584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184100,1738340000,588000,588000,588000,588000,55
|
|
20240314,184000,1738340000,588000,588000,588000,588000,0
|
|
20240314,183900,1738340000,588000,588000,588000,588000,0
|
|
20240314,183800,1738340000,588000,588000,588000,588000,0
|
|
20240314,183700,1738340000,588000,588000,588000,588000,0
|
|
20240314,183600,1738340000,588000,588000,588000,588000,0
|
|
20240314,183500,1738340000,588000,588000,588000,588000,0
|
|
20240314,183400,1738340000,588000,588000,588000,588000,0
|
|
20240314,183300,1738340000,588000,588000,588000,588000,0
|
|
20240314,183200,1738340000,588000,588000,588000,588000,0
|
|
20240314,183100,1738340000,588000,588000,588000,588000,0
|
|
20240314,183000,1738340000,588000,588000,588000,588000,0
|
|
20240314,182900,1738340000,588000,588000,588000,588000,0
|
|
20240314,182800,1738340000,588000,588000,588000,588000,0
|
|
20240314,182700,1738340000,588000,588000,588000,588000,0
|
|
20240314,182600,1738340000,588000,588000,588000,588000,0
|
|
20240314,182500,1738340000,588000,588000,588000,588000,0
|
|
20240314,182400,1738340000,588000,588000,588000,588000,0
|
|
20240314,182300,1738340000,588000,588000,588000,588000,0
|
|
20240314,182200,1738340000,588000,588000,588000,588000,0
|
|
20240314,182100,1738340000,588000,588000,588000,588000,0
|
|
20240314,182000,1738340000,588000,588000,588000,588000,0
|
|
20240314,181900,1738340000,588000,588000,588000,588000,0
|
|
20240314,181800,1738340000,588000,588000,588000,588000,0
|
|
20240314,181700,1738340000,588000,588000,588000,588000,0
|
|
20240314,181600,1738340000,588000,588000,588000,588000,0
|
|
20240314,181500,1738340000,588000,588000,588000,588000,0
|
|
20240314,181400,1738340000,588000,588000,588000,588000,0
|
|
20240314,181300,1738340000,588000,588000,588000,588000,0
|
|
20240314,181200,1738340000,588000,588000,588000,588000,0
|
|
20240314,181100,1738340000,588000,588000,588000,588000,55
|
|
20240314,181000,1738340000,588000,588000,588000,588000,0
|
|
20240314,180900,1738340000,588000,588000,588000,588000,0
|
|
20240314,180800,1738340000,588000,588000,588000,588000,0
|
|
20240314,180700,1738340000,588000,588000,588000,588000,0
|
|
20240314,180600,1738340000,588000,588000,588000,588000,0
|
|
20240314,180500,1738340000,588000,588000,588000,588000,0
|
|
20240314,180400,1738340000,588000,588000,588000,588000,0
|
|
20240314,180300,1738340000,588000,588000,588000,588000,0
|
|
20240314,180200,1738340000,588000,588000,588000,588000,0
|
|
20240314,180100,1738340000,588000,588000,588000,588000,0
|
|
20240314,180000,1738340000,588000,588000,588000,588000,0
|
|
20240314,175900,1738340000,588000,588000,588000,588000,0
|
|
20240314,175800,1738340000,588000,588000,588000,588000,0
|
|
20240314,175700,1738340000,588000,588000,588000,588000,0
|
|
20240314,175600,1738340000,588000,588000,588000,588000,0
|
|
20240314,175500,1738340000,588000,588000,588000,588000,0
|
|
20240314,175400,1738340000,588000,588000,588000,588000,0
|
|
20240314,175300,1738340000,588000,588000,588000,588000,0
|
|
20240314,175200,1738340000,588000,588000,588000,588000,0
|
|
20240314,175100,1738340000,588000,588000,588000,588000,0
|
|
20240314,175000,1738340000,588000,588000,588000,588000,0
|
|
20240314,174900,1738340000,588000,588000,588000,588000,0
|
|
20240314,174800,1738340000,588000,588000,588000,588000,0
|
|
20240314,174700,1738340000,588000,588000,588000,588000,0
|
|
20240314,174600,1738340000,588000,588000,588000,588000,0
|
|
20240314,174500,1738340000,588000,588000,588000,588000,0
|
|
20240314,174400,1738340000,588000,588000,588000,588000,0
|
|
20240314,174300,1738340000,588000,588000,588000,588000,0
|
|
20240314,174200,1738340000,588000,588000,588000,588000,0
|
|
20240314,174100,1738340000,588000,588000,588000,588000,55
|
|
20240314,174000,1738340000,588000,588000,588000,588000,0
|
|
20240314,173900,1738340000,588000,588000,588000,588000,0
|
|
20240314,173800,1738340000,588000,588000,588000,588000,0
|
|
20240314,173700,1738340000,588000,588000,588000,588000,0
|
|
20240314,173600,1738340000,588000,588000,588000,588000,0
|
|
20240314,173500,1738340000,588000,588000,588000,588000,0
|
|
20240314,173400,1738340000,588000,588000,588000,588000,0
|
|
20240314,173300,1738340000,588000,588000,588000,588000,0
|
|
20240314,173200,1738340000,588000,588000,588000,588000,0
|
|
20240314,173100,1738340000,588000,588000,588000,588000,0
|
|
20240314,173000,1738340000,588000,588000,588000,588000,0
|
|
20240314,172900,1738340000,588000,588000,588000,588000,0
|
|
20240314,172800,1738340000,588000,588000,588000,588000,0
|
|
20240314,172700,1738340000,588000,588000,588000,588000,0
|
|
20240314,172600,1738340000,588000,588000,588000,588000,0
|
|
20240314,172500,1738340000,588000,588000,588000,588000,0
|
|
20240314,172400,1738340000,588000,588000,588000,588000,0
|
|
20240314,172300,1738340000,588000,588000,588000,588000,0
|
|
20240314,172200,1738340000,588000,588000,588000,588000,0
|
|
20240314,172100,1738340000,588000,588000,588000,588000,0
|
|
20240314,172000,1738340000,588000,588000,588000,588000,0
|
|
20240314,171900,1738340000,588000,588000,588000,588000,0
|
|
20240314,171800,1738340000,588000,588000,588000,588000,0
|
|
20240314,171700,1738340000,588000,588000,588000,588000,0
|
|
20240314,171600,1738340000,588000,588000,588000,588000,0
|
|
20240314,171500,1738340000,588000,588000,588000,588000,0
|
|
20240314,171400,1738340000,588000,588000,588000,588000,0
|
|
20240314,171300,1738340000,588000,588000,588000,588000,0
|
|
20240314,171200,1738340000,588000,588000,588000,588000,0
|
|
20240314,171100,1738340000,588000,588000,588000,588000,55
|
|
20240314,171000,1738340000,588000,588000,588000,588000,0
|
|
20240314,170900,1738340000,588000,588000,588000,588000,0
|
|
20240314,170800,1738340000,588000,588000,588000,588000,0
|
|
20240314,170700,1738340000,588000,588000,588000,588000,0
|
|
20240314,170600,1738340000,588000,588000,588000,588000,0
|
|
20240314,170500,1738340000,588000,588000,588000,588000,0
|
|
20240314,170400,1738340000,588000,588000,588000,588000,0
|
|
20240314,170300,1738340000,588000,588000,588000,588000,0
|
|
20240314,170200,1738340000,588000,588000,588000,588000,0
|
|
20240314,170100,1738340000,588000,588000,588000,588000,0
|
|
20240314,170000,1738340000,588000,588000,588000,588000,0
|
|
20240314,165900,1738340000,588000,588000,588000,588000,0
|
|
20240314,165800,1738340000,588000,588000,588000,588000,0
|
|
20240314,165700,1738340000,588000,588000,588000,588000,0
|
|
20240314,165600,1738340000,588000,588000,588000,588000,0
|
|
20240314,165500,1738340000,588000,588000,588000,588000,0
|
|
20240314,165400,1738340000,588000,588000,588000,588000,0
|
|
20240314,165300,1738340000,588000,588000,588000,588000,0
|
|
20240314,165200,1738340000,588000,588000,588000,588000,0
|
|
20240314,165100,1738340000,588000,588000,588000,588000,0
|
|
20240314,165000,1738340000,588000,588000,588000,588000,0
|
|
20240314,164900,1738340000,588000,588000,588000,588000,0
|
|
20240314,164800,1738340000,588000,588000,588000,588000,0
|
|
20240314,164700,1738340000,588000,588000,588000,588000,0
|
|
20240314,164600,1738340000,588000,588000,588000,588000,0
|
|
20240314,164500,1738340000,588000,588000,588000,588000,0
|
|
20240314,164400,1738340000,588000,588000,588000,588000,0
|
|
20240314,164300,1738340000,588000,588000,588000,588000,0
|
|
20240314,164200,1738340000,588000,588000,588000,588000,0
|
|
20240314,164100,1738340000,588000,588000,588000,588000,55
|
|
20240314,164000,1738340000,588000,588000,588000,588000,0
|
|
20240314,163900,1738340000,588000,588000,588000,588000,0
|
|
20240314,163800,1738340000,588000,588000,588000,588000,0
|
|
20240314,163700,1738340000,588000,588000,588000,588000,0
|
|
20240314,163600,1738340000,588000,588000,588000,588000,0
|
|
20240314,163500,1738340000,588000,588000,588000,588000,0
|
|
20240314,163400,1738340000,588000,588000,588000,588000,0
|
|
20240314,163300,1738340000,588000,588000,588000,588000,0
|
|
20240314,163200,1738340000,588000,588000,588000,588000,0
|
|
20240314,163100,1738340000,588000,588000,588000,588000,0
|
|
20240314,163000,1738340000,588000,588000,588000,588000,0
|
|
20240314,162900,1738340000,588000,588000,588000,588000,0
|
|
20240314,162800,1738340000,588000,588000,588000,588000,0
|
|
20240314,162700,1738340000,588000,588000,588000,588000,0
|
|
20240314,162600,1738340000,588000,588000,588000,588000,0
|
|
20240314,162500,1738340000,588000,588000,588000,588000,0
|
|
20240314,162400,1738340000,588000,588000,588000,588000,0
|
|
20240314,162300,1738340000,588000,588000,588000,588000,0
|
|
20240314,162200,1738340000,588000,588000,588000,588000,0
|
|
20240314,162100,1738340000,588000,588000,588000,588000,0
|
|
20240314,162000,1738340000,588000,588000,588000,588000,0
|
|
20240314,161900,1738340000,588000,588000,588000,588000,0
|
|
20240314,161800,1738340000,588000,588000,588000,588000,0
|
|
20240314,161700,1738340000,588000,588000,588000,588000,0
|
|
20240314,161600,1738340000,588000,588000,588000,588000,0
|
|
20240314,161500,1738340000,588000,588000,588000,588000,0
|
|
20240314,161400,1738340000,588000,588000,588000,588000,0
|
|
20240314,161300,1738340000,588000,588000,588000,588000,0
|
|
20240314,161200,1738340000,588000,588000,588000,588000,0
|
|
20240314,161100,1738340000,588000,588000,588000,588000,55
|
|
20240314,161000,1738340000,588000,588000,588000,588000,0
|
|
20240314,160900,1738340000,588000,588000,588000,588000,0
|
|
20240314,160800,1738340000,588000,588000,588000,588000,0
|
|
20240314,160700,1738340000,588000,588000,588000,588000,0
|
|
20240314,160600,1738340000,588000,588000,588000,588000,0
|
|
20240314,160500,1738340000,588000,588000,588000,588000,0
|
|
20240314,160400,1738340000,588000,588000,588000,588000,0
|
|
20240314,160300,1738340000,588000,588000,588000,588000,0
|
|
20240314,160200,1738340000,588000,588000,588000,588000,0
|
|
20240314,160100,1738340000,588000,588000,588000,588000,0
|
|
20240314,160000,1738340000,588000,588000,588000,588000,0
|
|
20240314,155900,1738340000,588000,588000,588000,588000,0
|
|
20240314,155800,1738340000,588000,588000,588000,588000,0
|
|
20240314,155700,1738340000,588000,588000,588000,588000,0
|
|
20240314,155600,1738340000,588000,588000,588000,588000,0
|
|
20240314,155500,1738340000,588000,588000,588000,588000,0
|
|
20240314,155400,1738340000,588000,588000,588000,588000,0
|
|
20240314,155300,1738340000,588000,588000,588000,588000,0
|
|
20240314,155200,1738340000,588000,588000,588000,588000,0
|
|
20240314,155100,1738340000,588000,588000,588000,588000,0
|
|
20240314,155000,1738340000,588000,588000,588000,588000,0
|
|
20240314,154900,1738340000,588000,588000,588000,588000,0
|
|
20240314,154800,1738340000,588000,588000,588000,588000,0
|
|
20240314,154700,1738340000,588000,588000,588000,588000,0
|
|
20240314,154600,1738340000,588000,588000,588000,588000,0
|
|
20240314,154500,1738340000,588000,588000,588000,588000,0
|
|
20240314,154400,1738340000,588000,588000,588000,588000,0
|
|
20240314,154300,1738340000,588000,588000,588000,588000,0
|
|
20240314,154200,1738340000,588000,588000,588000,588000,0
|
|
20240314,154100,1738340000,588000,588000,588000,588000,55
|
|
20240314,154000,1738340000,588000,588000,588000,588000,0
|
|
20240314,153900,1738340000,588000,588000,588000,588000,0
|
|
20240314,153800,1738340000,588000,588000,588000,588000,0
|
|
20240314,153700,1738340000,588000,588000,588000,588000,0
|
|
20240314,153600,1738340000,588000,588000,588000,588000,0
|
|
20240314,153500,1738340000,588000,588000,588000,588000,0
|
|
20240314,153400,1738340000,588000,588000,588000,588000,0
|
|
20240314,153300,1738340000,588000,588000,588000,588000,0
|
|
20240314,153200,1738340000,588000,588000,588000,588000,0
|
|
20240314,153100,1738340000,588000,588000,588000,588000,0
|
|
20240314,153000,1738340000,588000,588000,588000,588000,55
|
|
20240314,152900,1706000000,590000,590000,590000,590000,0
|
|
20240314,152800,1706000000,590000,590000,590000,590000,0
|
|
20240314,152700,1706000000,590000,590000,590000,590000,0
|
|
20240314,152600,1706000000,590000,590000,590000,590000,0
|
|
20240314,152500,1706000000,590000,590000,590000,590000,0
|
|
20240314,152400,1706000000,590000,590000,590000,590000,0
|
|
20240314,152300,1706000000,590000,590000,590000,590000,0
|
|
20240314,152200,1706000000,590000,590000,590000,590000,0
|
|
20240314,152100,1706000000,590000,590000,590000,590000,0
|
|
20240314,152000,1706000000,590000,590000,590000,590000,0
|
|
20240314,151900,1706000000,590000,590000,590000,589000,3
|
|
20240314,151800,1704231000,589000,589000,589000,589000,2
|
|
20240314,151700,1703053000,589000,589000,589000,589000,0
|
|
20240314,151600,1703053000,589000,589000,589000,589000,0
|
|
20240314,151500,1703053000,589000,589000,589000,589000,0
|
|
20240314,151400,1703053000,589000,589000,589000,589000,6
|
|
20240314,151300,1699519000,590000,590000,590000,590000,0
|
|
20240314,151200,1699519000,590000,590000,590000,590000,0
|
|
20240314,151100,1699519000,590000,590000,590000,590000,20
|
|
20240314,151000,1687719000,589000,589000,589000,589000,0
|
|
20240314,150900,1687719000,589000,589000,589000,589000,6
|
|
20240314,150800,1684185000,593000,593000,593000,593000,0
|
|
20240314,150700,1684185000,593000,593000,593000,593000,0
|
|
20240314,150600,1684185000,593000,593000,593000,593000,0
|
|
20240314,150500,1684185000,593000,593000,593000,593000,0
|
|
20240314,150400,1684185000,593000,593000,593000,593000,0
|
|
20240314,150300,1684185000,593000,593000,593000,593000,0
|
|
20240314,150200,1684185000,593000,593000,593000,593000,0
|
|
20240314,150100,1684185000,593000,593000,593000,593000,0
|
|
20240314,150000,1684185000,593000,593000,593000,593000,2
|
|
20240314,145900,1682999000,591000,590000,591000,590000,7
|
|
20240314,145800,1678868000,591000,591000,591000,591000,8
|
|
20240314,145700,1674140000,590000,590000,590000,590000,11
|
|
20240314,145600,1667650000,591000,591000,591000,591000,2
|
|
20240314,145500,1666468000,591000,591000,591000,591000,0
|
|
20240314,145400,1666468000,591000,591000,591000,591000,4
|
|
20240314,145300,1664104000,591000,591000,591000,591000,4
|
|
20240314,145200,1661740000,591000,591000,591000,591000,0
|
|
20240314,145100,1661740000,591000,591000,591000,591000,2
|
|
20240314,145000,1660558000,592000,592000,592000,592000,1
|
|
20240314,144900,1659966000,592000,592000,592000,592000,2
|
|
20240314,144800,1658782000,593000,593000,593000,593000,0
|
|
20240314,144700,1658782000,593000,593000,593000,593000,2
|
|
20240314,144600,1657596000,593000,593000,593000,593000,0
|
|
20240314,144500,1657596000,593000,591000,593000,591000,4
|
|
20240314,144400,1655230000,590000,590000,590000,590000,7
|
|
20240314,144300,1651100000,591000,591000,591000,591000,1
|
|
20240314,144200,1650509000,591000,591000,591000,591000,0
|
|
20240314,144100,1650509000,591000,591000,591000,591000,1
|
|
20240314,144000,1649918000,590000,591000,591000,590000,7
|
|
20240314,143900,1645787000,593000,593000,593000,593000,0
|
|
20240314,143800,1645787000,593000,593000,593000,593000,1
|
|
20240314,143700,1645194000,593000,593000,593000,593000,2
|
|
20240314,143600,1644008000,593000,593000,593000,593000,35
|
|
20240314,143500,1623253000,593000,593000,593000,593000,4
|
|
20240314,143400,1620881000,593000,593000,593000,593000,2
|
|
20240314,143300,1619695000,592000,593000,593000,592000,12
|
|
20240314,143200,1612585000,593000,593000,593000,593000,0
|
|
20240314,143100,1612585000,593000,593000,593000,593000,4
|
|
20240314,143000,1610213000,592000,593000,593000,592000,14
|
|
20240314,142900,1601918000,593000,593000,593000,593000,1
|
|
20240314,142800,1601325000,593000,593000,593000,593000,0
|
|
20240314,142700,1601325000,593000,593000,593000,593000,1
|
|
20240314,142600,1600732000,593000,592000,593000,592000,10
|
|
20240314,142500,1594808000,593000,592000,593000,592000,6
|
|
20240314,142400,1591255000,592000,592000,592000,592000,2
|
|
20240314,142300,1590071000,591000,591000,591000,591000,0
|
|
20240314,142200,1590071000,591000,593000,593000,591000,6
|
|
20240314,142100,1586518000,593000,593000,593000,593000,2
|
|
20240314,142000,1585332000,593000,592000,593000,592000,17
|
|
20240314,141900,1575258000,591000,590000,591000,590000,10
|
|
20240314,141800,1569354000,591000,591000,591000,591000,3
|
|
20240314,141700,1567581000,591000,591000,591000,591000,6
|
|
20240314,141600,1564035000,592000,592000,592000,592000,0
|
|
20240314,141500,1564035000,592000,592000,592000,592000,0
|
|
20240314,141400,1564035000,592000,592000,592000,592000,2
|
|
20240314,141300,1562851000,592000,591000,592000,591000,6
|
|
20240314,141200,1559304000,591000,591000,591000,591000,3
|
|
20240314,141100,1557531000,592000,592000,592000,592000,1
|
|
20240314,141000,1556939000,591000,591000,591000,591000,0
|
|
20240314,140900,1556939000,591000,591000,591000,591000,1
|
|
20240314,140800,1556348000,590000,590000,590000,590000,20
|
|
20240314,140700,1544548000,590000,590000,590000,590000,0
|
|
20240314,140600,1544548000,590000,590000,590000,590000,0
|
|
20240314,140500,1544548000,590000,590000,590000,590000,2
|
|
20240314,140400,1543368000,590000,590000,590000,590000,0
|
|
20240314,140300,1543368000,590000,590000,590000,590000,4
|
|
20240314,140200,1541008000,590000,590000,590000,590000,2
|
|
20240314,140100,1539828000,590000,590000,590000,590000,3
|
|
20240314,140000,1538058000,590000,590000,590000,590000,0
|
|
20240314,135900,1538058000,590000,590000,590000,590000,2
|
|
20240314,135800,1536878000,590000,590000,590000,590000,1
|
|
20240314,135700,1536288000,590000,590000,590000,590000,1
|
|
20240314,135600,1535698000,590000,590000,590000,590000,0
|
|
20240314,135500,1535698000,590000,590000,590000,590000,2
|
|
20240314,135400,1534518000,590000,590000,590000,590000,3
|
|
20240314,135300,1532748000,590000,590000,590000,590000,1
|
|
20240314,135200,1532158000,590000,590000,590000,590000,6
|
|
20240314,135100,1528618000,590000,590000,590000,590000,0
|
|
20240314,135000,1528618000,590000,590000,590000,590000,2
|
|
20240314,134900,1527438000,591000,592000,592000,591000,28
|
|
20240314,134800,1510889000,593000,593000,593000,593000,0
|
|
20240314,134700,1510889000,593000,593000,593000,593000,0
|
|
20240314,134600,1510889000,593000,593000,593000,593000,1
|
|
20240314,134500,1510296000,593000,592000,593000,592000,4
|
|
20240314,134400,1507927000,592000,592000,592000,592000,0
|
|
20240314,134300,1507927000,592000,592000,592000,592000,13
|
|
20240314,134200,1500231000,593000,593000,593000,593000,2
|
|
20240314,134100,1499045000,593000,593000,593000,593000,1
|
|
20240314,134000,1498452000,593000,593000,593000,593000,3
|
|
20240314,133900,1496673000,592000,594000,594000,592000,8
|
|
20240314,133800,1491935000,593000,593000,593000,593000,5
|
|
20240314,133700,1488970000,594000,594000,594000,594000,1
|
|
20240314,133600,1488376000,594000,594000,594000,594000,5
|
|
20240314,133500,1485406000,595000,595000,595000,595000,0
|
|
20240314,133400,1485406000,595000,595000,595000,595000,0
|
|
20240314,133300,1485406000,595000,592000,595000,592000,25
|
|
20240314,133200,1470562000,592000,592000,592000,592000,4
|
|
20240314,133100,1468194000,593000,593000,593000,593000,1
|
|
20240314,133000,1467601000,593000,593000,593000,593000,0
|
|
20240314,132900,1467601000,593000,592000,593000,592000,8
|
|
20240314,132800,1462862000,592000,592000,592000,592000,1
|
|
20240314,132700,1462270000,592000,592000,592000,592000,0
|
|
20240314,132600,1462270000,592000,592000,592000,592000,7
|
|
20240314,132500,1458126000,592000,592000,592000,592000,2
|
|
20240314,132400,1456942000,593000,593000,593000,593000,1
|
|
20240314,132300,1456349000,593000,593000,593000,593000,1
|
|
20240314,132200,1455756000,592000,592000,592000,592000,6
|
|
20240314,132100,1452204000,593000,593000,593000,593000,0
|
|
20240314,132000,1452204000,593000,593000,593000,593000,5
|
|
20240314,131900,1449239000,593000,593000,593000,593000,0
|
|
20240314,131800,1449239000,593000,592000,593000,591000,38
|
|
20240314,131700,1426721000,592000,591000,592000,591000,5
|
|
20240314,131600,1423765000,591000,591000,591000,591000,2
|
|
20240314,131500,1422583000,591000,591000,591000,591000,1
|
|
20240314,131400,1421992000,592000,592000,592000,592000,1
|
|
20240314,131300,1421400000,592000,590000,592000,590000,34
|
|
20240314,131200,1401338000,590000,590000,590000,590000,0
|
|
20240314,131100,1401338000,590000,590000,590000,590000,0
|
|
20240314,131000,1401338000,590000,590000,590000,590000,3
|
|
20240314,130900,1399568000,590000,590000,590000,590000,0
|
|
20240314,130800,1399568000,590000,590000,590000,590000,4
|
|
20240314,130700,1397208000,590000,590000,590000,590000,1
|
|
20240314,130600,1396618000,590000,590000,590000,590000,1
|
|
20240314,130500,1396028000,590000,590000,590000,590000,0
|
|
20240314,130400,1396028000,590000,590000,590000,590000,1
|
|
20240314,130300,1395438000,590000,590000,590000,590000,5
|
|
20240314,130200,1392488000,590000,590000,590000,590000,1
|
|
20240314,130100,1391898000,590000,590000,590000,590000,1
|
|
20240314,130000,1391308000,590000,590000,590000,590000,0
|
|
20240314,125900,1391308000,590000,590000,590000,590000,5
|
|
20240314,125800,1388358000,590000,590000,590000,590000,1
|
|
20240314,125700,1387768000,590000,590000,590000,590000,2
|
|
20240314,125600,1386588000,590000,590000,590000,590000,0
|
|
20240314,125500,1386588000,590000,590000,590000,590000,0
|
|
20240314,125400,1386588000,590000,590000,590000,590000,4
|
|
20240314,125300,1384228000,590000,590000,590000,590000,0
|
|
20240314,125200,1384228000,590000,590000,590000,590000,0
|
|
20240314,125100,1384228000,590000,590000,590000,590000,1
|
|
20240314,125000,1383638000,590000,590000,590000,590000,2
|
|
20240314,124900,1382458000,588000,589000,590000,588000,16
|
|
20240314,124800,1373036000,589000,590000,590000,589000,4
|
|
20240314,124700,1370678000,590000,590000,590000,590000,1
|
|
20240314,124600,1370088000,590000,590000,590000,590000,1
|
|
20240314,124500,1369498000,590000,590000,590000,590000,5
|
|
20240314,124400,1366548000,590000,590000,590000,590000,1
|
|
20240314,124300,1365958000,590000,590000,590000,590000,0
|
|
20240314,124200,1365958000,590000,590000,590000,590000,11
|
|
20240314,124100,1359468000,590000,590000,590000,590000,1
|
|
20240314,124000,1358878000,590000,590000,590000,590000,4
|
|
20240314,123900,1356518000,590000,590000,590000,590000,0
|
|
20240314,123800,1356518000,590000,590000,590000,590000,3
|
|
20240314,123700,1354748000,590000,590000,590000,590000,0
|
|
20240314,123600,1354748000,590000,590000,590000,590000,1
|
|
20240314,123500,1354158000,589000,590000,590000,589000,2
|
|
20240314,123400,1352979000,590000,590000,590000,590000,1
|
|
20240314,123300,1352389000,590000,590000,590000,590000,0
|
|
20240314,123200,1352389000,590000,590000,590000,590000,1
|
|
20240314,123100,1351799000,590000,590000,590000,590000,5
|
|
20240314,123000,1348849000,590000,590000,590000,590000,1
|
|
20240314,122900,1348259000,590000,590000,590000,590000,0
|
|
20240314,122800,1348259000,590000,590000,590000,590000,1
|
|
20240314,122700,1347669000,589000,589000,589000,589000,1
|
|
20240314,122600,1347080000,588000,590000,590000,588000,11
|
|
20240314,122500,1340610000,590000,589000,590000,589000,35
|
|
20240314,122400,1319993000,590000,590000,590000,590000,0
|
|
20240314,122300,1319993000,590000,590000,590000,590000,0
|
|
20240314,122200,1319993000,590000,590000,590000,590000,6
|
|
20240314,122100,1316453000,590000,590000,590000,590000,0
|
|
20240314,122000,1316453000,590000,590000,590000,590000,0
|
|
20240314,121900,1316453000,590000,590000,590000,590000,1
|
|
20240314,121800,1315863000,590000,590000,590000,590000,1
|
|
20240314,121700,1315273000,590000,590000,590000,590000,1
|
|
20240314,121600,1314683000,590000,590000,590000,590000,0
|
|
20240314,121500,1314683000,590000,590000,590000,590000,2
|
|
20240314,121400,1313503000,590000,590000,590000,590000,1
|
|
20240314,121300,1312913000,590000,590000,590000,590000,8
|
|
20240314,121200,1308193000,590000,590000,590000,590000,1
|
|
20240314,121100,1307603000,590000,590000,590000,590000,0
|
|
20240314,121000,1307603000,590000,590000,590000,590000,2
|
|
20240314,120900,1306423000,590000,590000,590000,590000,1
|
|
20240314,120800,1305833000,589000,589000,589000,589000,4
|
|
20240314,120700,1303477000,589000,589000,589000,589000,2
|
|
20240314,120600,1302299000,590000,590000,590000,590000,3
|
|
20240314,120500,1300529000,590000,590000,590000,590000,0
|
|
20240314,120400,1300529000,590000,590000,590000,590000,4
|
|
20240314,120300,1298169000,590000,590000,590000,590000,2
|
|
20240314,120200,1296989000,590000,590000,590000,590000,2
|
|
20240314,120100,1295809000,590000,590000,590000,590000,2
|
|
20240314,120000,1294629000,590000,590000,590000,590000,0
|
|
20240314,115900,1294629000,590000,590000,590000,590000,5
|
|
20240314,115800,1291679000,590000,589000,590000,588000,5
|
|
20240314,115700,1288734000,590000,590000,590000,590000,1
|
|
20240314,115600,1288144000,590000,589000,590000,589000,2
|
|
20240314,115500,1286965000,590000,591000,591000,590000,2
|
|
20240314,115400,1285784000,591000,591000,591000,591000,5
|
|
20240314,115300,1282829000,591000,591000,591000,591000,3
|
|
20240314,115200,1281056000,591000,591000,591000,591000,0
|
|
20240314,115100,1281056000,591000,591000,591000,591000,1
|
|
20240314,115000,1280465000,591000,591000,591000,591000,5
|
|
20240314,114900,1277510000,591000,591000,591000,591000,0
|
|
20240314,114800,1277510000,591000,591000,591000,591000,1
|
|
20240314,114700,1276919000,592000,592000,592000,592000,1
|
|
20240314,114600,1276327000,591000,591000,591000,591000,3
|
|
20240314,114500,1274554000,591000,591000,591000,591000,4
|
|
20240314,114400,1272190000,591000,592000,592000,591000,2
|
|
20240314,114300,1271007000,592000,592000,592000,592000,2
|
|
20240314,114200,1269823000,591000,591000,591000,591000,1
|
|
20240314,114100,1269232000,591000,590000,591000,590000,5
|
|
20240314,114000,1266278000,591000,592000,592000,591000,2
|
|
20240314,113900,1265095000,592000,592000,592000,592000,1
|
|
20240314,113800,1264503000,592000,592000,592000,592000,2
|
|
20240314,113700,1263319000,591000,592000,592000,591000,4
|
|
20240314,113600,1260952000,593000,593000,593000,593000,2
|
|
20240314,113500,1259766000,593000,593000,593000,593000,1
|
|
20240314,113400,1259173000,593000,593000,593000,593000,3
|
|
20240314,113300,1257394000,593000,594000,594000,593000,2
|
|
20240314,113200,1256207000,594000,594000,594000,594000,0
|
|
20240314,113100,1256207000,594000,593000,594000,593000,3
|
|
20240314,113000,1254426000,593000,593000,593000,593000,6
|
|
20240314,112900,1250868000,594000,594000,594000,594000,0
|
|
20240314,112800,1250868000,594000,594000,594000,594000,1
|
|
20240314,112700,1250274000,594000,593000,594000,593000,3
|
|
20240314,112600,1248494000,593000,594000,594000,593000,5
|
|
20240314,112500,1245528000,595000,595000,595000,595000,0
|
|
20240314,112400,1245528000,595000,594000,595000,594000,2
|
|
20240314,112300,1244339000,594000,594000,594000,594000,2
|
|
20240314,112200,1243151000,594000,595000,595000,594000,8
|
|
20240314,112100,1238394000,594000,594000,594000,594000,2
|
|
20240314,112000,1237206000,593000,593000,593000,593000,0
|
|
20240314,111900,1237206000,593000,594000,594000,593000,9
|
|
20240314,111800,1231867000,594000,594000,594000,594000,6
|
|
20240314,111700,1228303000,594000,593000,594000,593000,4
|
|
20240314,111600,1225928000,593000,593000,593000,593000,1
|
|
20240314,111500,1225335000,595000,595000,595000,595000,3
|
|
20240314,111400,1223550000,594000,594000,594000,594000,1
|
|
20240314,111300,1222956000,595000,593000,595000,593000,21
|
|
20240314,111200,1210471000,593000,592000,593000,592000,82
|
|
20240314,111100,1161853000,592000,592000,593000,592000,108
|
|
20240314,111000,1097816000,591000,591000,591000,591000,22
|
|
20240314,110900,1084814000,591000,590000,591000,590000,23
|
|
20240314,110800,1071243000,590000,589000,590000,589000,21
|
|
20240314,110700,1058857000,589000,589000,589000,589000,12
|
|
20240314,110600,1051789000,589000,589000,589000,589000,2
|
|
20240314,110500,1050611000,589000,589000,589000,589000,1
|
|
20240314,110400,1050022000,589000,588000,589000,588000,4
|
|
20240314,110300,1047668000,588000,588000,588000,588000,2
|
|
20240314,110200,1046492000,588000,589000,589000,588000,6
|
|
20240314,110100,1042963000,588000,588000,588000,588000,27
|
|
20240314,110000,1027087000,589000,589000,589000,589000,3
|
|
20240314,105900,1025320000,590000,590000,590000,590000,6
|
|
20240314,105800,1021780000,590000,590000,590000,590000,2
|
|
20240314,105700,1020600000,590000,590000,590000,590000,1
|
|
20240314,105600,1020010000,590000,590000,590000,590000,0
|
|
20240314,105500,1020010000,590000,590000,590000,590000,5
|
|
20240314,105400,1017060000,590000,590000,590000,590000,2
|
|
20240314,105300,1015880000,590000,590000,590000,590000,1
|
|
20240314,105200,1015290000,590000,590000,590000,590000,1
|
|
20240314,105100,1014700000,590000,590000,590000,590000,2
|
|
20240314,105000,1013520000,590000,590000,590000,590000,4
|
|
20240314,104900,1011160000,591000,591000,591000,591000,2
|
|
20240314,104800,1009978000,590000,590000,590000,590000,2
|
|
20240314,104700,1008798000,591000,591000,591000,591000,4
|
|
20240314,104600,1006434000,591000,591000,591000,591000,1
|
|
20240314,104500,1005843000,591000,591000,591000,591000,4
|
|
20240314,104400,1003479000,590000,591000,591000,590000,2
|
|
20240314,104300,1002298000,591000,591000,591000,591000,2
|
|
20240314,104200,1001116000,592000,592000,592000,592000,1
|
|
20240314,104100,1000524000,590000,588000,590000,587000,10
|
|
20240314,104000,994634000,588000,591000,591000,588000,20
|
|
20240314,103900,982865000,592000,593000,593000,592000,5
|
|
20240314,103800,979901000,591000,591000,591000,591000,0
|
|
20240314,103700,979901000,591000,591000,591000,591000,0
|
|
20240314,103600,979901000,591000,591000,591000,591000,6
|
|
20240314,103500,976355000,590000,588000,590000,588000,6
|
|
20240314,103400,972819000,588000,588000,588000,588000,0
|
|
20240314,103300,972819000,588000,591000,591000,588000,5
|
|
20240314,103200,969871000,591000,592000,592000,591000,5
|
|
20240314,103100,966913000,592000,590000,592000,590000,4
|
|
20240314,103000,964548000,590000,590000,590000,590000,1
|
|
20240314,102900,963958000,590000,590000,590000,590000,1
|
|
20240314,102800,963368000,590000,591000,591000,590000,9
|
|
20240314,102700,958057000,591000,591000,591000,591000,5
|
|
20240314,102600,955102000,590000,590000,591000,590000,134
|
|
20240314,102500,876040000,590000,591000,591000,590000,5
|
|
20240314,102400,873087000,592000,592000,592000,592000,5
|
|
20240314,102300,870127000,592000,591000,592000,591000,8
|
|
20240314,102200,865397000,591000,591000,591000,591000,4
|
|
20240314,102100,863033000,590000,590000,590000,590000,7
|
|
20240314,102000,858903000,591000,591000,591000,591000,1
|
|
20240314,101900,858312000,591000,591000,591000,591000,3
|
|
20240314,101800,856539000,591000,591000,591000,591000,3
|
|
20240314,101700,854766000,590000,590000,590000,590000,16
|
|
20240314,101600,845326000,590000,591000,591000,590000,16
|
|
20240314,101500,835873000,591000,594000,594000,591000,38
|
|
20240314,101400,813408000,594000,594000,594000,594000,1
|
|
20240314,101300,812814000,595000,594000,595000,594000,5
|
|
20240314,101200,809843000,594000,594000,594000,594000,0
|
|
20240314,101100,809843000,594000,594000,594000,594000,2
|
|
20240314,101000,808655000,594000,595000,595000,594000,2
|
|
20240314,100900,807466000,594000,594000,594000,594000,4
|
|
20240314,100800,805090000,593000,593000,593000,593000,1
|
|
20240314,100700,804497000,593000,592000,593000,592000,10
|
|
20240314,100600,798575000,593000,595000,595000,593000,9
|
|
20240314,100500,793235000,595000,595000,595000,595000,0
|
|
20240314,100400,793235000,595000,595000,595000,595000,4
|
|
20240314,100300,790855000,593000,595000,595000,592000,14
|
|
20240314,100200,782547000,593000,595000,595000,593000,21
|
|
20240314,100100,770057000,595000,595000,595000,595000,10
|
|
20240314,100000,764107000,597000,597000,597000,597000,6
|
|
20240314,095900,760525000,598000,598000,599000,598000,9
|
|
20240314,095800,755140000,600000,597000,600000,597000,10
|
|
20240314,095700,749156000,597000,598000,598000,597000,42
|
|
20240314,095600,724065000,598000,598000,598000,598000,7
|
|
20240314,095500,719879000,600000,600000,600000,600000,1
|
|
20240314,095400,719279000,601000,600000,601000,600000,39
|
|
20240314,095300,695865000,600000,600000,600000,600000,86
|
|
20240314,095200,644265000,600000,599000,600000,599000,16
|
|
20240314,095100,634667000,599000,599000,599000,598000,24
|
|
20240314,095000,620292000,600000,599000,600000,599000,145
|
|
20240314,094900,533352000,598000,597000,598000,597000,49
|
|
20240314,094800,504054000,596000,597000,598000,596000,65
|
|
20240314,094700,465214000,597000,597000,597000,597000,5
|
|
20240314,094600,462229000,598000,598000,598000,598000,1
|
|
20240314,094500,461631000,598000,596000,598000,596000,42
|
|
20240314,094400,436555000,596000,596000,596000,596000,5
|
|
20240314,094300,433575000,596000,595000,596000,595000,38
|
|
20240314,094200,410963000,594000,594000,594000,594000,29
|
|
20240314,094100,393737000,594000,594000,595000,594000,19
|
|
20240314,094000,382450000,594000,594000,594000,594000,54
|
|
20240314,093900,350374000,595000,594000,595000,594000,17
|
|
20240314,093800,340263000,594000,596000,596000,593000,80
|
|
20240314,093700,292781000,596000,595000,597000,595000,47
|
|
20240314,093600,264811000,595000,590000,595000,589000,127
|
|
20240314,093500,189595000,589000,588000,589000,588000,28
|
|
20240314,093400,173104000,588000,588000,588000,588000,0
|
|
20240314,093300,173104000,588000,587000,588000,587000,12
|
|
20240314,093200,166051000,587000,586000,587000,585000,52
|
|
20240314,093100,135551000,585000,585000,585000,585000,0
|
|
20240314,093000,135551000,585000,585000,585000,585000,10
|
|
20240314,092900,129701000,585000,585000,585000,585000,2
|
|
20240314,092800,128531000,585000,585000,585000,585000,4
|
|
20240314,092700,126191000,584000,583000,584000,583000,4
|
|
20240314,092600,123857000,583000,583000,583000,583000,10
|
|
20240314,092500,118027000,582000,582000,582000,582000,1
|
|
20240314,092400,117445000,582000,582000,582000,582000,0
|
|
20240314,092300,117445000,582000,582000,582000,582000,10
|
|
20240314,092200,111625000,582000,582000,582000,582000,10
|
|
20240314,092100,105805000,582000,581000,582000,581000,11
|
|
20240314,092000,99413000,582000,582000,582000,582000,11
|
|
20240314,091900,93011000,582000,582000,582000,582000,0
|
|
20240314,091800,93011000,582000,582000,582000,582000,8
|
|
20240314,091700,88355000,582000,582000,582000,582000,14
|
|
20240314,091600,80207000,581000,582000,582000,581000,6
|
|
20240314,091500,76716000,582000,582000,582000,582000,29
|
|
20240314,091400,59838000,582000,581000,582000,581000,22
|
|
20240314,091300,47051000,581000,581000,581000,581000,0
|
|
20240314,091200,47051000,581000,581000,581000,581000,0
|
|
20240314,091100,47051000,581000,581000,581000,581000,19
|
|
20240314,091000,36012000,581000,581000,581000,581000,1
|
|
20240314,090900,35431000,581000,581000,581000,581000,5
|
|
20240314,090800,32526000,580000,580000,580000,580000,6
|
|
20240314,090700,29046000,581000,581000,581000,581000,13
|
|
20240314,090600,21493000,580000,580000,580000,580000,0
|
|
20240314,090500,21493000,580000,580000,580000,580000,8
|
|
20240314,090400,16853000,580000,581000,581000,580000,24
|
|
20240314,090300,2920000,584000,584000,584000,584000,0
|
|
20240314,090200,2920000,584000,584000,584000,584000,0
|
|
20240314,090100,2920000,584000,584000,584000,584000,0
|
|
20240314,090000,2920000,584000,584000,584000,584000,5
|