584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184100,936788000,582000,582000,582000,582000,18
|
|
20240319,184000,936788000,582000,582000,582000,582000,0
|
|
20240319,183900,936788000,582000,582000,582000,582000,0
|
|
20240319,183800,936788000,582000,582000,582000,582000,0
|
|
20240319,183700,936788000,582000,582000,582000,582000,0
|
|
20240319,183600,936788000,582000,582000,582000,582000,0
|
|
20240319,183500,936788000,582000,582000,582000,582000,0
|
|
20240319,183400,936788000,582000,582000,582000,582000,0
|
|
20240319,183300,936788000,582000,582000,582000,582000,0
|
|
20240319,183200,936788000,582000,582000,582000,582000,0
|
|
20240319,183100,936788000,582000,582000,582000,582000,0
|
|
20240319,183000,936788000,582000,582000,582000,582000,0
|
|
20240319,182900,936788000,582000,582000,582000,582000,0
|
|
20240319,182800,936788000,582000,582000,582000,582000,0
|
|
20240319,182700,936788000,582000,582000,582000,582000,0
|
|
20240319,182600,936788000,582000,582000,582000,582000,0
|
|
20240319,182500,936788000,582000,582000,582000,582000,0
|
|
20240319,182400,936788000,582000,582000,582000,582000,0
|
|
20240319,182300,936788000,582000,582000,582000,582000,0
|
|
20240319,182200,936788000,582000,582000,582000,582000,0
|
|
20240319,182100,936788000,582000,582000,582000,582000,0
|
|
20240319,182000,936788000,582000,582000,582000,582000,0
|
|
20240319,181900,936788000,582000,582000,582000,582000,0
|
|
20240319,181800,936788000,582000,582000,582000,582000,0
|
|
20240319,181700,936788000,582000,582000,582000,582000,0
|
|
20240319,181600,936788000,582000,582000,582000,582000,0
|
|
20240319,181500,936788000,582000,582000,582000,582000,0
|
|
20240319,181400,936788000,582000,582000,582000,582000,0
|
|
20240319,181300,936788000,582000,582000,582000,582000,0
|
|
20240319,181200,936788000,582000,582000,582000,582000,0
|
|
20240319,181100,936788000,582000,582000,582000,582000,18
|
|
20240319,181000,936788000,582000,582000,582000,582000,0
|
|
20240319,180900,936788000,582000,582000,582000,582000,0
|
|
20240319,180800,936788000,582000,582000,582000,582000,0
|
|
20240319,180700,936788000,582000,582000,582000,582000,0
|
|
20240319,180600,936788000,582000,582000,582000,582000,0
|
|
20240319,180500,936788000,582000,582000,582000,582000,0
|
|
20240319,180400,936788000,582000,582000,582000,582000,0
|
|
20240319,180300,936788000,582000,582000,582000,582000,0
|
|
20240319,180200,936788000,582000,582000,582000,582000,0
|
|
20240319,180100,936788000,582000,582000,582000,582000,0
|
|
20240319,180000,936788000,582000,582000,582000,582000,0
|
|
20240319,175900,936788000,582000,582000,582000,582000,0
|
|
20240319,175800,936788000,582000,582000,582000,582000,0
|
|
20240319,175700,936788000,582000,582000,582000,582000,0
|
|
20240319,175600,936788000,582000,582000,582000,582000,0
|
|
20240319,175500,936788000,582000,582000,582000,582000,0
|
|
20240319,175400,936788000,582000,582000,582000,582000,0
|
|
20240319,175300,936788000,582000,582000,582000,582000,0
|
|
20240319,175200,936788000,582000,582000,582000,582000,0
|
|
20240319,175100,936788000,582000,582000,582000,582000,0
|
|
20240319,175000,936788000,582000,582000,582000,582000,0
|
|
20240319,174900,936788000,582000,582000,582000,582000,0
|
|
20240319,174800,936788000,582000,582000,582000,582000,0
|
|
20240319,174700,936788000,582000,582000,582000,582000,0
|
|
20240319,174600,936788000,582000,582000,582000,582000,0
|
|
20240319,174500,936788000,582000,582000,582000,582000,0
|
|
20240319,174400,936788000,582000,582000,582000,582000,0
|
|
20240319,174300,936788000,582000,582000,582000,582000,0
|
|
20240319,174200,936788000,582000,582000,582000,582000,0
|
|
20240319,174100,936788000,582000,582000,582000,582000,18
|
|
20240319,174000,936788000,582000,582000,582000,582000,0
|
|
20240319,173900,936788000,582000,582000,582000,582000,0
|
|
20240319,173800,936788000,582000,582000,582000,582000,0
|
|
20240319,173700,936788000,582000,582000,582000,582000,0
|
|
20240319,173600,936788000,582000,582000,582000,582000,0
|
|
20240319,173500,936788000,582000,582000,582000,582000,0
|
|
20240319,173400,936788000,582000,582000,582000,582000,0
|
|
20240319,173300,936788000,582000,582000,582000,582000,0
|
|
20240319,173200,936788000,582000,582000,582000,582000,0
|
|
20240319,173100,936788000,582000,582000,582000,582000,0
|
|
20240319,173000,936788000,582000,582000,582000,582000,0
|
|
20240319,172900,936788000,582000,582000,582000,582000,0
|
|
20240319,172800,936788000,582000,582000,582000,582000,0
|
|
20240319,172700,936788000,582000,582000,582000,582000,0
|
|
20240319,172600,936788000,582000,582000,582000,582000,0
|
|
20240319,172500,936788000,582000,582000,582000,582000,0
|
|
20240319,172400,936788000,582000,582000,582000,582000,0
|
|
20240319,172300,936788000,582000,582000,582000,582000,0
|
|
20240319,172200,936788000,582000,582000,582000,582000,0
|
|
20240319,172100,936788000,582000,582000,582000,582000,0
|
|
20240319,172000,936788000,582000,582000,582000,582000,0
|
|
20240319,171900,936788000,582000,582000,582000,582000,0
|
|
20240319,171800,936788000,582000,582000,582000,582000,0
|
|
20240319,171700,936788000,582000,582000,582000,582000,0
|
|
20240319,171600,936788000,582000,582000,582000,582000,0
|
|
20240319,171500,936788000,582000,582000,582000,582000,0
|
|
20240319,171400,936788000,582000,582000,582000,582000,0
|
|
20240319,171300,936788000,582000,582000,582000,582000,0
|
|
20240319,171200,936788000,582000,582000,582000,582000,0
|
|
20240319,171100,936788000,582000,582000,582000,582000,18
|
|
20240319,171000,936788000,582000,582000,582000,582000,0
|
|
20240319,170900,936788000,582000,582000,582000,582000,0
|
|
20240319,170800,936788000,582000,582000,582000,582000,0
|
|
20240319,170700,936788000,582000,582000,582000,582000,0
|
|
20240319,170600,936788000,582000,582000,582000,582000,0
|
|
20240319,170500,936788000,582000,582000,582000,582000,0
|
|
20240319,170400,936788000,582000,582000,582000,582000,0
|
|
20240319,170300,936788000,582000,582000,582000,582000,0
|
|
20240319,170200,936788000,582000,582000,582000,582000,0
|
|
20240319,170100,936788000,582000,582000,582000,582000,0
|
|
20240319,170000,936788000,582000,582000,582000,582000,0
|
|
20240319,165900,936788000,582000,582000,582000,582000,0
|
|
20240319,165800,936788000,582000,582000,582000,582000,0
|
|
20240319,165700,936788000,582000,582000,582000,582000,0
|
|
20240319,165600,936788000,582000,582000,582000,582000,0
|
|
20240319,165500,936788000,582000,582000,582000,582000,0
|
|
20240319,165400,936788000,582000,582000,582000,582000,0
|
|
20240319,165300,936788000,582000,582000,582000,582000,0
|
|
20240319,165200,936788000,582000,582000,582000,582000,0
|
|
20240319,165100,936788000,582000,582000,582000,582000,0
|
|
20240319,165000,936788000,582000,582000,582000,582000,0
|
|
20240319,164900,936788000,582000,582000,582000,582000,0
|
|
20240319,164800,936788000,582000,582000,582000,582000,0
|
|
20240319,164700,936788000,582000,582000,582000,582000,0
|
|
20240319,164600,936788000,582000,582000,582000,582000,0
|
|
20240319,164500,936788000,582000,582000,582000,582000,0
|
|
20240319,164400,936788000,582000,582000,582000,582000,0
|
|
20240319,164300,936788000,582000,582000,582000,582000,0
|
|
20240319,164200,936788000,582000,582000,582000,582000,0
|
|
20240319,164100,936788000,582000,582000,582000,582000,18
|
|
20240319,164000,936788000,582000,582000,582000,582000,0
|
|
20240319,163900,936788000,582000,582000,582000,582000,0
|
|
20240319,163800,936788000,582000,582000,582000,582000,0
|
|
20240319,163700,936788000,582000,582000,582000,582000,0
|
|
20240319,163600,936788000,582000,582000,582000,582000,0
|
|
20240319,163500,936788000,582000,582000,582000,582000,0
|
|
20240319,163400,936788000,582000,582000,582000,582000,0
|
|
20240319,163300,936788000,582000,582000,582000,582000,0
|
|
20240319,163200,936788000,582000,582000,582000,582000,0
|
|
20240319,163100,936788000,582000,582000,582000,582000,0
|
|
20240319,163000,936788000,582000,582000,582000,582000,0
|
|
20240319,162900,936788000,582000,582000,582000,582000,0
|
|
20240319,162800,936788000,582000,582000,582000,582000,0
|
|
20240319,162700,936788000,582000,582000,582000,582000,0
|
|
20240319,162600,936788000,582000,582000,582000,582000,0
|
|
20240319,162500,936788000,582000,582000,582000,582000,0
|
|
20240319,162400,936788000,582000,582000,582000,582000,0
|
|
20240319,162300,936788000,582000,582000,582000,582000,0
|
|
20240319,162200,936788000,582000,582000,582000,582000,0
|
|
20240319,162100,936788000,582000,582000,582000,582000,0
|
|
20240319,162000,936788000,582000,582000,582000,582000,0
|
|
20240319,161900,936788000,582000,582000,582000,582000,0
|
|
20240319,161800,936788000,582000,582000,582000,582000,0
|
|
20240319,161700,936788000,582000,582000,582000,582000,0
|
|
20240319,161600,936788000,582000,582000,582000,582000,0
|
|
20240319,161500,936788000,582000,582000,582000,582000,0
|
|
20240319,161400,936788000,582000,582000,582000,582000,0
|
|
20240319,161300,936788000,582000,582000,582000,582000,0
|
|
20240319,161200,936788000,582000,582000,582000,582000,0
|
|
20240319,161100,936788000,582000,582000,582000,582000,18
|
|
20240319,161000,936788000,582000,582000,582000,582000,0
|
|
20240319,160900,936788000,582000,582000,582000,582000,0
|
|
20240319,160800,936788000,582000,582000,582000,582000,0
|
|
20240319,160700,936788000,582000,582000,582000,582000,0
|
|
20240319,160600,936788000,582000,582000,582000,582000,0
|
|
20240319,160500,936788000,582000,582000,582000,582000,0
|
|
20240319,160400,936788000,582000,582000,582000,582000,0
|
|
20240319,160300,936788000,582000,582000,582000,582000,0
|
|
20240319,160200,936788000,582000,582000,582000,582000,0
|
|
20240319,160100,936788000,582000,582000,582000,582000,0
|
|
20240319,160000,936788000,582000,582000,582000,582000,0
|
|
20240319,155900,936788000,582000,582000,582000,582000,0
|
|
20240319,155800,936788000,582000,582000,582000,582000,0
|
|
20240319,155700,936788000,582000,582000,582000,582000,0
|
|
20240319,155600,936788000,582000,582000,582000,582000,0
|
|
20240319,155500,936788000,582000,582000,582000,582000,0
|
|
20240319,155400,936788000,582000,582000,582000,582000,0
|
|
20240319,155300,936788000,582000,582000,582000,582000,0
|
|
20240319,155200,936788000,582000,582000,582000,582000,0
|
|
20240319,155100,936788000,582000,582000,582000,582000,0
|
|
20240319,155000,936788000,582000,582000,582000,582000,0
|
|
20240319,154900,936788000,582000,582000,582000,582000,0
|
|
20240319,154800,936788000,582000,582000,582000,582000,0
|
|
20240319,154700,936788000,582000,582000,582000,582000,0
|
|
20240319,154600,936788000,582000,582000,582000,582000,0
|
|
20240319,154500,936788000,582000,582000,582000,582000,0
|
|
20240319,154400,936788000,582000,582000,582000,582000,0
|
|
20240319,154300,936788000,582000,582000,582000,582000,0
|
|
20240319,154200,936788000,582000,582000,582000,582000,0
|
|
20240319,154100,936788000,582000,582000,582000,582000,18
|
|
20240319,154000,936788000,582000,582000,582000,582000,0
|
|
20240319,153900,936788000,582000,582000,582000,582000,0
|
|
20240319,153800,936788000,582000,582000,582000,582000,0
|
|
20240319,153700,936788000,582000,582000,582000,582000,0
|
|
20240319,153600,936788000,582000,582000,582000,582000,0
|
|
20240319,153500,936788000,582000,582000,582000,582000,0
|
|
20240319,153400,936788000,582000,582000,582000,582000,0
|
|
20240319,153300,936788000,582000,582000,582000,582000,0
|
|
20240319,153200,936788000,582000,582000,582000,582000,0
|
|
20240319,153100,936788000,582000,582000,582000,582000,0
|
|
20240319,153000,936788000,582000,582000,582000,582000,18
|
|
20240319,152900,926312000,583000,583000,583000,583000,0
|
|
20240319,152800,926312000,583000,583000,583000,583000,0
|
|
20240319,152700,926312000,583000,583000,583000,583000,0
|
|
20240319,152600,926312000,583000,583000,583000,583000,0
|
|
20240319,152500,926312000,583000,583000,583000,583000,0
|
|
20240319,152400,926312000,583000,583000,583000,583000,0
|
|
20240319,152300,926312000,583000,583000,583000,583000,0
|
|
20240319,152200,926312000,583000,583000,583000,583000,0
|
|
20240319,152100,926312000,583000,583000,583000,583000,0
|
|
20240319,152000,926312000,583000,583000,583000,583000,0
|
|
20240319,151900,926312000,583000,582000,583000,582000,2
|
|
20240319,151800,925147000,583000,582000,583000,582000,2
|
|
20240319,151700,923982000,582000,582000,582000,582000,16
|
|
20240319,151600,914670000,582000,582000,582000,582000,1
|
|
20240319,151500,914088000,582000,582000,582000,582000,1
|
|
20240319,151400,913506000,582000,582000,583000,582000,7
|
|
20240319,151300,909431000,582000,582000,582000,582000,2
|
|
20240319,151200,908267000,582000,582000,582000,582000,4
|
|
20240319,151100,905939000,582000,583000,583000,582000,12
|
|
20240319,151000,898944000,582000,582000,582000,582000,1
|
|
20240319,150900,898362000,582000,582000,582000,582000,0
|
|
20240319,150800,898362000,582000,582000,582000,582000,0
|
|
20240319,150700,898362000,582000,582000,582000,582000,3
|
|
20240319,150600,896616000,583000,583000,583000,583000,3
|
|
20240319,150500,894867000,583000,583000,583000,583000,0
|
|
20240319,150400,894867000,583000,583000,583000,583000,0
|
|
20240319,150300,894867000,583000,583000,583000,583000,1
|
|
20240319,150200,894284000,583000,583000,583000,583000,0
|
|
20240319,150100,894284000,583000,583000,583000,583000,2
|
|
20240319,150000,893118000,582000,582000,582000,582000,9
|
|
20240319,145900,887880000,582000,582000,582000,582000,0
|
|
20240319,145800,887880000,582000,582000,582000,582000,0
|
|
20240319,145700,887880000,582000,582000,582000,582000,0
|
|
20240319,145600,887880000,582000,582000,582000,582000,0
|
|
20240319,145500,887880000,582000,582000,582000,582000,1
|
|
20240319,145400,887298000,583000,583000,583000,583000,1
|
|
20240319,145300,886715000,583000,583000,583000,583000,5
|
|
20240319,145200,883800000,583000,583000,583000,583000,0
|
|
20240319,145100,883800000,583000,583000,583000,583000,0
|
|
20240319,145000,883800000,583000,583000,583000,583000,1
|
|
20240319,144900,883217000,583000,583000,583000,583000,4
|
|
20240319,144800,880885000,583000,583000,583000,583000,0
|
|
20240319,144700,880885000,583000,583000,583000,583000,1
|
|
20240319,144600,880302000,584000,584000,584000,584000,0
|
|
20240319,144500,880302000,584000,584000,584000,584000,1
|
|
20240319,144400,879718000,585000,585000,585000,585000,0
|
|
20240319,144300,879718000,585000,585000,585000,585000,0
|
|
20240319,144200,879718000,585000,584000,585000,584000,18
|
|
20240319,144100,869205000,583000,583000,583000,583000,0
|
|
20240319,144000,869205000,583000,583000,583000,583000,4
|
|
20240319,143900,866873000,583000,583000,583000,583000,2
|
|
20240319,143800,865707000,583000,583000,583000,583000,1
|
|
20240319,143700,865124000,582000,582000,582000,582000,50
|
|
20240319,143600,836024000,582000,582000,582000,582000,0
|
|
20240319,143500,836024000,582000,582000,582000,582000,0
|
|
20240319,143400,836024000,582000,582000,582000,582000,0
|
|
20240319,143300,836024000,582000,582000,582000,582000,0
|
|
20240319,143200,836024000,582000,582000,582000,582000,0
|
|
20240319,143100,836024000,582000,582000,582000,582000,1
|
|
20240319,143000,835442000,584000,584000,584000,584000,1
|
|
20240319,142900,834858000,583000,583000,583000,583000,1
|
|
20240319,142800,834275000,582000,582000,582000,582000,13
|
|
20240319,142700,826709000,582000,582000,582000,582000,5
|
|
20240319,142600,823799000,582000,582000,582000,582000,10
|
|
20240319,142500,817979000,584000,583000,584000,583000,3
|
|
20240319,142400,816229000,582000,582000,582000,582000,0
|
|
20240319,142300,816229000,582000,582000,582000,582000,0
|
|
20240319,142200,816229000,582000,582000,582000,582000,0
|
|
20240319,142100,816229000,582000,582000,582000,582000,0
|
|
20240319,142000,816229000,582000,582000,582000,582000,0
|
|
20240319,141900,816229000,582000,582000,582000,582000,0
|
|
20240319,141800,816229000,582000,582000,582000,582000,0
|
|
20240319,141700,816229000,582000,582000,582000,582000,0
|
|
20240319,141600,816229000,582000,582000,582000,582000,0
|
|
20240319,141500,816229000,582000,582000,582000,582000,0
|
|
20240319,141400,816229000,582000,582000,582000,582000,0
|
|
20240319,141300,816229000,582000,582000,582000,582000,0
|
|
20240319,141200,816229000,582000,582000,582000,582000,0
|
|
20240319,141100,816229000,582000,582000,582000,582000,0
|
|
20240319,141000,816229000,582000,582000,582000,582000,1
|
|
20240319,140900,815647000,583000,583000,583000,583000,3
|
|
20240319,140800,813898000,582000,582000,582000,582000,2
|
|
20240319,140700,812734000,583000,583000,583000,583000,37
|
|
20240319,140600,791163000,583000,583000,583000,583000,15
|
|
20240319,140500,782418000,582000,582000,582000,582000,0
|
|
20240319,140400,782418000,582000,582000,582000,582000,0
|
|
20240319,140300,782418000,582000,582000,582000,582000,0
|
|
20240319,140200,782418000,582000,582000,582000,582000,1
|
|
20240319,140100,781836000,580000,580000,580000,580000,0
|
|
20240319,140000,781836000,580000,580000,580000,580000,0
|
|
20240319,135900,781836000,580000,580000,580000,580000,0
|
|
20240319,135800,781836000,580000,580000,580000,580000,0
|
|
20240319,135700,781836000,580000,580000,580000,580000,0
|
|
20240319,135600,781836000,580000,580000,580000,580000,0
|
|
20240319,135500,781836000,580000,580000,580000,580000,0
|
|
20240319,135400,781836000,580000,580000,580000,580000,0
|
|
20240319,135300,781836000,580000,580000,580000,580000,0
|
|
20240319,135200,781836000,580000,580000,580000,580000,0
|
|
20240319,135100,781836000,580000,580000,580000,580000,0
|
|
20240319,135000,781836000,580000,580000,580000,580000,0
|
|
20240319,134900,781836000,580000,580000,580000,580000,0
|
|
20240319,134800,781836000,580000,580000,580000,580000,0
|
|
20240319,134700,781836000,580000,580000,580000,580000,0
|
|
20240319,134600,781836000,580000,580000,580000,580000,0
|
|
20240319,134500,781836000,580000,580000,580000,580000,0
|
|
20240319,134400,781836000,580000,581000,581000,580000,30
|
|
20240319,134300,764431000,580000,580000,580000,580000,0
|
|
20240319,134200,764431000,580000,580000,580000,580000,0
|
|
20240319,134100,764431000,580000,580000,580000,580000,0
|
|
20240319,134000,764431000,580000,582000,582000,580000,190
|
|
20240319,133900,654138000,582000,582000,582000,582000,0
|
|
20240319,133800,654138000,582000,582000,582000,582000,0
|
|
20240319,133700,654138000,582000,582000,582000,582000,0
|
|
20240319,133600,654138000,582000,582000,582000,582000,5
|
|
20240319,133500,651228000,582000,583000,583000,582000,2
|
|
20240319,133400,650063000,581000,581000,581000,581000,0
|
|
20240319,133300,650063000,581000,581000,581000,581000,10
|
|
20240319,133200,644253000,582000,582000,582000,582000,89
|
|
20240319,133100,592455000,582000,582000,582000,582000,0
|
|
20240319,133000,592455000,582000,582000,582000,582000,0
|
|
20240319,132900,592455000,582000,582000,582000,582000,0
|
|
20240319,132800,592455000,582000,582000,582000,582000,0
|
|
20240319,132700,592455000,582000,582000,582000,582000,50
|
|
20240319,132600,563355000,583000,583000,583000,583000,0
|
|
20240319,132500,563355000,583000,583000,583000,583000,0
|
|
20240319,132400,563355000,583000,582000,583000,582000,12
|
|
20240319,132300,556361000,582000,582000,582000,582000,0
|
|
20240319,132200,556361000,582000,582000,582000,582000,1
|
|
20240319,132100,555779000,583000,583000,583000,583000,1
|
|
20240319,132000,555196000,583000,583000,583000,583000,1
|
|
20240319,131900,554613000,583000,583000,583000,583000,18
|
|
20240319,131800,544119000,583000,583000,583000,583000,0
|
|
20240319,131700,544119000,583000,583000,583000,583000,140
|
|
20240319,131600,462499000,584000,584000,584000,584000,0
|
|
20240319,131500,462499000,584000,584000,584000,584000,19
|
|
20240319,131400,451403000,584000,584000,584000,584000,0
|
|
20240319,131300,451403000,584000,584000,584000,584000,0
|
|
20240319,131200,451403000,584000,584000,584000,584000,0
|
|
20240319,131100,451403000,584000,584000,584000,584000,0
|
|
20240319,131000,451403000,584000,584000,584000,584000,0
|
|
20240319,130900,451403000,584000,584000,584000,584000,0
|
|
20240319,130800,451403000,584000,585000,585000,584000,3
|
|
20240319,130700,449650000,584000,584000,584000,584000,0
|
|
20240319,130600,449650000,584000,584000,584000,584000,0
|
|
20240319,130500,449650000,584000,584000,584000,584000,0
|
|
20240319,130400,449650000,584000,584000,584000,584000,0
|
|
20240319,130300,449650000,584000,584000,584000,584000,0
|
|
20240319,130200,449650000,584000,584000,584000,584000,0
|
|
20240319,130100,449650000,584000,584000,584000,584000,0
|
|
20240319,130000,449650000,584000,584000,584000,584000,0
|
|
20240319,125900,449650000,584000,584000,584000,584000,0
|
|
20240319,125800,449650000,584000,584000,584000,584000,0
|
|
20240319,125700,449650000,584000,584000,584000,584000,0
|
|
20240319,125600,449650000,584000,584000,584000,584000,0
|
|
20240319,125500,449650000,584000,584000,584000,584000,0
|
|
20240319,125400,449650000,584000,584000,584000,584000,0
|
|
20240319,125300,449650000,584000,584000,584000,584000,0
|
|
20240319,125200,449650000,584000,584000,584000,584000,0
|
|
20240319,125100,449650000,584000,584000,584000,584000,0
|
|
20240319,125000,449650000,584000,584000,584000,584000,0
|
|
20240319,124900,449650000,584000,584000,584000,584000,9
|
|
20240319,124800,444394000,584000,584000,584000,584000,3
|
|
20240319,124700,442642000,584000,584000,584000,584000,0
|
|
20240319,124600,442642000,584000,584000,584000,584000,0
|
|
20240319,124500,442642000,584000,584000,584000,584000,0
|
|
20240319,124400,442642000,584000,584000,584000,584000,0
|
|
20240319,124300,442642000,584000,584000,584000,584000,0
|
|
20240319,124200,442642000,584000,584000,584000,584000,5
|
|
20240319,124100,439722000,584000,584000,584000,584000,6
|
|
20240319,124000,436218000,584000,584000,584000,584000,0
|
|
20240319,123900,436218000,584000,584000,584000,584000,0
|
|
20240319,123800,436218000,584000,584000,584000,584000,0
|
|
20240319,123700,436218000,584000,584000,584000,584000,0
|
|
20240319,123600,436218000,584000,584000,584000,584000,0
|
|
20240319,123500,436218000,584000,584000,584000,584000,0
|
|
20240319,123400,436218000,584000,584000,584000,584000,4
|
|
20240319,123300,433882000,584000,584000,584000,584000,1
|
|
20240319,123200,433298000,584000,584000,584000,584000,4
|
|
20240319,123100,430962000,584000,584000,584000,584000,0
|
|
20240319,123000,430962000,584000,584000,584000,584000,0
|
|
20240319,122900,430962000,584000,584000,584000,584000,0
|
|
20240319,122800,430962000,584000,584000,584000,584000,0
|
|
20240319,122700,430962000,584000,584000,584000,584000,0
|
|
20240319,122600,430962000,584000,584000,584000,584000,0
|
|
20240319,122500,430962000,584000,584000,584000,584000,0
|
|
20240319,122400,430962000,584000,584000,584000,584000,0
|
|
20240319,122300,430962000,584000,584000,584000,584000,0
|
|
20240319,122200,430962000,584000,584000,584000,584000,0
|
|
20240319,122100,430962000,584000,584000,584000,584000,2
|
|
20240319,122000,429794000,584000,584000,584000,584000,1
|
|
20240319,121900,429210000,584000,584000,584000,584000,0
|
|
20240319,121800,429210000,584000,584000,584000,584000,0
|
|
20240319,121700,429210000,584000,584000,584000,584000,0
|
|
20240319,121600,429210000,584000,584000,584000,584000,0
|
|
20240319,121500,429210000,584000,584000,584000,584000,0
|
|
20240319,121400,429210000,584000,584000,584000,584000,73
|
|
20240319,121300,386578000,584000,584000,584000,584000,62
|
|
20240319,121200,350370000,585000,585000,585000,585000,0
|
|
20240319,121100,350370000,585000,585000,585000,585000,0
|
|
20240319,121000,350370000,585000,585000,585000,585000,0
|
|
20240319,120900,350370000,585000,585000,585000,585000,0
|
|
20240319,120800,350370000,585000,585000,585000,585000,0
|
|
20240319,120700,350370000,585000,585000,585000,585000,1
|
|
20240319,120600,349785000,585000,585000,585000,585000,0
|
|
20240319,120500,349785000,585000,585000,585000,585000,0
|
|
20240319,120400,349785000,585000,585000,585000,585000,0
|
|
20240319,120300,349785000,585000,585000,585000,585000,1
|
|
20240319,120200,349200000,585000,585000,585000,585000,0
|
|
20240319,120100,349200000,585000,585000,585000,585000,0
|
|
20240319,120000,349200000,585000,585000,585000,585000,0
|
|
20240319,115900,349200000,585000,585000,585000,585000,0
|
|
20240319,115800,349200000,585000,585000,585000,585000,0
|
|
20240319,115700,349200000,585000,585000,585000,585000,0
|
|
20240319,115600,349200000,585000,585000,585000,585000,0
|
|
20240319,115500,349200000,585000,585000,585000,585000,0
|
|
20240319,115400,349200000,585000,585000,585000,585000,0
|
|
20240319,115300,349200000,585000,585000,585000,585000,3
|
|
20240319,115200,347445000,584000,585000,585000,584000,8
|
|
20240319,115100,342766000,586000,586000,586000,586000,0
|
|
20240319,115000,342766000,586000,586000,586000,586000,0
|
|
20240319,114900,342766000,586000,586000,586000,586000,0
|
|
20240319,114800,342766000,586000,586000,586000,586000,1
|
|
20240319,114700,342180000,586000,586000,586000,586000,0
|
|
20240319,114600,342180000,586000,586000,586000,586000,0
|
|
20240319,114500,342180000,586000,586000,586000,586000,0
|
|
20240319,114400,342180000,586000,586000,586000,586000,0
|
|
20240319,114300,342180000,586000,586000,586000,586000,0
|
|
20240319,114200,342180000,586000,586000,586000,586000,0
|
|
20240319,114100,342180000,586000,586000,586000,586000,0
|
|
20240319,114000,342180000,586000,586000,586000,586000,0
|
|
20240319,113900,342180000,586000,586000,586000,586000,2
|
|
20240319,113800,341008000,586000,586000,586000,586000,0
|
|
20240319,113700,341008000,586000,586000,586000,586000,6
|
|
20240319,113600,337492000,586000,586000,586000,586000,0
|
|
20240319,113500,337492000,586000,586000,586000,586000,0
|
|
20240319,113400,337492000,586000,586000,586000,586000,0
|
|
20240319,113300,337492000,586000,587000,587000,586000,8
|
|
20240319,113200,332798000,587000,587000,587000,587000,0
|
|
20240319,113100,332798000,587000,587000,587000,587000,0
|
|
20240319,113000,332798000,587000,587000,587000,587000,5
|
|
20240319,112900,329863000,585000,585000,585000,585000,0
|
|
20240319,112800,329863000,585000,585000,585000,585000,0
|
|
20240319,112700,329863000,585000,585000,585000,585000,0
|
|
20240319,112600,329863000,585000,585000,585000,585000,0
|
|
20240319,112500,329863000,585000,585000,585000,585000,0
|
|
20240319,112400,329863000,585000,585000,585000,585000,4
|
|
20240319,112300,327523000,585000,585000,585000,585000,0
|
|
20240319,112200,327523000,585000,585000,585000,585000,0
|
|
20240319,112100,327523000,585000,585000,585000,585000,0
|
|
20240319,112000,327523000,585000,585000,585000,585000,0
|
|
20240319,111900,327523000,585000,585000,585000,585000,7
|
|
20240319,111800,323428000,587000,587000,587000,587000,5
|
|
20240319,111700,320493000,587000,587000,587000,587000,0
|
|
20240319,111600,320493000,587000,587000,587000,587000,0
|
|
20240319,111500,320493000,587000,587000,587000,587000,0
|
|
20240319,111400,320493000,587000,587000,587000,587000,0
|
|
20240319,111300,320493000,587000,587000,587000,587000,0
|
|
20240319,111200,320493000,587000,587000,587000,587000,0
|
|
20240319,111100,320493000,587000,587000,587000,587000,0
|
|
20240319,111000,320493000,587000,587000,587000,587000,1
|
|
20240319,110900,319906000,587000,587000,587000,587000,0
|
|
20240319,110800,319906000,587000,587000,587000,587000,0
|
|
20240319,110700,319906000,587000,587000,587000,587000,0
|
|
20240319,110600,319906000,587000,587000,587000,587000,0
|
|
20240319,110500,319906000,587000,587000,587000,587000,0
|
|
20240319,110400,319906000,587000,587000,587000,587000,0
|
|
20240319,110300,319906000,587000,587000,587000,587000,0
|
|
20240319,110200,319906000,587000,585000,587000,585000,4
|
|
20240319,110100,317560000,585000,585000,585000,585000,0
|
|
20240319,110000,317560000,585000,585000,585000,585000,0
|
|
20240319,105900,317560000,585000,585000,585000,585000,0
|
|
20240319,105800,317560000,585000,585000,585000,585000,16
|
|
20240319,105700,308200000,588000,588000,588000,588000,0
|
|
20240319,105600,308200000,588000,588000,588000,588000,0
|
|
20240319,105500,308200000,588000,585000,588000,585000,12
|
|
20240319,105400,301177000,589000,588000,589000,588000,3
|
|
20240319,105300,299412000,586000,586000,586000,586000,1
|
|
20240319,105200,298826000,585000,585000,585000,585000,15
|
|
20240319,105100,290051000,585000,585000,585000,585000,25
|
|
20240319,105000,275426000,586000,586000,586000,586000,21
|
|
20240319,104900,263120000,587000,587000,587000,587000,2
|
|
20240319,104800,261946000,586000,586000,586000,586000,0
|
|
20240319,104700,261946000,586000,586000,586000,586000,0
|
|
20240319,104600,261946000,586000,586000,586000,586000,0
|
|
20240319,104500,261946000,586000,586000,586000,586000,0
|
|
20240319,104400,261946000,586000,586000,586000,586000,1
|
|
20240319,104300,261360000,591000,591000,591000,591000,0
|
|
20240319,104200,261360000,591000,591000,591000,591000,0
|
|
20240319,104100,261360000,591000,591000,591000,591000,0
|
|
20240319,104000,261360000,591000,591000,591000,591000,0
|
|
20240319,103900,261360000,591000,591000,591000,591000,0
|
|
20240319,103800,261360000,591000,591000,591000,591000,0
|
|
20240319,103700,261360000,591000,591000,591000,591000,0
|
|
20240319,103600,261360000,591000,587000,591000,587000,13
|
|
20240319,103500,253719000,587000,585000,587000,585000,3
|
|
20240319,103400,251962000,587000,587000,587000,587000,1
|
|
20240319,103300,251375000,585000,585000,585000,585000,0
|
|
20240319,103200,251375000,585000,585000,585000,585000,8
|
|
20240319,103100,246695000,585000,585000,585000,585000,4
|
|
20240319,103000,244355000,585000,585000,586000,585000,9
|
|
20240319,102900,239087000,585000,585000,585000,585000,5
|
|
20240319,102800,236162000,585000,585000,585000,585000,1
|
|
20240319,102700,235577000,585000,585000,585000,585000,0
|
|
20240319,102600,235577000,585000,585000,585000,585000,0
|
|
20240319,102500,235577000,585000,585000,585000,585000,0
|
|
20240319,102400,235577000,585000,585000,585000,585000,1
|
|
20240319,102300,234992000,586000,586000,586000,586000,0
|
|
20240319,102200,234992000,586000,586000,586000,585000,42
|
|
20240319,102100,210411000,587000,587000,587000,587000,0
|
|
20240319,102000,210411000,587000,587000,587000,587000,0
|
|
20240319,101900,210411000,587000,587000,587000,587000,3
|
|
20240319,101800,208650000,586000,586000,586000,586000,0
|
|
20240319,101700,208650000,586000,586000,586000,586000,0
|
|
20240319,101600,208650000,586000,586000,586000,586000,0
|
|
20240319,101500,208650000,586000,586000,586000,586000,0
|
|
20240319,101400,208650000,586000,586000,586000,586000,0
|
|
20240319,101300,208650000,586000,586000,586000,586000,5
|
|
20240319,101200,205720000,586000,586000,586000,586000,0
|
|
20240319,101100,205720000,586000,586000,586000,586000,0
|
|
20240319,101000,205720000,586000,586000,586000,586000,1
|
|
20240319,100900,205134000,585000,585000,585000,585000,10
|
|
20240319,100800,199284000,586000,586000,586000,586000,3
|
|
20240319,100700,197526000,586000,586000,586000,586000,1
|
|
20240319,100600,196940000,586000,586000,586000,586000,0
|
|
20240319,100500,196940000,586000,586000,586000,586000,3
|
|
20240319,100400,195182000,586000,586000,586000,586000,0
|
|
20240319,100300,195182000,586000,586000,586000,586000,1
|
|
20240319,100200,194596000,585000,586000,586000,585000,37
|
|
20240319,100100,172945000,585000,586000,586000,585000,35
|
|
20240319,100000,152458000,586000,586000,586000,586000,0
|
|
20240319,095900,152458000,586000,586000,586000,586000,5
|
|
20240319,095800,149528000,587000,587000,587000,587000,0
|
|
20240319,095700,149528000,587000,587000,587000,587000,0
|
|
20240319,095600,149528000,587000,587000,587000,587000,0
|
|
20240319,095500,149528000,587000,587000,587000,587000,4
|
|
20240319,095400,147180000,587000,587000,587000,587000,0
|
|
20240319,095300,147180000,587000,587000,587000,587000,0
|
|
20240319,095200,147180000,587000,587000,587000,587000,0
|
|
20240319,095100,147180000,587000,587000,587000,587000,0
|
|
20240319,095000,147180000,587000,588000,588000,587000,20
|
|
20240319,094900,135436000,587000,587000,587000,587000,0
|
|
20240319,094800,135436000,587000,587000,587000,587000,0
|
|
20240319,094700,135436000,587000,587000,587000,587000,10
|
|
20240319,094600,129566000,588000,587000,588000,587000,21
|
|
20240319,094500,117223000,587000,587000,587000,587000,3
|
|
20240319,094400,115462000,588000,588000,588000,588000,0
|
|
20240319,094300,115462000,588000,588000,588000,588000,0
|
|
20240319,094200,115462000,588000,588000,588000,588000,0
|
|
20240319,094100,115462000,588000,588000,588000,588000,0
|
|
20240319,094000,115462000,588000,588000,588000,588000,0
|
|
20240319,093900,115462000,588000,588000,588000,588000,0
|
|
20240319,093800,115462000,588000,588000,588000,588000,5
|
|
20240319,093700,112522000,584000,586000,586000,584000,40
|
|
20240319,093600,89116000,586000,586000,586000,586000,2
|
|
20240319,093500,87944000,586000,586000,586000,586000,0
|
|
20240319,093400,87944000,586000,586000,586000,586000,15
|
|
20240319,093300,79154000,586000,587000,587000,586000,9
|
|
20240319,093200,73876000,587000,587000,587000,587000,0
|
|
20240319,093100,73876000,587000,587000,587000,587000,0
|
|
20240319,093000,73876000,587000,587000,587000,587000,1
|
|
20240319,092900,73289000,586000,586000,586000,586000,0
|
|
20240319,092800,73289000,586000,586000,586000,586000,0
|
|
20240319,092700,73289000,586000,586000,586000,586000,0
|
|
20240319,092600,73289000,586000,586000,586000,586000,5
|
|
20240319,092500,70359000,588000,588000,588000,588000,0
|
|
20240319,092400,70359000,588000,588000,588000,588000,1
|
|
20240319,092300,69771000,586000,586000,586000,586000,20
|
|
20240319,092200,58051000,586000,587000,587000,586000,10
|
|
20240319,092100,52189000,586000,586000,586000,586000,0
|
|
20240319,092000,52189000,586000,586000,586000,586000,0
|
|
20240319,091900,52189000,586000,586000,586000,586000,0
|
|
20240319,091800,52189000,586000,586000,586000,586000,0
|
|
20240319,091700,52189000,586000,586000,586000,586000,5
|
|
20240319,091600,49259000,588000,588000,588000,588000,0
|
|
20240319,091500,49259000,588000,588000,588000,588000,0
|
|
20240319,091400,49259000,588000,588000,588000,588000,0
|
|
20240319,091300,49259000,588000,588000,588000,588000,2
|
|
20240319,091200,48083000,587000,587000,587000,587000,0
|
|
20240319,091100,48083000,587000,586000,587000,586000,59
|
|
20240319,091000,13506000,587000,588000,588000,587000,17
|
|
20240319,090900,3524000,586000,586000,586000,586000,0
|
|
20240319,090800,3524000,586000,586000,586000,586000,0
|
|
20240319,090700,3524000,586000,587000,587000,586000,5
|
|
20240319,090600,591000,591000,591000,591000,591000,0
|
|
20240319,090500,591000,591000,591000,591000,591000,0
|
|
20240319,090400,591000,591000,591000,591000,591000,0
|
|
20240319,090300,591000,591000,591000,591000,591000,0
|
|
20240319,090200,591000,591000,591000,591000,591000,0
|
|
20240319,090100,591000,591000,591000,591000,591000,0
|
|
20240319,090000,591000,591000,591000,591000,591000,1
|