,579000,579000,579000,579000,0
|
|
20240313,181400,900289000,579000,579000,579000,579000,0
|
|
20240313,181300,900289000,579000,579000,579000,579000,0
|
|
20240313,181200,900289000,579000,579000,579000,579000,0
|
|
20240313,181100,900289000,579000,579000,579000,579000,19
|
|
20240313,181000,900289000,579000,579000,579000,579000,0
|
|
20240313,180900,900289000,579000,579000,579000,579000,0
|
|
20240313,180800,900289000,579000,579000,579000,579000,0
|
|
20240313,180700,900289000,579000,579000,579000,579000,0
|
|
20240313,180600,900289000,579000,579000,579000,579000,0
|
|
20240313,180500,900289000,579000,579000,579000,579000,0
|
|
20240313,180400,900289000,579000,579000,579000,579000,0
|
|
20240313,180300,900289000,579000,579000,579000,579000,0
|
|
20240313,180200,900289000,579000,579000,579000,579000,0
|
|
20240313,180100,900289000,579000,579000,579000,579000,0
|
|
20240313,180000,900289000,579000,579000,579000,579000,0
|
|
20240313,175900,900289000,579000,579000,579000,579000,0
|
|
20240313,175800,900289000,579000,579000,579000,579000,0
|
|
20240313,175700,900289000,579000,579000,579000,579000,0
|
|
20240313,175600,900289000,579000,579000,579000,579000,0
|
|
20240313,175500,900289000,579000,579000,579000,579000,0
|
|
20240313,175400,900289000,579000,579000,579000,579000,0
|
|
20240313,175300,900289000,579000,579000,579000,579000,0
|
|
20240313,175200,900289000,579000,579000,579000,579000,0
|
|
20240313,175100,900289000,579000,579000,579000,579000,0
|
|
20240313,175000,900289000,579000,579000,579000,579000,0
|
|
20240313,174900,900289000,579000,579000,579000,579000,0
|
|
20240313,174800,900289000,579000,579000,579000,579000,0
|
|
20240313,174700,900289000,579000,579000,579000,579000,0
|
|
20240313,174600,900289000,579000,579000,579000,579000,0
|
|
20240313,174500,900289000,579000,579000,579000,579000,0
|
|
20240313,174400,900289000,579000,579000,579000,579000,0
|
|
20240313,174300,900289000,579000,579000,579000,579000,0
|
|
20240313,174200,900289000,579000,579000,579000,579000,0
|
|
20240313,174100,900289000,579000,579000,579000,579000,19
|
|
20240313,174000,900289000,579000,579000,579000,579000,0
|
|
20240313,173900,900289000,579000,579000,579000,579000,0
|
|
20240313,173800,900289000,579000,579000,579000,579000,0
|
|
20240313,173700,900289000,579000,579000,579000,579000,0
|
|
20240313,173600,900289000,579000,579000,579000,579000,0
|
|
20240313,173500,900289000,579000,579000,579000,579000,0
|
|
20240313,173400,900289000,579000,579000,579000,579000,0
|
|
20240313,173300,900289000,579000,579000,579000,579000,0
|
|
20240313,173200,900289000,579000,579000,579000,579000,0
|
|
20240313,173100,900289000,579000,579000,579000,579000,0
|
|
20240313,173000,900289000,579000,579000,579000,579000,0
|
|
20240313,172900,900289000,579000,579000,579000,579000,0
|
|
20240313,172800,900289000,579000,579000,579000,579000,0
|
|
20240313,172700,900289000,579000,579000,579000,579000,0
|
|
20240313,172600,900289000,579000,579000,579000,579000,0
|
|
20240313,172500,900289000,579000,579000,579000,579000,0
|
|
20240313,172400,900289000,579000,579000,579000,579000,0
|
|
20240313,172300,900289000,579000,579000,579000,579000,0
|
|
20240313,172200,900289000,579000,579000,579000,579000,0
|
|
20240313,172100,900289000,579000,579000,579000,579000,0
|
|
20240313,172000,900289000,579000,579000,579000,579000,0
|
|
20240313,171900,900289000,579000,579000,579000,579000,0
|
|
20240313,171800,900289000,579000,579000,579000,579000,0
|
|
20240313,171700,900289000,579000,579000,579000,579000,0
|
|
20240313,171600,900289000,579000,579000,579000,579000,0
|
|
20240313,171500,900289000,579000,579000,579000,579000,0
|
|
20240313,171400,900289000,579000,579000,579000,579000,0
|
|
20240313,171300,900289000,579000,579000,579000,579000,0
|
|
20240313,171200,900289000,579000,579000,579000,579000,0
|
|
20240313,171100,900289000,579000,579000,579000,579000,19
|
|
20240313,171000,900289000,579000,579000,579000,579000,0
|
|
20240313,170900,900289000,579000,579000,579000,579000,0
|
|
20240313,170800,900289000,579000,579000,579000,579000,0
|
|
20240313,170700,900289000,579000,579000,579000,579000,0
|
|
20240313,170600,900289000,579000,579000,579000,579000,0
|
|
20240313,170500,900289000,579000,579000,579000,579000,0
|
|
20240313,170400,900289000,579000,579000,579000,579000,0
|
|
20240313,170300,900289000,579000,579000,579000,579000,0
|
|
20240313,170200,900289000,579000,579000,579000,579000,0
|
|
20240313,170100,900289000,579000,579000,579000,579000,0
|
|
20240313,170000,900289000,579000,579000,579000,579000,0
|
|
20240313,165900,900289000,579000,579000,579000,579000,0
|
|
20240313,165800,900289000,579000,579000,579000,579000,0
|
|
20240313,165700,900289000,579000,579000,579000,579000,0
|
|
20240313,165600,900289000,579000,579000,579000,579000,0
|
|
20240313,165500,900289000,579000,579000,579000,579000,0
|
|
20240313,165400,900289000,579000,579000,579000,579000,0
|
|
20240313,165300,900289000,579000,579000,579000,579000,0
|
|
20240313,165200,900289000,579000,579000,579000,579000,0
|
|
20240313,165100,900289000,579000,579000,579000,579000,0
|
|
20240313,165000,900289000,579000,579000,579000,579000,0
|
|
20240313,164900,900289000,579000,579000,579000,579000,0
|
|
20240313,164800,900289000,579000,579000,579000,579000,0
|
|
20240313,164700,900289000,579000,579000,579000,579000,0
|
|
20240313,164600,900289000,579000,579000,579000,579000,0
|
|
20240313,164500,900289000,579000,579000,579000,579000,0
|
|
20240313,164400,900289000,579000,579000,579000,579000,0
|
|
20240313,164300,900289000,579000,579000,579000,579000,0
|
|
20240313,164200,900289000,579000,579000,579000,579000,0
|
|
20240313,164100,900289000,579000,579000,579000,579000,19
|
|
20240313,164000,900289000,579000,579000,579000,579000,0
|
|
20240313,163900,900289000,579000,579000,579000,579000,0
|
|
20240313,163800,900289000,579000,579000,579000,579000,0
|
|
20240313,163700,900289000,579000,579000,579000,579000,0
|
|
20240313,163600,900289000,579000,579000,579000,579000,0
|
|
20240313,163500,900289000,579000,579000,579000,579000,0
|
|
20240313,163400,900289000,579000,579000,579000,579000,0
|
|
20240313,163300,900289000,579000,579000,579000,579000,0
|
|
20240313,163200,900289000,579000,579000,579000,579000,0
|
|
20240313,163100,900289000,579000,579000,579000,579000,0
|
|
20240313,163000,900289000,579000,579000,579000,579000,0
|
|
20240313,162900,900289000,579000,579000,579000,579000,0
|
|
20240313,162800,900289000,579000,579000,579000,579000,0
|
|
20240313,162700,900289000,579000,579000,579000,579000,0
|
|
20240313,162600,900289000,579000,579000,579000,579000,0
|
|
20240313,162500,900289000,579000,579000,579000,579000,0
|
|
20240313,162400,900289000,579000,579000,579000,579000,0
|
|
20240313,162300,900289000,579000,579000,579000,579000,0
|
|
20240313,162200,900289000,579000,579000,579000,579000,0
|
|
20240313,162100,900289000,579000,579000,579000,579000,0
|
|
20240313,162000,900289000,579000,579000,579000,579000,0
|
|
20240313,161900,900289000,579000,579000,579000,579000,0
|
|
20240313,161800,900289000,579000,579000,579000,579000,0
|
|
20240313,161700,900289000,579000,579000,579000,579000,0
|
|
20240313,161600,900289000,579000,579000,579000,579000,0
|
|
20240313,161500,900289000,579000,579000,579000,579000,0
|
|
20240313,161400,900289000,579000,579000,579000,579000,0
|
|
20240313,161300,900289000,579000,579000,579000,579000,0
|
|
20240313,161200,900289000,579000,579000,579000,579000,0
|
|
20240313,161100,900289000,579000,579000,579000,579000,19
|
|
20240313,161000,900289000,579000,579000,579000,579000,0
|
|
20240313,160900,900289000,579000,579000,579000,579000,0
|
|
20240313,160800,900289000,579000,579000,579000,579000,0
|
|
20240313,160700,900289000,579000,579000,579000,579000,0
|
|
20240313,160600,900289000,579000,579000,579000,579000,0
|
|
20240313,160500,900289000,579000,579000,579000,579000,0
|
|
20240313,160400,900289000,579000,579000,579000,579000,0
|
|
20240313,160300,900289000,579000,579000,579000,579000,0
|
|
20240313,160200,900289000,579000,579000,579000,579000,0
|
|
20240313,160100,900289000,579000,579000,579000,579000,0
|
|
20240313,160000,900289000,579000,579000,579000,579000,0
|
|
20240313,155900,900289000,579000,579000,579000,579000,0
|
|
20240313,155800,900289000,579000,579000,579000,579000,0
|
|
20240313,155700,900289000,579000,579000,579000,579000,0
|
|
20240313,155600,900289000,579000,579000,579000,579000,0
|
|
20240313,155500,900289000,579000,579000,579000,579000,0
|
|
20240313,155400,900289000,579000,579000,579000,579000,0
|
|
20240313,155300,900289000,579000,579000,579000,579000,0
|
|
20240313,155200,900289000,579000,579000,579000,579000,0
|
|
20240313,155100,900289000,579000,579000,579000,579000,0
|
|
20240313,155000,900289000,579000,579000,579000,579000,0
|
|
20240313,154900,900289000,579000,579000,579000,579000,0
|
|
20240313,154800,900289000,579000,579000,579000,579000,0
|
|
20240313,154700,900289000,579000,579000,579000,579000,0
|
|
20240313,154600,900289000,579000,579000,579000,579000,0
|
|
20240313,154500,900289000,579000,579000,579000,579000,0
|
|
20240313,154400,900289000,579000,579000,579000,579000,0
|
|
20240313,154300,900289000,579000,579000,579000,579000,0
|
|
20240313,154200,900289000,579000,579000,579000,579000,0
|
|
20240313,154100,900289000,579000,579000,579000,579000,19
|
|
20240313,154000,900289000,579000,579000,579000,579000,0
|
|
20240313,153900,900289000,579000,579000,579000,579000,0
|
|
20240313,153800,900289000,579000,579000,579000,579000,0
|
|
20240313,153700,900289000,579000,579000,579000,579000,0
|
|
20240313,153600,900289000,579000,579000,579000,579000,0
|
|
20240313,153500,900289000,579000,579000,579000,579000,0
|
|
20240313,153400,900289000,579000,579000,579000,579000,0
|
|
20240313,153300,900289000,579000,579000,579000,579000,0
|
|
20240313,153200,900289000,579000,579000,579000,579000,0
|
|
20240313,153100,900289000,579000,579000,579000,579000,0
|
|
20240313,153000,900289000,579000,579000,579000,579000,19
|
|
20240313,152900,889288000,577000,577000,577000,577000,0
|
|
20240313,152800,889288000,577000,577000,577000,577000,0
|
|
20240313,152700,889288000,577000,577000,577000,577000,0
|
|
20240313,152600,889288000,577000,577000,577000,577000,0
|
|
20240313,152500,889288000,577000,577000,577000,577000,0
|
|
20240313,152400,889288000,577000,577000,577000,577000,0
|
|
20240313,152300,889288000,577000,577000,577000,577000,0
|
|
20240313,152200,889288000,577000,577000,577000,577000,0
|
|
20240313,152100,889288000,577000,577000,577000,577000,0
|
|
20240313,152000,889288000,577000,577000,577000,577000,0
|
|
20240313,151900,889288000,577000,579000,579000,577000,7
|
|
20240313,151800,885247000,577000,578000,578000,577000,19
|
|
20240313,151700,874281000,577000,577000,577000,577000,1
|
|
20240313,151600,873704000,577000,577000,577000,577000,0
|
|
20240313,151500,873704000,577000,577000,577000,577000,0
|
|
20240313,151400,873704000,577000,577000,577000,577000,0
|
|
20240313,151300,873704000,577000,577000,577000,577000,1
|
|
20240313,151200,873127000,578000,578000,578000,578000,0
|
|
20240313,151100,873127000,578000,578000,578000,578000,0
|
|
20240313,151000,873127000,578000,578000,578000,578000,0
|
|
20240313,150900,873127000,578000,578000,578000,578000,0
|
|
20240313,150800,873127000,578000,578000,578000,578000,1
|
|
20240313,150700,872549000,578000,578000,578000,578000,0
|
|
20240313,150600,872549000,578000,578000,578000,578000,8
|
|
20240313,150500,867925000,577000,577000,577000,577000,0
|
|
20240313,150400,867925000,577000,577000,577000,577000,0
|
|
20240313,150300,867925000,577000,577000,577000,577000,0
|
|
20240313,150200,867925000,577000,577000,577000,577000,0
|
|
20240313,150100,867925000,577000,577000,577000,577000,0
|
|
20240313,150000,867925000,577000,577000,577000,577000,4
|
|
20240313,145900,865617000,577000,578000,578000,577000,31
|
|
20240313,145800,847704000,578000,580000,580000,578000,31
|
|
20240313,145700,829728000,578000,578000,578000,578000,1
|
|
20240313,145600,829150000,578000,578000,578000,578000,0
|
|
20240313,145500,829150000,578000,578000,578000,578000,0
|
|
20240313,145400,829150000,578000,578000,578000,578000,0
|
|
20240313,145300,829150000,578000,578000,578000,578000,0
|
|
20240313,145200,829150000,578000,578000,578000,578000,0
|
|
20240313,145100,829150000,578000,578000,578000,578000,0
|
|
20240313,145000,829150000,578000,578000,578000,578000,0
|
|
20240313,144900,829150000,578000,578000,578000,578000,0
|
|
20240313,144800,829150000,578000,579000,579000,578000,4
|
|
20240313,144700,826837000,581000,581000,581000,581000,0
|
|
20240313,144600,826837000,581000,581000,581000,581000,0
|
|
20240313,144500,826837000,581000,581000,581000,581000,0
|
|
20240313,144400,826837000,581000,581000,581000,581000,1
|
|
20240313,144300,826256000,581000,581000,581000,581000,0
|
|
20240313,144200,826256000,581000,578000,581000,577000,4
|
|
20240313,144100,823943000,582000,582000,582000,582000,0
|
|
20240313,144000,823943000,582000,582000,582000,582000,0
|
|
20240313,143900,823943000,582000,582000,582000,582000,0
|
|
20240313,143800,823943000,582000,582000,582000,582000,0
|
|
20240313,143700,823943000,582000,582000,582000,582000,0
|
|
20240313,143600,823943000,582000,577000,582000,577000,30
|
|
20240313,143500,806577000,577000,577000,577000,577000,0
|
|
20240313,143400,806577000,577000,577000,577000,577000,0
|
|
20240313,143300,806577000,577000,577000,577000,577000,0
|
|
20240313,143200,806577000,577000,577000,577000,577000,0
|
|
20240313,143100,806577000,577000,577000,577000,577000,0
|
|
20240313,143000,806577000,577000,577000,577000,577000,0
|
|
20240313,142900,806577000,577000,577000,577000,577000,10
|
|
20240313,142800,800807000,576000,576000,576000,576000,0
|
|
20240313,142700,800807000,576000,577000,577000,576000,121
|
|
20240313,142600,730998000,578000,578000,578000,578000,1
|
|
20240313,142500,730420000,578000,578000,578000,578000,0
|
|
20240313,142400,730420000,578000,578000,578000,578000,5
|
|
20240313,142300,727530000,578000,578000,578000,578000,0
|
|
20240313,142200,727530000,578000,578000,578000,578000,0
|
|
20240313,142100,727530000,578000,578000,578000,578000,0
|
|
20240313,142000,727530000,578000,578000,578000,578000,0
|
|
20240313,141900,727530000,578000,578000,578000,578000,0
|
|
20240313,141800,727530000,578000,578000,578000,578000,0
|
|
20240313,141700,727530000,578000,578000,578000,578000,5
|
|
20240313,141600,724640000,577000,577000,577000,577000,0
|
|
20240313,141500,724640000,577000,577000,577000,577000,0
|
|
20240313,141400,724640000,577000,577000,577000,577000,0
|
|
20240313,141300,724640000,577000,577000,577000,577000,0
|
|
20240313,141200,724640000,577000,578000,578000,577000,7
|
|
20240313,141100,720600000,579000,579000,579000,579000,0
|
|
20240313,141000,720600000,579000,579000,579000,579000,0
|
|
20240313,140900,720600000,579000,579000,579000,579000,0
|
|
20240313,140800,720600000,579000,579000,579000,579000,0
|
|
20240313,140700,720600000,579000,579000,579000,579000,0
|
|
20240313,140600,720600000,579000,579000,579000,579000,1
|
|
20240313,140500,720021000,577000,577000,577000,577000,0
|
|
20240313,140400,720021000,577000,577000,577000,577000,0
|
|
20240313,140300,720021000,577000,577000,577000,577000,0
|
|
20240313,140200,720021000,577000,577000,577000,577000,0
|
|
20240313,140100,720021000,577000,577000,577000,577000,0
|
|
20240313,140000,720021000,577000,577000,577000,577000,4
|
|
20240313,135900,717713000,578000,578000,578000,578000,5
|
|
20240313,135800,714823000,578000,578000,578000,578000,0
|
|
20240313,135700,714823000,578000,578000,578000,578000,1
|
|
20240313,135600,714245000,578000,578000,578000,578000,0
|
|
20240313,135500,714245000,578000,578000,578000,578000,0
|
|
20240313,135400,714245000,578000,578000,578000,578000,0
|
|
20240313,135300,714245000,578000,578000,578000,578000,1
|
|
20240313,135200,713667000,578000,578000,578000,578000,14
|
|
20240313,135100,705575000,577000,577000,577000,577000,0
|
|
20240313,135000,705575000,577000,577000,577000,577000,0
|
|
20240313,134900,705575000,577000,577000,577000,577000,0
|
|
20240313,134800,705575000,577000,577000,577000,577000,9
|
|
20240313,134700,700382000,577000,577000,577000,577000,0
|
|
20240313,134600,700382000,577000,577000,577000,577000,0
|
|
20240313,134500,700382000,577000,577000,577000,577000,4
|
|
20240313,134400,698074000,577000,577000,577000,577000,0
|
|
20240313,134300,698074000,577000,577000,577000,577000,10
|
|
20240313,134200,692304000,577000,577000,578000,577000,53
|
|
20240313,134100,661721000,577000,577000,577000,577000,0
|
|
20240313,134000,661721000,577000,577000,577000,577000,0
|
|
20240313,133900,661721000,577000,577000,577000,577000,0
|
|
20240313,133800,661721000,577000,577000,577000,577000,3
|
|
20240313,133700,659990000,577000,577000,577000,577000,0
|
|
20240313,133600,659990000,577000,577000,577000,577000,4
|
|
20240313,133500,657682000,578000,578000,578000,578000,0
|
|
20240313,133400,657682000,578000,578000,578000,578000,0
|
|
20240313,133300,657682000,578000,578000,578000,578000,26
|
|
20240313,133200,642654000,578000,578000,578000,578000,0
|
|
20240313,133100,642654000,578000,578000,578000,578000,10
|
|
20240313,133000,636874000,578000,578000,578000,578000,0
|
|
20240313,132900,636874000,578000,578000,578000,578000,0
|
|
20240313,132800,636874000,578000,578000,578000,578000,0
|
|
20240313,132700,636874000,578000,578000,578000,578000,51
|
|
20240313,132600,607396000,579000,579000,579000,579000,0
|
|
20240313,132500,607396000,579000,579000,579000,579000,2
|
|
20240313,132400,606238000,578000,578000,578000,578000,5
|
|
20240313,132300,603348000,578000,578000,578000,578000,0
|
|
20240313,132200,603348000,578000,578000,578000,578000,0
|
|
20240313,132100,603348000,578000,578000,578000,578000,0
|
|
20240313,132000,603348000,578000,578000,578000,578000,0
|
|
20240313,131900,603348000,578000,578000,578000,578000,0
|
|
20240313,131800,603348000,578000,578000,578000,578000,0
|
|
20240313,131700,603348000,578000,578000,578000,578000,11
|
|
20240313,131600,596990000,577000,577000,577000,577000,0
|
|
20240313,131500,596990000,577000,577000,577000,577000,1
|
|
20240313,131400,596413000,578000,578000,578000,578000,69
|
|
20240313,131300,556531000,579000,579000,579000,579000,1
|
|
20240313,131200,555952000,578000,578000,578000,578000,6
|
|
20240313,131100,552484000,578000,578000,578000,578000,3
|
|
20240313,131000,550750000,579000,579000,579000,579000,0
|
|
20240313,130900,550750000,579000,579000,579000,579000,0
|
|
20240313,130800,550750000,579000,579000,579000,579000,0
|
|
20240313,130700,550750000,579000,579000,579000,579000,2
|
|
20240313,130600,549592000,579000,579000,579000,579000,25
|
|
20240313,130500,535117000,578000,578000,578000,578000,0
|
|
20240313,130400,535117000,578000,578000,578000,578000,0
|
|
20240313,130300,535117000,578000,578000,578000,578000,0
|
|
20240313,130200,535117000,578000,578000,578000,578000,0
|
|
20240313,130100,535117000,578000,579000,579000,578000,8
|
|
20240313,130000,530490000,578000,579000,579000,578000,5
|
|
20240313,125900,527598000,577000,577000,577000,577000,0
|
|
20240313,125800,527598000,577000,577000,577000,577000,0
|
|
20240313,125700,527598000,577000,577000,577000,577000,2
|
|
20240313,125600,526444000,578000,578000,578000,578000,25
|
|
20240313,125500,511994000,578000,578000,578000,578000,2
|
|
20240313,125400,510838000,578000,578000,578000,578000,0
|
|
20240313,125300,510838000,578000,578000,578000,577000,139
|
|
20240313,125200,430548000,579000,579000,579000,579000,0
|
|
20240313,125100,430548000,579000,579000,579000,579000,25
|
|
20240313,125000,416073000,579000,579000,579000,579000,25
|
|
20240313,124900,401598000,580000,580000,580000,580000,78
|
|
20240313,124800,356358000,580000,580000,580000,580000,4
|
|
20240313,124700,354038000,580000,580000,580000,580000,0
|
|
20240313,124600,354038000,580000,580000,580000,580000,0
|
|
20240313,124500,354038000,580000,580000,580000,580000,1
|
|
20240313,124400,353458000,580000,580000,580000,580000,0
|
|
20240313,124300,353458000,580000,580000,580000,580000,0
|
|
20240313,124200,353458000,580000,580000,580000,580000,2
|
|
20240313,124100,352298000,580000,580000,580000,580000,0
|
|
20240313,124000,352298000,580000,580000,580000,580000,0
|
|
20240313,123900,352298000,580000,580000,580000,580000,5
|
|
20240313,123800,349398000,581000,581000,581000,581000,0
|
|
20240313,123700,349398000,581000,581000,581000,581000,2
|
|
20240313,123600,348236000,580000,580000,580000,580000,1
|
|
20240313,123500,347656000,580000,580000,580000,580000,0
|
|
20240313,123400,347656000,580000,580000,580000,580000,0
|
|
20240313,123300,347656000,580000,580000,580000,580000,1
|
|
20240313,123200,347076000,580000,580000,580000,580000,0
|
|
20240313,123100,347076000,580000,580000,580000,580000,2
|
|
20240313,123000,345916000,580000,580000,580000,580000,3
|
|
20240313,122900,344176000,580000,580000,580000,580000,0
|
|
20240313,122800,344176000,580000,580000,580000,580000,0
|
|
20240313,122700,344176000,580000,580000,580000,580000,0
|
|
20240313,122600,344176000,580000,580000,580000,580000,2
|
|
20240313,122500,343016000,580000,580000,580000,580000,0
|
|
20240313,122400,343016000,580000,580000,580000,580000,1
|
|
20240313,122300,342436000,580000,580000,580000,580000,0
|
|
20240313,122200,342436000,580000,580000,580000,580000,0
|
|
20240313,122100,342436000,580000,580000,580000,580000,4
|
|
20240313,122000,340116000,581000,581000,581000,581000,2
|
|
20240313,121900,338954000,580000,580000,580000,580000,1
|
|
20240313,121800,338374000,580000,580000,580000,580000,0
|
|
20240313,121700,338374000,580000,580000,580000,580000,0
|
|
20240313,121600,338374000,580000,580000,580000,580000,0
|
|
20240313,121500,338374000,580000,580000,580000,580000,0
|
|
20240313,121400,338374000,580000,580000,580000,580000,0
|
|
20240313,121300,338374000,580000,580000,580000,580000,0
|
|
20240313,121200,338374000,580000,580000,580000,580000,6
|
|
20240313,121100,334894000,581000,581000,581000,581000,0
|
|
20240313,121000,334894000,581000,581000,581000,581000,0
|
|
20240313,120900,334894000,581000,581000,581000,581000,25
|
|
20240313,120800,320369000,580000,580000,580000,580000,0
|
|
20240313,120700,320369000,580000,580000,580000,580000,0
|
|
20240313,120600,320369000,580000,580000,580000,580000,0
|
|
20240313,120500,320369000,580000,580000,580000,580000,0
|
|
20240313,120400,320369000,580000,580000,580000,580000,0
|
|
20240313,120300,320369000,580000,580000,580000,580000,3
|
|
20240313,120200,318629000,580000,580000,580000,580000,0
|
|
20240313,120100,318629000,580000,580000,580000,580000,0
|
|
20240313,120000,318629000,580000,580000,580000,580000,1
|
|
20240313,115900,318049000,581000,581000,581000,581000,10
|
|
20240313,115800,312239000,580000,580000,580000,580000,27
|
|
20240313,115700,296579000,580000,580000,580000,580000,1
|
|
20240313,115600,295999000,581000,581000,581000,581000,0
|
|
20240313,115500,295999000,581000,581000,581000,581000,10
|
|
20240313,115400,290189000,581000,581000,581000,581000,3
|
|
20240313,115300,288446000,581000,581000,581000,581000,0
|
|
20240313,115200,288446000,581000,581000,581000,581000,0
|
|
20240313,115100,288446000,581000,581000,581000,581000,5
|
|
20240313,115000,285541000,581000,581000,581000,581000,0
|
|
20240313,114900,285541000,581000,581000,581000,581000,0
|
|
20240313,114800,285541000,581000,581000,581000,581000,1
|
|
20240313,114700,284960000,582000,582000,582000,582000,0
|
|
20240313,114600,284960000,582000,582000,582000,582000,1
|
|
20240313,114500,284378000,581000,581000,581000,581000,5
|
|
20240313,114400,281473000,581000,581000,581000,581000,0
|
|
20240313,114300,281473000,581000,581000,581000,581000,1
|
|
20240313,114200,280892000,581000,581000,581000,581000,2
|
|
20240313,114100,279730000,581000,581000,581000,581000,0
|
|
20240313,114000,279730000,581000,581000,581000,581000,0
|
|
20240313,113900,279730000,581000,581000,581000,581000,0
|
|
20240313,113800,279730000,581000,581000,581000,581000,0
|
|
20240313,113700,279730000,581000,581000,581000,581000,0
|
|
20240313,113600,279730000,581000,581000,581000,581000,4
|
|
20240313,113500,277406000,582000,582000,582000,582000,5
|
|
20240313,113400,274496000,582000,582000,582000,582000,0
|
|
20240313,113300,274496000,582000,581000,582000,581000,6
|
|
20240313,113200,271005000,580000,580000,580000,580000,0
|
|
20240313,113100,271005000,580000,580000,580000,580000,0
|
|
20240313,113000,271005000,580000,580000,580000,580000,0
|
|
20240313,112900,271005000,580000,580000,580000,580000,0
|
|
20240313,112800,271005000,580000,580000,580000,580000,0
|
|
20240313,112700,271005000,580000,580000,580000,580000,3
|
|
20240313,112600,269265000,580000,580000,580000,580000,0
|
|
20240313,112500,269265000,580000,580000,580000,580000,0
|
|
20240313,112400,269265000,580000,580000,580000,580000,1
|
|
20240313,112300,268685000,582000,582000,582000,582000,0
|
|
20240313,112200,268685000,582000,582000,582000,582000,1
|
|
20240313,112100,268103000,580000,580000,580000,580000,1
|
|
20240313,112000,267523000,580000,580000,580000,580000,0
|
|
20240313,111900,267523000,580000,580000,580000,580000,2
|
|
20240313,111800,266363000,580000,580000,580000,580000,3
|
|
20240313,111700,264623000,581000,581000,581000,581000,0
|
|
20240313,111600,264623000,581000,581000,581000,581000,18
|
|
20240313,111500,254165000,581000,581000,581000,581000,0
|
|
20240313,111400,254165000,581000,581000,581000,581000,0
|
|
20240313,111300,254165000,581000,581000,581000,581000,0
|
|
20240313,111200,254165000,581000,581000,581000,581000,3
|
|
20240313,111100,252422000,581000,581000,581000,581000,0
|
|
20240313,111000,252422000,581000,581000,581000,581000,0
|
|
20240313,110900,252422000,581000,581000,581000,581000,4
|
|
20240313,110800,250098000,581000,581000,581000,581000,0
|
|
20240313,110700,250098000,581000,581000,581000,581000,0
|
|
20240313,110600,250098000,581000,581000,581000,581000,0
|
|
20240313,110500,250098000,581000,581000,581000,581000,0
|
|
20240313,110400,250098000,581000,581000,581000,581000,0
|
|
20240313,110300,250098000,581000,581000,581000,581000,0
|
|
20240313,110200,250098000,581000,581000,581000,581000,0
|
|
20240313,110100,250098000,581000,581000,581000,581000,0
|
|
20240313,110000,250098000,581000,581000,581000,581000,4
|
|
20240313,105900,247774000,582000,582000,582000,582000,1
|
|
20240313,105800,247192000,581000,581000,581000,581000,0
|
|
20240313,105700,247192000,581000,581000,581000,581000,7
|
|
20240313,105600,243125000,582000,582000,582000,582000,0
|
|
20240313,105500,243125000,582000,582000,582000,582000,0
|
|
20240313,105400,243125000,582000,582000,582000,582000,0
|
|
20240313,105300,243125000,582000,582000,582000,582000,1
|
|
20240313,105200,242543000,581000,581000,581000,581000,2
|
|
20240313,105100,241381000,581000,581000,581000,581000,4
|
|
20240313,105000,239057000,582000,582000,582000,582000,0
|
|
20240313,104900,239057000,582000,582000,582000,582000,1
|
|
20240313,104800,238475000,582000,581000,582000,581000,6
|
|
20240313,104700,234988000,582000,582000,582000,582000,0
|
|
20240313,104600,234988000,582000,582000,582000,582000,0
|
|
20240313,104500,234988000,582000,580000,582000,580000,2
|
|
20240313,104400,233826000,581000,581000,581000,581000,0
|
|
20240313,104300,233826000,581000,581000,581000,581000,1
|
|
20240313,104200,233245000,580000,580000,580000,580000,6
|
|
20240313,104100,229765000,581000,581000,581000,581000,0
|
|
20240313,104000,229765000,581000,581000,581000,581000,0
|
|
20240313,103900,229765000,581000,581000,581000,581000,0
|
|
20240313,103800,229765000,581000,581000,581000,581000,0
|
|
20240313,103700,229765000,581000,581000,581000,581000,4
|
|
20240313,103600,227441000,581000,581000,581000,581000,0
|
|
20240313,103500,227441000,581000,581000,581000,581000,2
|
|
20240313,103400,226279000,581000,581000,581000,581000,0
|
|
20240313,103300,226279000,581000,581000,581000,581000,15
|
|
20240313,103200,217564000,581000,581000,581000,581000,0
|
|
20240313,103100,217564000,581000,581000,581000,581000,0
|
|
20240313,103000,217564000,581000,581000,581000,581000,0
|
|
20240313,102900,217564000,581000,581000,581000,581000,0
|
|
20240313,102800,217564000,581000,581000,581000,581000,0
|
|
20240313,102700,217564000,581000,581000,581000,581000,0
|
|
20240313,102600,217564000,581000,581000,581000,581000,0
|
|
20240313,102500,217564000,581000,581000,581000,581000,0
|
|
20240313,102400,217564000,581000,581000,581000,581000,4
|
|
20240313,102300,215240000,580000,580000,580000,580000,0
|
|
20240313,102200,215240000,580000,580000,580000,580000,0
|
|
20240313,102100,215240000,580000,580000,580000,580000,1
|
|
20240313,102000,214660000,581000,581000,581000,581000,0
|
|
20240313,101900,214660000,581000,581000,581000,581000,0
|
|
20240313,101800,214660000,581000,581000,581000,581000,0
|
|
20240313,101700,214660000,581000,581000,581000,581000,10
|
|
20240313,101600,208850000,581000,581000,581000,581000,0
|
|
20240313,101500,208850000,581000,581000,581000,581000,6
|
|
20240313,101400,205364000,581000,581000,581000,581000,0
|
|
20240313,101300,205364000,581000,581000,581000,581000,0
|
|
20240313,101200,205364000,581000,581000,581000,581000,0
|
|
20240313,101100,205364000,581000,581000,581000,581000,0
|
|
20240313,101000,205364000,581000,581000,581000,581000,0
|
|
20240313,100900,205364000,581000,581000,581000,581000,1
|
|
20240313,100800,204783000,581000,581000,581000,581000,0
|
|
20240313,100700,204783000,581000,581000,581000,581000,0
|
|
20240313,100600,204783000,581000,582000,582000,581000,10
|
|
20240313,100500,198969000,582000,582000,582000,582000,1
|
|
20240313,100400,198387000,582000,582000,582000,582000,0
|
|
20240313,100300,198387000,582000,582000,582000,582000,0
|
|
20240313,100200,198387000,582000,582000,582000,582000,1
|
|
20240313,100100,197805000,581000,581000,581000,581000,5
|
|
20240313,100000,194900000,581000,581000,581000,581000,1
|
|
20240313,095900,194319000,581000,581000,581000,581000,4
|
|
20240313,095800,191995000,581000,581000,581000,581000,0
|
|
20240313,095700,191995000,581000,581000,581000,581000,5
|
|
20240313,095600,189090000,582000,582000,582000,582000,1
|
|
20240313,095500,188508000,581000,581000,581000,581000,29
|
|
20240313,095400,171659000,580000,580000,580000,580000,0
|
|
20240313,095300,171659000,580000,580000,580000,580000,0
|
|
20240313,095200,171659000,580000,580000,580000,580000,0
|
|
20240313,095100,171659000,580000,580000,580000,580000,0
|
|
20240313,095000,171659000,580000,580000,580000,580000,0
|
|
20240313,094900,171659000,580000,581000,581000,580000,87
|
|
20240313,094800,121113000,581000,581000,581000,581000,14
|
|
20240313,094700,112979000,581000,581000,581000,581000,0
|
|
20240313,094600,112979000,581000,581000,581000,581000,0
|
|
20240313,094500,112979000,581000,581000,581000,581000,1
|
|
20240313,094400,112398000,581000,581000,581000,581000,0
|
|
20240313,094300,112398000,581000,581000,581000,581000,0
|
|
20240313,094200,112398000,581000,581000,581000,581000,0
|
|
20240313,094100,112398000,581000,581000,581000,581000,0
|
|
20240313,094000,112398000,581000,581000,581000,581000,4
|
|
20240313,093900,110074000,581000,581000,581000,581000,12
|
|
20240313,093800,103102000,582000,582000,582000,582000,0
|
|
20240313,093700,103102000,582000,582000,582000,582000,6
|
|
20240313,093600,99610000,582000,582000,582000,582000,0
|
|
20240313,093500,99610000,582000,582000,582000,582000,0
|
|
20240313,093400,99610000,582000,582000,582000,582000,0
|
|
20240313,093300,99610000,582000,582000,582000,582000,4
|
|
20240313,093200,97282000,581000,581000,581000,581000,0
|
|
20240313,093100,97282000,581000,581000,581000,581000,0
|
|
20240313,093000,97282000,581000,581000,581000,581000,4
|
|
20240313,092900,94958000,582000,582000,582000,582000,0
|
|
20240313,092800,94958000,582000,582000,582000,582000,0
|
|
20240313,092700,94958000,582000,582000,582000,582000,0
|
|
20240313,092600,94958000,582000,582000,582000,582000,0
|
|
20240313,092500,94958000,582000,582000,582000,582000,0
|
|
20240313,092400,94958000,582000,582000,582000,582000,0
|
|
20240313,092300,94958000,582000,582000,582000,582000,0
|
|
20240313,092200,94958000,582000,582000,582000,582000,0
|
|
20240313,092100,94958000,582000,582000,582000,582000,1
|
|
20240313,092000,94376000,581000,583000,583000,581000,15
|
|
20240313,091900,85643000,583000,583000,583000,583000,113
|
|
20240313,091800,19764000,584000,584000,584000,584000,0
|
|
20240313,091700,19764000,584000,584000,584000,584000,0
|
|
20240313,091600,19764000,584000,584000,584000,584000,1
|
|
20240313,091500,19180000,584000,584000,584000,584000,1
|
|
20240313,091400,18596000,583000,583000,583000,583000,0
|
|
20240313,091300,18596000,583000,583000,583000,583000,0
|
|
20240313,091200,18596000,583000,583000,583000,583000,2
|
|
20240313,091100,17430000,581000,581000,581000,581000,30
|
|
20240313,091000,0,583000,583000,583000,583000,0
|
|
20240313,090900,0,583000,583000,583000,583000,0
|
|
20240313,090800,0,583000,583000,583000,583000,0
|
|
20240313,090700,0,583000,583000,583000,583000,0
|
|
20240313,090600,0,583000,583000,583000,583000,0
|
|
20240313,090500,0,583000,583000,583000,583000,0
|
|
20240313,090400,0,583000,583000,583000,583000,0
|
|
20240313,090300,0,583000,583000,583000,583000,0
|
|
20240313,090200,0,583000,583000,583000,583000,0
|
|
20240313,090100,0,583000,583000,583000,583000,0
|
|
20240313,090000,0,583000,583000,583000,583000,0
|