584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184100,1124426000,591000,591000,591000,591000,18
|
|
20240318,184000,1124426000,591000,591000,591000,591000,0
|
|
20240318,183900,1124426000,591000,591000,591000,591000,0
|
|
20240318,183800,1124426000,591000,591000,591000,591000,0
|
|
20240318,183700,1124426000,591000,591000,591000,591000,0
|
|
20240318,183600,1124426000,591000,591000,591000,591000,0
|
|
20240318,183500,1124426000,591000,591000,591000,591000,0
|
|
20240318,183400,1124426000,591000,591000,591000,591000,0
|
|
20240318,183300,1124426000,591000,591000,591000,591000,0
|
|
20240318,183200,1124426000,591000,591000,591000,591000,0
|
|
20240318,183100,1124426000,591000,591000,591000,591000,0
|
|
20240318,183000,1124426000,591000,591000,591000,591000,0
|
|
20240318,182900,1124426000,591000,591000,591000,591000,0
|
|
20240318,182800,1124426000,591000,591000,591000,591000,0
|
|
20240318,182700,1124426000,591000,591000,591000,591000,0
|
|
20240318,182600,1124426000,591000,591000,591000,591000,0
|
|
20240318,182500,1124426000,591000,591000,591000,591000,0
|
|
20240318,182400,1124426000,591000,591000,591000,591000,0
|
|
20240318,182300,1124426000,591000,591000,591000,591000,0
|
|
20240318,182200,1124426000,591000,591000,591000,591000,0
|
|
20240318,182100,1124426000,591000,591000,591000,591000,0
|
|
20240318,182000,1124426000,591000,591000,591000,591000,0
|
|
20240318,181900,1124426000,591000,591000,591000,591000,0
|
|
20240318,181800,1124426000,591000,591000,591000,591000,0
|
|
20240318,181700,1124426000,591000,591000,591000,591000,0
|
|
20240318,181600,1124426000,591000,591000,591000,591000,0
|
|
20240318,181500,1124426000,591000,591000,591000,591000,0
|
|
20240318,181400,1124426000,591000,591000,591000,591000,0
|
|
20240318,181300,1124426000,591000,591000,591000,591000,0
|
|
20240318,181200,1124426000,591000,591000,591000,591000,0
|
|
20240318,181100,1124426000,591000,591000,591000,591000,18
|
|
20240318,181000,1124426000,591000,591000,591000,591000,0
|
|
20240318,180900,1124426000,591000,591000,591000,591000,0
|
|
20240318,180800,1124426000,591000,591000,591000,591000,0
|
|
20240318,180700,1124426000,591000,591000,591000,591000,0
|
|
20240318,180600,1124426000,591000,591000,591000,591000,0
|
|
20240318,180500,1124426000,591000,591000,591000,591000,0
|
|
20240318,180400,1124426000,591000,591000,591000,591000,0
|
|
20240318,180300,1124426000,591000,591000,591000,591000,0
|
|
20240318,180200,1124426000,591000,591000,591000,591000,0
|
|
20240318,180100,1124426000,591000,591000,591000,591000,0
|
|
20240318,180000,1124426000,591000,591000,591000,591000,0
|
|
20240318,175900,1124426000,591000,591000,591000,591000,0
|
|
20240318,175800,1124426000,591000,591000,591000,591000,0
|
|
20240318,175700,1124426000,591000,591000,591000,591000,0
|
|
20240318,175600,1124426000,591000,591000,591000,591000,0
|
|
20240318,175500,1124426000,591000,591000,591000,591000,0
|
|
20240318,175400,1124426000,591000,591000,591000,591000,0
|
|
20240318,175300,1124426000,591000,591000,591000,591000,0
|
|
20240318,175200,1124426000,591000,591000,591000,591000,0
|
|
20240318,175100,1124426000,591000,591000,591000,591000,0
|
|
20240318,175000,1124426000,591000,591000,591000,591000,0
|
|
20240318,174900,1124426000,591000,591000,591000,591000,0
|
|
20240318,174800,1124426000,591000,591000,591000,591000,0
|
|
20240318,174700,1124426000,591000,591000,591000,591000,0
|
|
20240318,174600,1124426000,591000,591000,591000,591000,0
|
|
20240318,174500,1124426000,591000,591000,591000,591000,0
|
|
20240318,174400,1124426000,591000,591000,591000,591000,0
|
|
20240318,174300,1124426000,591000,591000,591000,591000,0
|
|
20240318,174200,1124426000,591000,591000,591000,591000,0
|
|
20240318,174100,1124426000,591000,591000,591000,591000,18
|
|
20240318,174000,1124426000,591000,591000,591000,591000,0
|
|
20240318,173900,1124426000,591000,591000,591000,591000,0
|
|
20240318,173800,1124426000,591000,591000,591000,591000,0
|
|
20240318,173700,1124426000,591000,591000,591000,591000,0
|
|
20240318,173600,1124426000,591000,591000,591000,591000,0
|
|
20240318,173500,1124426000,591000,591000,591000,591000,0
|
|
20240318,173400,1124426000,591000,591000,591000,591000,0
|
|
20240318,173300,1124426000,591000,591000,591000,591000,0
|
|
20240318,173200,1124426000,591000,591000,591000,591000,0
|
|
20240318,173100,1124426000,591000,591000,591000,591000,0
|
|
20240318,173000,1124426000,591000,591000,591000,591000,0
|
|
20240318,172900,1124426000,591000,591000,591000,591000,0
|
|
20240318,172800,1124426000,591000,591000,591000,591000,0
|
|
20240318,172700,1124426000,591000,591000,591000,591000,0
|
|
20240318,172600,1124426000,591000,591000,591000,591000,0
|
|
20240318,172500,1124426000,591000,591000,591000,591000,0
|
|
20240318,172400,1124426000,591000,591000,591000,591000,0
|
|
20240318,172300,1124426000,591000,591000,591000,591000,0
|
|
20240318,172200,1124426000,591000,591000,591000,591000,0
|
|
20240318,172100,1124426000,591000,591000,591000,591000,0
|
|
20240318,172000,1124426000,591000,591000,591000,591000,0
|
|
20240318,171900,1124426000,591000,591000,591000,591000,0
|
|
20240318,171800,1124426000,591000,591000,591000,591000,0
|
|
20240318,171700,1124426000,591000,591000,591000,591000,0
|
|
20240318,171600,1124426000,591000,591000,591000,591000,0
|
|
20240318,171500,1124426000,591000,591000,591000,591000,0
|
|
20240318,171400,1124426000,591000,591000,591000,591000,0
|
|
20240318,171300,1124426000,591000,591000,591000,591000,0
|
|
20240318,171200,1124426000,591000,591000,591000,591000,0
|
|
20240318,171100,1124426000,591000,591000,591000,591000,18
|
|
20240318,171000,1124426000,591000,591000,591000,591000,0
|
|
20240318,170900,1124426000,591000,591000,591000,591000,0
|
|
20240318,170800,1124426000,591000,591000,591000,591000,0
|
|
20240318,170700,1124426000,591000,591000,591000,591000,0
|
|
20240318,170600,1124426000,591000,591000,591000,591000,0
|
|
20240318,170500,1124426000,591000,591000,591000,591000,0
|
|
20240318,170400,1124426000,591000,591000,591000,591000,0
|
|
20240318,170300,1124426000,591000,591000,591000,591000,0
|
|
20240318,170200,1124426000,591000,591000,591000,591000,0
|
|
20240318,170100,1124426000,591000,591000,591000,591000,0
|
|
20240318,170000,1124426000,591000,591000,591000,591000,0
|
|
20240318,165900,1124426000,591000,591000,591000,591000,0
|
|
20240318,165800,1124426000,591000,591000,591000,591000,0
|
|
20240318,165700,1124426000,591000,591000,591000,591000,0
|
|
20240318,165600,1124426000,591000,591000,591000,591000,0
|
|
20240318,165500,1124426000,591000,591000,591000,591000,0
|
|
20240318,165400,1124426000,591000,591000,591000,591000,0
|
|
20240318,165300,1124426000,591000,591000,591000,591000,0
|
|
20240318,165200,1124426000,591000,591000,591000,591000,0
|
|
20240318,165100,1124426000,591000,591000,591000,591000,0
|
|
20240318,165000,1124426000,591000,591000,591000,591000,0
|
|
20240318,164900,1124426000,591000,591000,591000,591000,0
|
|
20240318,164800,1124426000,591000,591000,591000,591000,0
|
|
20240318,164700,1124426000,591000,591000,591000,591000,0
|
|
20240318,164600,1124426000,591000,591000,591000,591000,0
|
|
20240318,164500,1124426000,591000,591000,591000,591000,0
|
|
20240318,164400,1124426000,591000,591000,591000,591000,0
|
|
20240318,164300,1124426000,591000,591000,591000,591000,0
|
|
20240318,164200,1124426000,591000,591000,591000,591000,0
|
|
20240318,164100,1124426000,591000,591000,591000,591000,18
|
|
20240318,164000,1124426000,591000,591000,591000,591000,0
|
|
20240318,163900,1124426000,591000,591000,591000,591000,0
|
|
20240318,163800,1124426000,591000,591000,591000,591000,0
|
|
20240318,163700,1124426000,591000,591000,591000,591000,0
|
|
20240318,163600,1124426000,591000,591000,591000,591000,0
|
|
20240318,163500,1124426000,591000,591000,591000,591000,0
|
|
20240318,163400,1124426000,591000,591000,591000,591000,0
|
|
20240318,163300,1124426000,591000,591000,591000,591000,0
|
|
20240318,163200,1124426000,591000,591000,591000,591000,0
|
|
20240318,163100,1124426000,591000,591000,591000,591000,0
|
|
20240318,163000,1124426000,591000,591000,591000,591000,0
|
|
20240318,162900,1124426000,591000,591000,591000,591000,0
|
|
20240318,162800,1124426000,591000,591000,591000,591000,0
|
|
20240318,162700,1124426000,591000,591000,591000,591000,0
|
|
20240318,162600,1124426000,591000,591000,591000,591000,0
|
|
20240318,162500,1124426000,591000,591000,591000,591000,0
|
|
20240318,162400,1124426000,591000,591000,591000,591000,0
|
|
20240318,162300,1124426000,591000,591000,591000,591000,0
|
|
20240318,162200,1124426000,591000,591000,591000,591000,0
|
|
20240318,162100,1124426000,591000,591000,591000,591000,0
|
|
20240318,162000,1124426000,591000,591000,591000,591000,0
|
|
20240318,161900,1124426000,591000,591000,591000,591000,0
|
|
20240318,161800,1124426000,591000,591000,591000,591000,0
|
|
20240318,161700,1124426000,591000,591000,591000,591000,0
|
|
20240318,161600,1124426000,591000,591000,591000,591000,0
|
|
20240318,161500,1124426000,591000,591000,591000,591000,0
|
|
20240318,161400,1124426000,591000,591000,591000,591000,0
|
|
20240318,161300,1124426000,591000,591000,591000,591000,0
|
|
20240318,161200,1124426000,591000,591000,591000,591000,0
|
|
20240318,161100,1124426000,591000,591000,591000,591000,18
|
|
20240318,161000,1124426000,591000,591000,591000,591000,0
|
|
20240318,160900,1124426000,591000,591000,591000,591000,0
|
|
20240318,160800,1124426000,591000,591000,591000,591000,0
|
|
20240318,160700,1124426000,591000,591000,591000,591000,0
|
|
20240318,160600,1124426000,591000,591000,591000,591000,0
|
|
20240318,160500,1124426000,591000,591000,591000,591000,0
|
|
20240318,160400,1124426000,591000,591000,591000,591000,0
|
|
20240318,160300,1124426000,591000,591000,591000,591000,0
|
|
20240318,160200,1124426000,591000,591000,591000,591000,0
|
|
20240318,160100,1124426000,591000,591000,591000,591000,0
|
|
20240318,160000,1124426000,591000,591000,591000,591000,0
|
|
20240318,155900,1124426000,591000,591000,591000,591000,0
|
|
20240318,155800,1124426000,591000,591000,591000,591000,0
|
|
20240318,155700,1124426000,591000,591000,591000,591000,0
|
|
20240318,155600,1124426000,591000,591000,591000,591000,0
|
|
20240318,155500,1124426000,591000,591000,591000,591000,0
|
|
20240318,155400,1124426000,591000,591000,591000,591000,0
|
|
20240318,155300,1124426000,591000,591000,591000,591000,0
|
|
20240318,155200,1124426000,591000,591000,591000,591000,0
|
|
20240318,155100,1124426000,591000,591000,591000,591000,0
|
|
20240318,155000,1124426000,591000,591000,591000,591000,0
|
|
20240318,154900,1124426000,591000,591000,591000,591000,0
|
|
20240318,154800,1124426000,591000,591000,591000,591000,0
|
|
20240318,154700,1124426000,591000,591000,591000,591000,0
|
|
20240318,154600,1124426000,591000,591000,591000,591000,0
|
|
20240318,154500,1124426000,591000,591000,591000,591000,0
|
|
20240318,154400,1124426000,591000,591000,591000,591000,0
|
|
20240318,154300,1124426000,591000,591000,591000,591000,0
|
|
20240318,154200,1124426000,591000,591000,591000,591000,0
|
|
20240318,154100,1124426000,591000,591000,591000,591000,18
|
|
20240318,154000,1124426000,591000,591000,591000,591000,0
|
|
20240318,153900,1124426000,591000,591000,591000,591000,0
|
|
20240318,153800,1124426000,591000,591000,591000,591000,0
|
|
20240318,153700,1124426000,591000,591000,591000,591000,0
|
|
20240318,153600,1124426000,591000,591000,591000,591000,0
|
|
20240318,153500,1124426000,591000,591000,591000,591000,0
|
|
20240318,153400,1124426000,591000,591000,591000,591000,0
|
|
20240318,153300,1124426000,591000,591000,591000,591000,0
|
|
20240318,153200,1124426000,591000,591000,591000,591000,0
|
|
20240318,153100,1124426000,591000,591000,591000,591000,0
|
|
20240318,153000,1124426000,591000,591000,591000,591000,18
|
|
20240318,152900,1113788000,591000,591000,591000,591000,0
|
|
20240318,152800,1113788000,591000,591000,591000,591000,0
|
|
20240318,152700,1113788000,591000,591000,591000,591000,0
|
|
20240318,152600,1113788000,591000,591000,591000,591000,0
|
|
20240318,152500,1113788000,591000,591000,591000,591000,0
|
|
20240318,152400,1113788000,591000,591000,591000,591000,0
|
|
20240318,152300,1113788000,591000,591000,591000,591000,0
|
|
20240318,152200,1113788000,591000,591000,591000,591000,0
|
|
20240318,152100,1113788000,591000,591000,591000,591000,0
|
|
20240318,152000,1113788000,591000,591000,591000,591000,0
|
|
20240318,151900,1113788000,591000,591000,591000,591000,2
|
|
20240318,151800,1112606000,589000,589000,589000,589000,2
|
|
20240318,151700,1111428000,588000,588000,588000,588000,0
|
|
20240318,151600,1111428000,588000,588000,588000,588000,0
|
|
20240318,151500,1111428000,588000,588000,588000,588000,0
|
|
20240318,151400,1111428000,588000,589000,589000,588000,5
|
|
20240318,151300,1108487000,588000,588000,588000,588000,0
|
|
20240318,151200,1108487000,588000,588000,588000,588000,100
|
|
20240318,151100,1049687000,588000,588000,588000,588000,0
|
|
20240318,151000,1049687000,588000,588000,588000,588000,1
|
|
20240318,150900,1049099000,588000,589000,589000,588000,41
|
|
20240318,150800,1024961000,589000,589000,589000,589000,0
|
|
20240318,150700,1024961000,589000,589000,589000,589000,0
|
|
20240318,150600,1024961000,589000,590000,590000,589000,33
|
|
20240318,150500,1005519000,590000,590000,590000,590000,0
|
|
20240318,150400,1005519000,590000,590000,590000,590000,0
|
|
20240318,150300,1005519000,590000,590000,590000,590000,91
|
|
20240318,150200,951829000,590000,590000,590000,590000,0
|
|
20240318,150100,951829000,590000,590000,590000,590000,0
|
|
20240318,150000,951829000,590000,590000,590000,590000,44
|
|
20240318,145900,925869000,591000,591000,591000,591000,0
|
|
20240318,145800,925869000,591000,591000,591000,591000,1
|
|
20240318,145700,925278000,591000,591000,591000,591000,0
|
|
20240318,145600,925278000,591000,590000,591000,590000,15
|
|
20240318,145500,916426000,590000,590000,590000,590000,24
|
|
20240318,145400,902266000,591000,591000,591000,591000,3
|
|
20240318,145300,900493000,591000,591000,591000,591000,0
|
|
20240318,145200,900493000,591000,591000,591000,591000,0
|
|
20240318,145100,900493000,591000,591000,591000,591000,1
|
|
20240318,145000,899902000,589000,589000,589000,589000,0
|
|
20240318,144900,899902000,589000,590000,590000,589000,255
|
|
20240318,144800,749463000,590000,591000,591000,590000,6
|
|
20240318,144700,745922000,591000,591000,591000,591000,0
|
|
20240318,144600,745922000,591000,591000,591000,591000,0
|
|
20240318,144500,745922000,591000,591000,591000,591000,0
|
|
20240318,144400,745922000,591000,591000,591000,591000,0
|
|
20240318,144300,745922000,591000,591000,591000,591000,0
|
|
20240318,144200,745922000,591000,590000,591000,590000,19
|
|
20240318,144100,734696000,590000,590000,590000,590000,0
|
|
20240318,144000,734696000,590000,590000,590000,590000,0
|
|
20240318,143900,734696000,590000,590000,590000,590000,1
|
|
20240318,143800,734106000,590000,590000,590000,590000,0
|
|
20240318,143700,734106000,590000,590000,590000,590000,0
|
|
20240318,143600,734106000,590000,590000,590000,590000,0
|
|
20240318,143500,734106000,590000,590000,590000,590000,0
|
|
20240318,143400,734106000,590000,590000,590000,590000,51
|
|
20240318,143300,704016000,590000,590000,590000,590000,0
|
|
20240318,143200,704016000,590000,590000,590000,590000,0
|
|
20240318,143100,704016000,590000,590000,590000,590000,0
|
|
20240318,143000,704016000,590000,590000,590000,590000,109
|
|
20240318,142900,639706000,591000,591000,591000,591000,0
|
|
20240318,142800,639706000,591000,591000,591000,591000,2
|
|
20240318,142700,638524000,591000,591000,591000,591000,0
|
|
20240318,142600,638524000,591000,591000,591000,591000,11
|
|
20240318,142500,632023000,591000,591000,591000,591000,6
|
|
20240318,142400,628477000,591000,591000,591000,591000,0
|
|
20240318,142300,628477000,591000,591000,591000,591000,0
|
|
20240318,142200,628477000,591000,591000,591000,591000,0
|
|
20240318,142100,628477000,591000,591000,591000,591000,0
|
|
20240318,142000,628477000,591000,591000,591000,591000,0
|
|
20240318,141900,628477000,591000,591000,591000,591000,6
|
|
20240318,141800,624931000,593000,593000,593000,593000,0
|
|
20240318,141700,624931000,593000,593000,593000,593000,0
|
|
20240318,141600,624931000,593000,593000,593000,593000,0
|
|
20240318,141500,624931000,593000,593000,593000,593000,0
|
|
20240318,141400,624931000,593000,593000,593000,593000,0
|
|
20240318,141300,624931000,593000,592000,593000,592000,4
|
|
20240318,141200,622562000,591000,591000,591000,591000,3
|
|
20240318,141100,620789000,591000,591000,591000,591000,0
|
|
20240318,141000,620789000,591000,591000,591000,591000,0
|
|
20240318,140900,620789000,591000,591000,591000,591000,0
|
|
20240318,140800,620789000,591000,591000,591000,591000,0
|
|
20240318,140700,620789000,591000,591000,591000,591000,3
|
|
20240318,140600,619016000,591000,591000,591000,591000,1
|
|
20240318,140500,618425000,591000,591000,591000,591000,0
|
|
20240318,140400,618425000,591000,591000,591000,591000,0
|
|
20240318,140300,618425000,591000,591000,591000,591000,0
|
|
20240318,140200,618425000,591000,591000,591000,591000,0
|
|
20240318,140100,618425000,591000,591000,591000,591000,0
|
|
20240318,140000,618425000,591000,591000,591000,591000,0
|
|
20240318,135900,618425000,591000,591000,591000,591000,0
|
|
20240318,135800,618425000,591000,591000,591000,591000,0
|
|
20240318,135700,618425000,591000,591000,591000,591000,0
|
|
20240318,135600,618425000,591000,591000,591000,591000,0
|
|
20240318,135500,618425000,591000,591000,591000,591000,0
|
|
20240318,135400,618425000,591000,591000,591000,591000,0
|
|
20240318,135300,618425000,591000,591000,591000,591000,0
|
|
20240318,135200,618425000,591000,591000,591000,591000,0
|
|
20240318,135100,618425000,591000,591000,591000,591000,0
|
|
20240318,135000,618425000,591000,591000,591000,591000,0
|
|
20240318,134900,618425000,591000,591000,591000,591000,0
|
|
20240318,134800,618425000,591000,591000,591000,591000,1
|
|
20240318,134700,617834000,591000,591000,591000,591000,0
|
|
20240318,134600,617834000,591000,591000,591000,591000,0
|
|
20240318,134500,617834000,591000,591000,591000,591000,0
|
|
20240318,134400,617834000,591000,591000,591000,591000,0
|
|
20240318,134300,617834000,591000,591000,591000,591000,0
|
|
20240318,134200,617834000,591000,591000,591000,591000,8
|
|
20240318,134100,613106000,591000,591000,591000,591000,0
|
|
20240318,134000,613106000,591000,592000,592000,591000,5
|
|
20240318,133900,610149000,592000,592000,592000,592000,2
|
|
20240318,133800,608965000,592000,592000,592000,592000,0
|
|
20240318,133700,608965000,592000,592000,592000,592000,0
|
|
20240318,133600,608965000,592000,592000,592000,592000,0
|
|
20240318,133500,608965000,592000,592000,592000,592000,0
|
|
20240318,133400,608965000,592000,592000,592000,592000,0
|
|
20240318,133300,608965000,592000,592000,592000,592000,4
|
|
20240318,133200,606597000,593000,593000,593000,593000,0
|
|
20240318,133100,606597000,593000,593000,593000,593000,0
|
|
20240318,133000,606597000,593000,593000,593000,593000,0
|
|
20240318,132900,606597000,593000,593000,593000,593000,0
|
|
20240318,132800,606597000,593000,593000,593000,593000,0
|
|
20240318,132700,606597000,593000,593000,593000,593000,0
|
|
20240318,132600,606597000,593000,593000,593000,593000,0
|
|
20240318,132500,606597000,593000,593000,593000,593000,0
|
|
20240318,132400,606597000,593000,593000,593000,593000,0
|
|
20240318,132300,606597000,593000,593000,593000,593000,0
|
|
20240318,132200,606597000,593000,593000,593000,593000,0
|
|
20240318,132100,606597000,593000,593000,593000,593000,3
|
|
20240318,132000,604818000,593000,593000,593000,593000,1
|
|
20240318,131900,604225000,591000,591000,591000,591000,29
|
|
20240318,131800,587086000,593000,593000,593000,593000,0
|
|
20240318,131700,587086000,593000,593000,593000,593000,0
|
|
20240318,131600,587086000,593000,593000,593000,593000,0
|
|
20240318,131500,587086000,593000,593000,593000,593000,0
|
|
20240318,131400,587086000,593000,593000,593000,593000,0
|
|
20240318,131300,587086000,593000,593000,593000,593000,0
|
|
20240318,131200,587086000,593000,591000,593000,591000,4
|
|
20240318,131100,584720000,591000,591000,591000,591000,0
|
|
20240318,131000,584720000,591000,591000,591000,591000,0
|
|
20240318,130900,584720000,591000,591000,591000,591000,1
|
|
20240318,130800,584129000,591000,591000,591000,591000,0
|
|
20240318,130700,584129000,591000,591000,591000,591000,0
|
|
20240318,130600,584129000,591000,591000,591000,591000,11
|
|
20240318,130500,577628000,591000,591000,591000,591000,0
|
|
20240318,130400,577628000,591000,591000,591000,591000,0
|
|
20240318,130300,577628000,591000,591000,591000,591000,0
|
|
20240318,130200,577628000,591000,591000,591000,591000,15
|
|
20240318,130100,568763000,591000,591000,591000,591000,0
|
|
20240318,130000,568763000,591000,591000,591000,591000,1
|
|
20240318,125900,568172000,593000,593000,593000,593000,0
|
|
20240318,125800,568172000,593000,593000,593000,593000,0
|
|
20240318,125700,568172000,593000,593000,593000,593000,0
|
|
20240318,125600,568172000,593000,593000,593000,593000,0
|
|
20240318,125500,568172000,593000,593000,593000,593000,0
|
|
20240318,125400,568172000,593000,593000,593000,593000,31
|
|
20240318,125300,549789000,593000,593000,593000,593000,0
|
|
20240318,125200,549789000,593000,593000,593000,593000,0
|
|
20240318,125100,549789000,593000,593000,593000,593000,0
|
|
20240318,125000,549789000,593000,593000,593000,593000,0
|
|
20240318,124900,549789000,593000,593000,593000,593000,0
|
|
20240318,124800,549789000,593000,593000,593000,593000,1
|
|
20240318,124700,549196000,593000,593000,593000,593000,0
|
|
20240318,124600,549196000,593000,593000,593000,593000,0
|
|
20240318,124500,549196000,593000,593000,593000,593000,0
|
|
20240318,124400,549196000,593000,593000,593000,593000,3
|
|
20240318,124300,547417000,591000,591000,591000,591000,0
|
|
20240318,124200,547417000,591000,591000,591000,591000,3
|
|
20240318,124100,545644000,593000,593000,593000,593000,0
|
|
20240318,124000,545644000,593000,593000,593000,593000,0
|
|
20240318,123900,545644000,593000,593000,593000,593000,0
|
|
20240318,123800,545644000,593000,593000,593000,593000,0
|
|
20240318,123700,545644000,593000,592000,593000,592000,13
|
|
20240318,123600,537945000,591000,591000,591000,591000,14
|
|
20240318,123500,529671000,591000,591000,591000,591000,0
|
|
20240318,123400,529671000,591000,591000,591000,591000,1
|
|
20240318,123300,529080000,590000,590000,590000,590000,0
|
|
20240318,123200,529080000,590000,590000,590000,590000,0
|
|
20240318,123100,529080000,590000,590000,590000,590000,0
|
|
20240318,123000,529080000,590000,590000,590000,590000,1
|
|
20240318,122900,528490000,589000,589000,589000,589000,0
|
|
20240318,122800,528490000,589000,589000,589000,589000,0
|
|
20240318,122700,528490000,589000,589000,589000,589000,0
|
|
20240318,122600,528490000,589000,589000,589000,589000,0
|
|
20240318,122500,528490000,589000,589000,589000,589000,0
|
|
20240318,122400,528490000,589000,589000,589000,589000,1
|
|
20240318,122300,527901000,590000,590000,590000,590000,2
|
|
20240318,122200,526721000,589000,589000,589000,589000,0
|
|
20240318,122100,526721000,589000,590000,590000,589000,19
|
|
20240318,122000,515528000,590000,590000,590000,590000,0
|
|
20240318,121900,515528000,590000,590000,590000,590000,0
|
|
20240318,121800,515528000,590000,590000,590000,590000,0
|
|
20240318,121700,515528000,590000,590000,590000,590000,0
|
|
20240318,121600,515528000,590000,590000,590000,590000,0
|
|
20240318,121500,515528000,590000,590000,590000,590000,43
|
|
20240318,121400,490158000,590000,590000,590000,590000,0
|
|
20240318,121300,490158000,590000,590000,590000,590000,0
|
|
20240318,121200,490158000,590000,590000,590000,590000,3
|
|
20240318,121100,488388000,590000,590000,590000,590000,0
|
|
20240318,121000,488388000,590000,590000,590000,590000,0
|
|
20240318,120900,488388000,590000,590000,590000,590000,0
|
|
20240318,120800,488388000,590000,590000,590000,590000,0
|
|
20240318,120700,488388000,590000,590000,590000,590000,0
|
|
20240318,120600,488388000,590000,591000,591000,590000,2
|
|
20240318,120500,487207000,591000,591000,591000,591000,0
|
|
20240318,120400,487207000,591000,591000,591000,591000,0
|
|
20240318,120300,487207000,591000,591000,591000,591000,0
|
|
20240318,120200,487207000,591000,591000,591000,591000,0
|
|
20240318,120100,487207000,591000,590000,591000,590000,7
|
|
20240318,120000,483076000,590000,592000,592000,590000,25
|
|
20240318,115900,468295000,592000,592000,592000,592000,0
|
|
20240318,115800,468295000,592000,592000,592000,592000,0
|
|
20240318,115700,468295000,592000,592000,592000,592000,0
|
|
20240318,115600,468295000,592000,592000,592000,592000,2
|
|
20240318,115500,467111000,591000,591000,591000,591000,7
|
|
20240318,115400,462974000,591000,591000,591000,591000,0
|
|
20240318,115300,462974000,591000,591000,591000,591000,1
|
|
20240318,115200,462383000,592000,592000,592000,592000,0
|
|
20240318,115100,462383000,592000,592000,592000,592000,0
|
|
20240318,115000,462383000,592000,592000,592000,592000,0
|
|
20240318,114900,462383000,592000,592000,592000,592000,0
|
|
20240318,114800,462383000,592000,592000,592000,592000,0
|
|
20240318,114700,462383000,592000,592000,592000,592000,0
|
|
20240318,114600,462383000,592000,592000,592000,592000,0
|
|
20240318,114500,462383000,592000,592000,592000,592000,0
|
|
20240318,114400,462383000,592000,592000,592000,592000,0
|
|
20240318,114300,462383000,592000,592000,592000,592000,0
|
|
20240318,114200,462383000,592000,592000,592000,592000,8
|
|
20240318,114100,457647000,592000,592000,592000,592000,0
|
|
20240318,114000,457647000,592000,592000,592000,592000,0
|
|
20240318,113900,457647000,592000,592000,592000,592000,0
|
|
20240318,113800,457647000,592000,592000,592000,592000,1
|
|
20240318,113700,457055000,593000,593000,593000,593000,0
|
|
20240318,113600,457055000,593000,593000,593000,593000,0
|
|
20240318,113500,457055000,593000,593000,593000,593000,0
|
|
20240318,113400,457055000,593000,593000,593000,593000,0
|
|
20240318,113300,457055000,593000,593000,593000,593000,0
|
|
20240318,113200,457055000,593000,593000,593000,593000,5
|
|
20240318,113100,454090000,592000,592000,592000,592000,0
|
|
20240318,113000,454090000,592000,592000,592000,592000,1
|
|
20240318,112900,453498000,592000,592000,592000,592000,1
|
|
20240318,112800,452906000,592000,592000,592000,592000,0
|
|
20240318,112700,452906000,592000,592000,592000,592000,0
|
|
20240318,112600,452906000,592000,592000,592000,592000,5
|
|
20240318,112500,449946000,592000,592000,592000,592000,2
|
|
20240318,112400,448762000,592000,592000,592000,592000,0
|
|
20240318,112300,448762000,592000,591000,592000,591000,5
|
|
20240318,112200,445803000,591000,591000,591000,591000,0
|
|
20240318,112100,445803000,591000,591000,591000,591000,0
|
|
20240318,112000,445803000,591000,591000,591000,591000,0
|
|
20240318,111900,445803000,591000,591000,591000,591000,0
|
|
20240318,111800,445803000,591000,591000,591000,591000,13
|
|
20240318,111700,438120000,591000,591000,591000,591000,0
|
|
20240318,111600,438120000,591000,591000,591000,591000,49
|
|
20240318,111500,409161000,591000,591000,591000,591000,3
|
|
20240318,111400,407388000,592000,592000,592000,592000,1
|
|
20240318,111300,406796000,593000,593000,593000,592000,68
|
|
20240318,111200,366502000,594000,594000,594000,594000,8
|
|
20240318,111100,361750000,594000,594000,594000,594000,0
|
|
20240318,111000,361750000,594000,594000,594000,594000,0
|
|
20240318,110900,361750000,594000,594000,594000,594000,1
|
|
20240318,110800,361156000,594000,594000,594000,594000,0
|
|
20240318,110700,361156000,594000,594000,594000,594000,0
|
|
20240318,110600,361156000,594000,594000,594000,594000,0
|
|
20240318,110500,361156000,594000,594000,594000,594000,4
|
|
20240318,110400,358780000,597000,597000,597000,597000,0
|
|
20240318,110300,358780000,597000,594000,597000,594000,24
|
|
20240318,110200,344504000,594000,594000,594000,594000,0
|
|
20240318,110100,344504000,594000,594000,594000,594000,14
|
|
20240318,110000,336188000,593000,594000,594000,593000,2
|
|
20240318,105900,335001000,595000,596000,596000,595000,8
|
|
20240318,105800,330236000,597000,594000,597000,594000,18
|
|
20240318,105700,319524000,593000,593000,593000,593000,0
|
|
20240318,105600,319524000,593000,593000,593000,593000,0
|
|
20240318,105500,319524000,593000,593000,593000,593000,0
|
|
20240318,105400,319524000,593000,593000,593000,593000,7
|
|
20240318,105300,315373000,593000,593000,593000,593000,4
|
|
20240318,105200,313001000,593000,593000,593000,593000,0
|
|
20240318,105100,313001000,593000,593000,593000,593000,0
|
|
20240318,105000,313001000,593000,593000,593000,593000,0
|
|
20240318,104900,313001000,593000,593000,593000,593000,1
|
|
20240318,104800,312408000,592000,593000,593000,592000,3
|
|
20240318,104700,310631000,593000,593000,593000,593000,0
|
|
20240318,104600,310631000,593000,593000,593000,593000,0
|
|
20240318,104500,310631000,593000,593000,593000,593000,0
|
|
20240318,104400,310631000,593000,593000,593000,593000,0
|
|
20240318,104300,310631000,593000,592000,593000,592000,8
|
|
20240318,104200,305888000,593000,593000,593000,593000,0
|
|
20240318,104100,305888000,593000,593000,593000,593000,0
|
|
20240318,104000,305888000,593000,593000,593000,593000,1
|
|
20240318,103900,305295000,593000,593000,593000,593000,0
|
|
20240318,103800,305295000,593000,593000,593000,593000,0
|
|
20240318,103700,305295000,593000,593000,593000,593000,0
|
|
20240318,103600,305295000,593000,593000,593000,593000,0
|
|
20240318,103500,305295000,593000,593000,593000,593000,1
|
|
20240318,103400,304702000,593000,593000,593000,593000,1
|
|
20240318,103300,304109000,593000,593000,593000,593000,5
|
|
20240318,103200,301144000,593000,593000,593000,593000,0
|
|
20240318,103100,301144000,593000,593000,593000,593000,0
|
|
20240318,103000,301144000,593000,593000,593000,593000,1
|
|
20240318,102900,300551000,593000,593000,593000,593000,0
|
|
20240318,102800,300551000,593000,593000,593000,593000,1
|
|
20240318,102700,299958000,593000,593000,593000,593000,0
|
|
20240318,102600,299958000,593000,593000,593000,593000,0
|
|
20240318,102500,299958000,593000,593000,593000,593000,0
|
|
20240318,102400,299958000,593000,593000,593000,593000,0
|
|
20240318,102300,299958000,593000,593000,593000,593000,0
|
|
20240318,102200,299958000,593000,593000,593000,593000,3
|
|
20240318,102100,298179000,593000,593000,593000,593000,3
|
|
20240318,102000,296400000,593000,593000,593000,593000,0
|
|
20240318,101900,296400000,593000,593000,593000,593000,1
|
|
20240318,101800,295807000,592000,592000,592000,592000,1
|
|
20240318,101700,295215000,593000,593000,593000,593000,0
|
|
20240318,101600,295215000,593000,593000,593000,593000,0
|
|
20240318,101500,295215000,593000,593000,593000,593000,0
|
|
20240318,101400,295215000,593000,593000,593000,593000,5
|
|
20240318,101300,292250000,594000,593000,594000,593000,2
|
|
20240318,101200,291063000,594000,594000,594000,594000,0
|
|
20240318,101100,291063000,594000,594000,594000,594000,0
|
|
20240318,101000,291063000,594000,594000,594000,594000,6
|
|
20240318,100900,287499000,593000,593000,593000,593000,0
|
|
20240318,100800,287499000,593000,593000,593000,593000,0
|
|
20240318,100700,287499000,593000,593000,593000,593000,0
|
|
20240318,100600,287499000,593000,593000,593000,593000,0
|
|
20240318,100500,287499000,593000,593000,593000,593000,2
|
|
20240318,100400,286313000,592000,592000,592000,592000,2
|
|
20240318,100300,285129000,593000,593000,593000,593000,0
|
|
20240318,100200,285129000,593000,592000,593000,592000,22
|
|
20240318,100100,272086000,592000,592000,592000,592000,0
|
|
20240318,100000,272086000,592000,591000,592000,591000,4
|
|
20240318,095900,269719000,591000,591000,591000,591000,0
|
|
20240318,095800,269719000,591000,591000,591000,591000,0
|
|
20240318,095700,269719000,591000,591000,591000,591000,0
|
|
20240318,095600,269719000,591000,591000,591000,591000,1
|
|
20240318,095500,269128000,591000,591000,591000,591000,18
|
|
20240318,095400,258490000,591000,591000,591000,591000,3
|
|
20240318,095300,256717000,592000,592000,592000,592000,0
|
|
20240318,095200,256717000,592000,592000,592000,592000,0
|
|
20240318,095100,256717000,592000,592000,592000,592000,0
|
|
20240318,095000,256717000,592000,592000,592000,592000,0
|
|
20240318,094900,256717000,592000,592000,592000,592000,0
|
|
20240318,094800,256717000,592000,592000,592000,591000,18
|
|
20240318,094700,246071000,593000,593000,593000,593000,1
|
|
20240318,094600,245478000,592000,592000,592000,592000,5
|
|
20240318,094500,242518000,592000,592000,592000,592000,1
|
|
20240318,094400,241926000,591000,591000,591000,591000,0
|
|
20240318,094300,241926000,591000,591000,591000,591000,1
|
|
20240318,094200,241335000,592000,592000,592000,592000,0
|
|
20240318,094100,241335000,592000,591000,592000,591000,4
|
|
20240318,094000,238969000,591000,591000,591000,591000,24
|
|
20240318,093900,224785000,591000,591000,591000,591000,7
|
|
20240318,093800,220648000,591000,592000,592000,591000,57
|
|
20240318,093700,186906000,592000,592000,592000,592000,0
|
|
20240318,093600,186906000,592000,592000,592000,592000,0
|
|
20240318,093500,186906000,592000,592000,592000,592000,1
|
|
20240318,093400,186314000,592000,592000,592000,592000,0
|
|
20240318,093300,186314000,592000,592000,592000,592000,25
|
|
20240318,093200,171514000,591000,591000,591000,591000,0
|
|
20240318,093100,171514000,591000,591000,591000,591000,0
|
|
20240318,093000,171514000,591000,591000,591000,591000,5
|
|
20240318,092900,168559000,591000,591000,591000,591000,0
|
|
20240318,092800,168559000,591000,591000,591000,591000,4
|
|
20240318,092700,166195000,591000,592000,592000,591000,13
|
|
20240318,092600,158511000,591000,591000,591000,591000,0
|
|
20240318,092500,158511000,591000,591000,591000,591000,1
|
|
20240318,092400,157920000,592000,592000,592000,592000,2
|
|
20240318,092300,156736000,592000,592000,592000,591000,6
|
|
20240318,092200,153188000,592000,592000,592000,592000,11
|
|
20240318,092100,146676000,592000,592000,592000,592000,1
|
|
20240318,092000,146084000,591000,591000,591000,591000,0
|
|
20240318,091900,146084000,591000,591000,591000,591000,6
|
|
20240318,091800,142538000,591000,592000,592000,591000,38
|
|
20240318,091700,120050000,593000,593000,593000,593000,2
|
|
20240318,091600,118864000,592000,593000,593000,592000,44
|
|
20240318,091500,92783000,594000,594000,594000,594000,4
|
|
20240318,091400,90407000,594000,594000,594000,594000,25
|
|
20240318,091300,75557000,594000,595000,595000,594000,36
|
|
20240318,091200,54157000,595000,595000,595000,595000,0
|
|
20240318,091100,54157000,595000,596000,596000,595000,10
|
|
20240318,091000,48206000,595000,595000,595000,595000,0
|
|
20240318,090900,48206000,595000,595000,595000,595000,0
|
|
20240318,090800,48206000,595000,595000,595000,595000,0
|
|
20240318,090700,48206000,595000,595000,595000,595000,0
|
|
20240318,090600,48206000,595000,598000,598000,595000,7
|
|
20240318,090500,44026000,594000,594000,594000,594000,3
|
|
20240318,090400,42244000,594000,595000,595000,594000,8
|
|
20240318,090300,37488000,597000,597000,597000,597000,5
|
|
20240318,090200,34503000,597000,595000,597000,595000,13
|
|
20240318,090100,26749000,595000,593000,595000,593000,30
|
|
20240318,090000,8955000,595000,600000,600000,595000,15
|