584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184100,708174000,584000,584000,584000,584000,22
|
|
20240320,184000,708174000,584000,584000,584000,584000,0
|
|
20240320,183900,708174000,584000,584000,584000,584000,0
|
|
20240320,183800,708174000,584000,584000,584000,584000,0
|
|
20240320,183700,708174000,584000,584000,584000,584000,0
|
|
20240320,183600,708174000,584000,584000,584000,584000,0
|
|
20240320,183500,708174000,584000,584000,584000,584000,0
|
|
20240320,183400,708174000,584000,584000,584000,584000,0
|
|
20240320,183300,708174000,584000,584000,584000,584000,0
|
|
20240320,183200,708174000,584000,584000,584000,584000,0
|
|
20240320,183100,708174000,584000,584000,584000,584000,0
|
|
20240320,183000,708174000,584000,584000,584000,584000,0
|
|
20240320,182900,708174000,584000,584000,584000,584000,0
|
|
20240320,182800,708174000,584000,584000,584000,584000,0
|
|
20240320,182700,708174000,584000,584000,584000,584000,0
|
|
20240320,182600,708174000,584000,584000,584000,584000,0
|
|
20240320,182500,708174000,584000,584000,584000,584000,0
|
|
20240320,182400,708174000,584000,584000,584000,584000,0
|
|
20240320,182300,708174000,584000,584000,584000,584000,0
|
|
20240320,182200,708174000,584000,584000,584000,584000,0
|
|
20240320,182100,708174000,584000,584000,584000,584000,0
|
|
20240320,182000,708174000,584000,584000,584000,584000,0
|
|
20240320,181900,708174000,584000,584000,584000,584000,0
|
|
20240320,181800,708174000,584000,584000,584000,584000,0
|
|
20240320,181700,708174000,584000,584000,584000,584000,0
|
|
20240320,181600,708174000,584000,584000,584000,584000,0
|
|
20240320,181500,708174000,584000,584000,584000,584000,0
|
|
20240320,181400,708174000,584000,584000,584000,584000,0
|
|
20240320,181300,708174000,584000,584000,584000,584000,0
|
|
20240320,181200,708174000,584000,584000,584000,584000,0
|
|
20240320,181100,708174000,584000,584000,584000,584000,22
|
|
20240320,181000,708174000,584000,584000,584000,584000,0
|
|
20240320,180900,708174000,584000,584000,584000,584000,0
|
|
20240320,180800,708174000,584000,584000,584000,584000,0
|
|
20240320,180700,708174000,584000,584000,584000,584000,0
|
|
20240320,180600,708174000,584000,584000,584000,584000,0
|
|
20240320,180500,708174000,584000,584000,584000,584000,0
|
|
20240320,180400,708174000,584000,584000,584000,584000,0
|
|
20240320,180300,708174000,584000,584000,584000,584000,0
|
|
20240320,180200,708174000,584000,584000,584000,584000,0
|
|
20240320,180100,708174000,584000,584000,584000,584000,0
|
|
20240320,180000,708174000,584000,584000,584000,584000,0
|
|
20240320,175900,708174000,584000,584000,584000,584000,0
|
|
20240320,175800,708174000,584000,584000,584000,584000,0
|
|
20240320,175700,708174000,584000,584000,584000,584000,0
|
|
20240320,175600,708174000,584000,584000,584000,584000,0
|
|
20240320,175500,708174000,584000,584000,584000,584000,0
|
|
20240320,175400,708174000,584000,584000,584000,584000,0
|
|
20240320,175300,708174000,584000,584000,584000,584000,0
|
|
20240320,175200,708174000,584000,584000,584000,584000,0
|
|
20240320,175100,708174000,584000,584000,584000,584000,0
|
|
20240320,175000,708174000,584000,584000,584000,584000,0
|
|
20240320,174900,708174000,584000,584000,584000,584000,0
|
|
20240320,174800,708174000,584000,584000,584000,584000,0
|
|
20240320,174700,708174000,584000,584000,584000,584000,0
|
|
20240320,174600,708174000,584000,584000,584000,584000,0
|
|
20240320,174500,708174000,584000,584000,584000,584000,0
|
|
20240320,174400,708174000,584000,584000,584000,584000,0
|
|
20240320,174300,708174000,584000,584000,584000,584000,0
|
|
20240320,174200,708174000,584000,584000,584000,584000,0
|
|
20240320,174100,708174000,584000,584000,584000,584000,22
|
|
20240320,174000,708174000,584000,584000,584000,584000,0
|
|
20240320,173900,708174000,584000,584000,584000,584000,0
|
|
20240320,173800,708174000,584000,584000,584000,584000,0
|
|
20240320,173700,708174000,584000,584000,584000,584000,0
|
|
20240320,173600,708174000,584000,584000,584000,584000,0
|
|
20240320,173500,708174000,584000,584000,584000,584000,0
|
|
20240320,173400,708174000,584000,584000,584000,584000,0
|
|
20240320,173300,708174000,584000,584000,584000,584000,0
|
|
20240320,173200,708174000,584000,584000,584000,584000,0
|
|
20240320,173100,708174000,584000,584000,584000,584000,0
|
|
20240320,173000,708174000,584000,584000,584000,584000,0
|
|
20240320,172900,708174000,584000,584000,584000,584000,0
|
|
20240320,172800,708174000,584000,584000,584000,584000,0
|
|
20240320,172700,708174000,584000,584000,584000,584000,0
|
|
20240320,172600,708174000,584000,584000,584000,584000,0
|
|
20240320,172500,708174000,584000,584000,584000,584000,0
|
|
20240320,172400,708174000,584000,584000,584000,584000,0
|
|
20240320,172300,708174000,584000,584000,584000,584000,0
|
|
20240320,172200,708174000,584000,584000,584000,584000,0
|
|
20240320,172100,708174000,584000,584000,584000,584000,0
|
|
20240320,172000,708174000,584000,584000,584000,584000,0
|
|
20240320,171900,708174000,584000,584000,584000,584000,0
|
|
20240320,171800,708174000,584000,584000,584000,584000,0
|
|
20240320,171700,708174000,584000,584000,584000,584000,0
|
|
20240320,171600,708174000,584000,584000,584000,584000,0
|
|
20240320,171500,708174000,584000,584000,584000,584000,0
|
|
20240320,171400,708174000,584000,584000,584000,584000,0
|
|
20240320,171300,708174000,584000,584000,584000,584000,0
|
|
20240320,171200,708174000,584000,584000,584000,584000,0
|
|
20240320,171100,708174000,584000,584000,584000,584000,22
|
|
20240320,171000,708174000,584000,584000,584000,584000,0
|
|
20240320,170900,708174000,584000,584000,584000,584000,0
|
|
20240320,170800,708174000,584000,584000,584000,584000,0
|
|
20240320,170700,708174000,584000,584000,584000,584000,0
|
|
20240320,170600,708174000,584000,584000,584000,584000,0
|
|
20240320,170500,708174000,584000,584000,584000,584000,0
|
|
20240320,170400,708174000,584000,584000,584000,584000,0
|
|
20240320,170300,708174000,584000,584000,584000,584000,0
|
|
20240320,170200,708174000,584000,584000,584000,584000,0
|
|
20240320,170100,708174000,584000,584000,584000,584000,0
|
|
20240320,170000,708174000,584000,584000,584000,584000,0
|
|
20240320,165900,708174000,584000,584000,584000,584000,0
|
|
20240320,165800,708174000,584000,584000,584000,584000,0
|
|
20240320,165700,708174000,584000,584000,584000,584000,0
|
|
20240320,165600,708174000,584000,584000,584000,584000,0
|
|
20240320,165500,708174000,584000,584000,584000,584000,0
|
|
20240320,165400,708174000,584000,584000,584000,584000,0
|
|
20240320,165300,708174000,584000,584000,584000,584000,0
|
|
20240320,165200,708174000,584000,584000,584000,584000,0
|
|
20240320,165100,708174000,584000,584000,584000,584000,0
|
|
20240320,165000,708174000,584000,584000,584000,584000,0
|
|
20240320,164900,708174000,584000,584000,584000,584000,0
|
|
20240320,164800,708174000,584000,584000,584000,584000,0
|
|
20240320,164700,708174000,584000,584000,584000,584000,0
|
|
20240320,164600,708174000,584000,584000,584000,584000,0
|
|
20240320,164500,708174000,584000,584000,584000,584000,0
|
|
20240320,164400,708174000,584000,584000,584000,584000,0
|
|
20240320,164300,708174000,584000,584000,584000,584000,0
|
|
20240320,164200,708174000,584000,584000,584000,584000,0
|
|
20240320,164100,708174000,584000,584000,584000,584000,22
|
|
20240320,164000,708174000,584000,584000,584000,584000,0
|
|
20240320,163900,708174000,584000,584000,584000,584000,0
|
|
20240320,163800,708174000,584000,584000,584000,584000,0
|
|
20240320,163700,708174000,584000,584000,584000,584000,0
|
|
20240320,163600,708174000,584000,584000,584000,584000,0
|
|
20240320,163500,708174000,584000,584000,584000,584000,0
|
|
20240320,163400,708174000,584000,584000,584000,584000,0
|
|
20240320,163300,708174000,584000,584000,584000,584000,0
|
|
20240320,163200,708174000,584000,584000,584000,584000,0
|
|
20240320,163100,708174000,584000,584000,584000,584000,0
|
|
20240320,163000,708174000,584000,584000,584000,584000,0
|
|
20240320,162900,708174000,584000,584000,584000,584000,0
|
|
20240320,162800,708174000,584000,584000,584000,584000,0
|
|
20240320,162700,708174000,584000,584000,584000,584000,0
|
|
20240320,162600,708174000,584000,584000,584000,584000,0
|
|
20240320,162500,708174000,584000,584000,584000,584000,0
|
|
20240320,162400,708174000,584000,584000,584000,584000,0
|
|
20240320,162300,708174000,584000,584000,584000,584000,0
|
|
20240320,162200,708174000,584000,584000,584000,584000,0
|
|
20240320,162100,708174000,584000,584000,584000,584000,0
|
|
20240320,162000,708174000,584000,584000,584000,584000,0
|
|
20240320,161900,708174000,584000,584000,584000,584000,0
|
|
20240320,161800,708174000,584000,584000,584000,584000,0
|
|
20240320,161700,708174000,584000,584000,584000,584000,0
|
|
20240320,161600,708174000,584000,584000,584000,584000,0
|
|
20240320,161500,708174000,584000,584000,584000,584000,0
|
|
20240320,161400,708174000,584000,584000,584000,584000,0
|
|
20240320,161300,708174000,584000,584000,584000,584000,0
|
|
20240320,161200,708174000,584000,584000,584000,584000,0
|
|
20240320,161100,708174000,584000,584000,584000,584000,22
|
|
20240320,161000,708174000,584000,584000,584000,584000,0
|
|
20240320,160900,708174000,584000,584000,584000,584000,0
|
|
20240320,160800,708174000,584000,584000,584000,584000,0
|
|
20240320,160700,708174000,584000,584000,584000,584000,0
|
|
20240320,160600,708174000,584000,584000,584000,584000,0
|
|
20240320,160500,708174000,584000,584000,584000,584000,0
|
|
20240320,160400,708174000,584000,584000,584000,584000,0
|
|
20240320,160300,708174000,584000,584000,584000,584000,0
|
|
20240320,160200,708174000,584000,584000,584000,584000,0
|
|
20240320,160100,708174000,584000,584000,584000,584000,0
|
|
20240320,160000,708174000,584000,584000,584000,584000,0
|
|
20240320,155900,708174000,584000,584000,584000,584000,0
|
|
20240320,155800,708174000,584000,584000,584000,584000,0
|
|
20240320,155700,708174000,584000,584000,584000,584000,0
|
|
20240320,155600,708174000,584000,584000,584000,584000,0
|
|
20240320,155500,708174000,584000,584000,584000,584000,0
|
|
20240320,155400,708174000,584000,584000,584000,584000,0
|
|
20240320,155300,708174000,584000,584000,584000,584000,0
|
|
20240320,155200,708174000,584000,584000,584000,584000,0
|
|
20240320,155100,708174000,584000,584000,584000,584000,0
|
|
20240320,155000,708174000,584000,584000,584000,584000,0
|
|
20240320,154900,708174000,584000,584000,584000,584000,0
|
|
20240320,154800,708174000,584000,584000,584000,584000,0
|
|
20240320,154700,708174000,584000,584000,584000,584000,0
|
|
20240320,154600,708174000,584000,584000,584000,584000,0
|
|
20240320,154500,708174000,584000,584000,584000,584000,0
|
|
20240320,154400,708174000,584000,584000,584000,584000,0
|
|
20240320,154300,708174000,584000,584000,584000,584000,0
|
|
20240320,154200,708174000,584000,584000,584000,584000,0
|
|
20240320,154100,708174000,584000,584000,584000,584000,22
|
|
20240320,154000,708174000,584000,584000,584000,584000,0
|
|
20240320,153900,708174000,584000,584000,584000,584000,0
|
|
20240320,153800,708174000,584000,584000,584000,584000,0
|
|
20240320,153700,708174000,584000,584000,584000,584000,0
|
|
20240320,153600,708174000,584000,584000,584000,584000,0
|
|
20240320,153500,708174000,584000,584000,584000,584000,0
|
|
20240320,153400,708174000,584000,584000,584000,584000,0
|
|
20240320,153300,708174000,584000,584000,584000,584000,0
|
|
20240320,153200,708174000,584000,584000,584000,584000,0
|
|
20240320,153100,708174000,584000,584000,584000,584000,0
|
|
20240320,153000,708174000,584000,584000,584000,584000,22
|
|
20240320,152900,695326000,584000,584000,584000,584000,0
|
|
20240320,152800,695326000,584000,584000,584000,584000,0
|
|
20240320,152700,695326000,584000,584000,584000,584000,0
|
|
20240320,152600,695326000,584000,584000,584000,584000,0
|
|
20240320,152500,695326000,584000,584000,584000,584000,0
|
|
20240320,152400,695326000,584000,584000,584000,584000,0
|
|
20240320,152300,695326000,584000,584000,584000,584000,0
|
|
20240320,152200,695326000,584000,584000,584000,584000,0
|
|
20240320,152100,695326000,584000,584000,584000,584000,0
|
|
20240320,152000,695326000,584000,584000,584000,584000,0
|
|
20240320,151900,695326000,584000,584000,584000,584000,1
|
|
20240320,151800,694742000,584000,584000,584000,584000,0
|
|
20240320,151700,694742000,584000,584000,584000,584000,1
|
|
20240320,151600,694158000,584000,584000,584000,584000,1
|
|
20240320,151500,693574000,583000,584000,584000,583000,80
|
|
20240320,151400,646931000,584000,584000,584000,584000,0
|
|
20240320,151300,646931000,584000,584000,584000,584000,0
|
|
20240320,151200,646931000,584000,584000,584000,584000,1
|
|
20240320,151100,646347000,584000,584000,584000,584000,2
|
|
20240320,151000,645179000,585000,584000,585000,584000,3
|
|
20240320,150900,643426000,584000,584000,584000,584000,5
|
|
20240320,150800,640506000,586000,586000,586000,586000,1
|
|
20240320,150700,639920000,583000,583000,583000,583000,0
|
|
20240320,150600,639920000,583000,585000,585000,583000,7
|
|
20240320,150500,635834000,586000,586000,586000,586000,0
|
|
20240320,150400,635834000,586000,586000,586000,586000,1
|
|
20240320,150300,635248000,585000,585000,585000,585000,6
|
|
20240320,150200,631738000,586000,586000,586000,586000,0
|
|
20240320,150100,631738000,586000,586000,586000,586000,1
|
|
20240320,150000,631152000,585000,584000,585000,584000,10
|
|
20240320,145900,625309000,586000,586000,586000,586000,1
|
|
20240320,145800,624723000,586000,586000,586000,586000,1
|
|
20240320,145700,624137000,584000,584000,584000,584000,5
|
|
20240320,145600,621217000,584000,584000,584000,584000,2
|
|
20240320,145500,620049000,583000,583000,583000,583000,0
|
|
20240320,145400,620049000,583000,583000,583000,583000,7
|
|
20240320,145300,615968000,586000,586000,586000,586000,1
|
|
20240320,145200,615382000,586000,586000,586000,586000,2
|
|
20240320,145100,614210000,583000,583000,583000,583000,5
|
|
20240320,145000,611295000,583000,583000,583000,583000,0
|
|
20240320,144900,611295000,583000,583000,583000,583000,0
|
|
20240320,144800,611295000,583000,583000,583000,583000,7
|
|
20240320,144700,607214000,586000,586000,586000,586000,1
|
|
20240320,144600,606628000,583000,583000,583000,583000,22
|
|
20240320,144500,593802000,586000,583000,586000,583000,8
|
|
20240320,144400,589129000,585000,585000,585000,585000,0
|
|
20240320,144300,589129000,585000,585000,585000,585000,0
|
|
20240320,144200,589129000,585000,583000,585000,583000,11
|
|
20240320,144100,582714000,583000,583000,583000,583000,0
|
|
20240320,144000,582714000,583000,583000,583000,583000,0
|
|
20240320,143900,582714000,583000,583000,583000,583000,6
|
|
20240320,143800,579216000,585000,585000,585000,585000,0
|
|
20240320,143700,579216000,585000,585000,585000,585000,3
|
|
20240320,143600,577461000,583000,584000,584000,583000,8
|
|
20240320,143500,572791000,584000,584000,584000,584000,1
|
|
20240320,143400,572207000,584000,584000,584000,584000,0
|
|
20240320,143300,572207000,584000,584000,584000,584000,6
|
|
20240320,143200,568703000,585000,585000,585000,585000,1
|
|
20240320,143100,568118000,585000,585000,585000,585000,5
|
|
20240320,143000,565193000,586000,585000,586000,584000,10
|
|
20240320,142900,559348000,586000,586000,586000,586000,2
|
|
20240320,142800,558176000,586000,586000,586000,586000,0
|
|
20240320,142700,558176000,586000,585000,586000,584000,8
|
|
20240320,142600,553499000,585000,585000,585000,585000,1
|
|
20240320,142500,552914000,586000,586000,586000,586000,0
|
|
20240320,142400,552914000,586000,585000,586000,584000,11
|
|
20240320,142300,546482000,586000,586000,586000,586000,0
|
|
20240320,142200,546482000,586000,586000,586000,586000,0
|
|
20240320,142100,546482000,586000,585000,586000,585000,11
|
|
20240320,142000,540045000,585000,585000,585000,585000,1
|
|
20240320,141900,539460000,584000,584000,584000,584000,0
|
|
20240320,141800,539460000,584000,584000,584000,584000,11
|
|
20240320,141700,533036000,586000,586000,586000,586000,1
|
|
20240320,141600,532450000,586000,586000,586000,586000,1
|
|
20240320,141500,531864000,584000,584000,584000,584000,9
|
|
20240320,141400,526608000,586000,586000,586000,586000,1
|
|
20240320,141300,526022000,584000,584000,584000,584000,0
|
|
20240320,141200,526022000,584000,585000,585000,584000,14
|
|
20240320,141100,517839000,586000,586000,586000,586000,2
|
|
20240320,141000,516667000,585000,585000,585000,585000,0
|
|
20240320,140900,516667000,585000,585000,585000,585000,9
|
|
20240320,140800,511402000,586000,586000,586000,586000,0
|
|
20240320,140700,511402000,586000,586000,586000,586000,0
|
|
20240320,140600,511402000,586000,584000,586000,584000,14
|
|
20240320,140500,503222000,586000,586000,586000,586000,1
|
|
20240320,140400,502636000,586000,586000,586000,586000,1
|
|
20240320,140300,502050000,584000,584000,584000,584000,9
|
|
20240320,140200,496794000,586000,586000,586000,586000,0
|
|
20240320,140100,496794000,586000,586000,586000,586000,0
|
|
20240320,140000,496794000,586000,584000,586000,584000,12
|
|
20240320,135900,489784000,585000,585000,585000,585000,8
|
|
20240320,135800,485104000,586000,586000,586000,586000,1
|
|
20240320,135700,484518000,585000,584000,585000,584000,11
|
|
20240320,135600,478093000,585000,585000,585000,585000,1
|
|
20240320,135500,477508000,584000,584000,584000,584000,0
|
|
20240320,135400,477508000,584000,584000,584000,584000,13
|
|
20240320,135300,469916000,585000,585000,585000,585000,3
|
|
20240320,135200,468161000,585000,585000,585000,585000,0
|
|
20240320,135100,468161000,585000,584000,586000,584000,17
|
|
20240320,135000,458225000,585000,585000,585000,585000,1
|
|
20240320,134900,457640000,585000,585000,585000,585000,0
|
|
20240320,134800,457640000,585000,584000,585000,584000,13
|
|
20240320,134700,450047000,584000,584000,584000,584000,0
|
|
20240320,134600,450047000,584000,584000,584000,584000,0
|
|
20240320,134500,450047000,584000,585000,585000,584000,11
|
|
20240320,134400,443620000,586000,586000,586000,586000,0
|
|
20240320,134300,443620000,586000,586000,586000,586000,0
|
|
20240320,134200,443620000,586000,585000,586000,584000,16
|
|
20240320,134100,434271000,585000,585000,585000,585000,0
|
|
20240320,134000,434271000,585000,585000,585000,585000,0
|
|
20240320,133900,434271000,585000,585000,585000,585000,0
|
|
20240320,133800,434271000,585000,585000,585000,585000,0
|
|
20240320,133700,434271000,585000,585000,585000,585000,13
|
|
20240320,133600,426666000,587000,587000,587000,587000,0
|
|
20240320,133500,426666000,587000,587000,587000,587000,0
|
|
20240320,133400,426666000,587000,587000,587000,587000,1
|
|
20240320,133300,426079000,585000,585000,585000,585000,1
|
|
20240320,133200,425494000,586000,586000,586000,586000,4
|
|
20240320,133100,423150000,588000,588000,588000,588000,8
|
|
20240320,133000,418446000,588000,588000,588000,588000,3
|
|
20240320,132900,416682000,588000,587000,588000,587000,2
|
|
20240320,132800,415507000,587000,587000,587000,587000,0
|
|
20240320,132700,415507000,587000,587000,587000,587000,0
|
|
20240320,132600,415507000,587000,587000,587000,587000,0
|
|
20240320,132500,415507000,587000,587000,587000,587000,0
|
|
20240320,132400,415507000,587000,587000,587000,587000,0
|
|
20240320,132300,415507000,587000,587000,587000,587000,0
|
|
20240320,132200,415507000,587000,587000,587000,587000,0
|
|
20240320,132100,415507000,587000,587000,587000,587000,0
|
|
20240320,132000,415507000,587000,587000,587000,587000,0
|
|
20240320,131900,415507000,587000,587000,587000,587000,0
|
|
20240320,131800,415507000,587000,587000,587000,587000,0
|
|
20240320,131700,415507000,587000,587000,587000,587000,0
|
|
20240320,131600,415507000,587000,587000,587000,587000,0
|
|
20240320,131500,415507000,587000,587000,587000,587000,1
|
|
20240320,131400,414920000,586000,586000,586000,586000,0
|
|
20240320,131300,414920000,586000,586000,586000,586000,0
|
|
20240320,131200,414920000,586000,587000,587000,586000,3
|
|
20240320,131100,413160000,591000,589000,591000,589000,5
|
|
20240320,131000,410211000,588000,588000,588000,588000,2
|
|
20240320,130900,409035000,589000,589000,589000,589000,1
|
|
20240320,130800,408446000,590000,590000,590000,590000,5
|
|
20240320,130700,405496000,589000,589000,589000,589000,0
|
|
20240320,130600,405496000,589000,589000,589000,589000,1
|
|
20240320,130500,404907000,588000,588000,588000,588000,0
|
|
20240320,130400,404907000,588000,588000,588000,588000,0
|
|
20240320,130300,404907000,588000,588000,588000,588000,0
|
|
20240320,130200,404907000,588000,588000,588000,588000,0
|
|
20240320,130100,404907000,588000,588000,588000,588000,0
|
|
20240320,130000,404907000,588000,588000,588000,588000,1
|
|
20240320,125900,404319000,588000,588000,588000,588000,1
|
|
20240320,125800,403731000,587000,587000,587000,587000,0
|
|
20240320,125700,403731000,587000,587000,587000,587000,0
|
|
20240320,125600,403731000,587000,587000,587000,587000,98
|
|
20240320,125500,346205000,587000,587000,587000,587000,0
|
|
20240320,125400,346205000,587000,587000,587000,587000,0
|
|
20240320,125300,346205000,587000,587000,587000,587000,0
|
|
20240320,125200,346205000,587000,587000,587000,587000,0
|
|
20240320,125100,346205000,587000,587000,587000,587000,0
|
|
20240320,125000,346205000,587000,587000,587000,587000,0
|
|
20240320,124900,346205000,587000,587000,587000,587000,2
|
|
20240320,124800,345031000,586000,586000,586000,586000,0
|
|
20240320,124700,345031000,586000,586000,586000,586000,0
|
|
20240320,124600,345031000,586000,586000,586000,586000,0
|
|
20240320,124500,345031000,586000,586000,586000,586000,0
|
|
20240320,124400,345031000,586000,586000,586000,586000,1
|
|
20240320,124300,344445000,586000,586000,586000,586000,0
|
|
20240320,124200,344445000,586000,586000,586000,586000,4
|
|
20240320,124100,342101000,587000,587000,587000,587000,0
|
|
20240320,124000,342101000,587000,587000,587000,587000,0
|
|
20240320,123900,342101000,587000,587000,587000,587000,0
|
|
20240320,123800,342101000,587000,587000,587000,587000,0
|
|
20240320,123700,342101000,587000,587000,587000,587000,2
|
|
20240320,123600,340927000,586000,586000,586000,586000,1
|
|
20240320,123500,340341000,587000,587000,587000,587000,0
|
|
20240320,123400,340341000,587000,587000,587000,587000,0
|
|
20240320,123300,340341000,587000,587000,587000,587000,1
|
|
20240320,123200,339754000,586000,586000,586000,586000,0
|
|
20240320,123100,339754000,586000,586000,586000,586000,0
|
|
20240320,123000,339754000,586000,586000,586000,586000,1
|
|
20240320,122900,339168000,587000,587000,587000,587000,0
|
|
20240320,122800,339168000,587000,587000,587000,587000,0
|
|
20240320,122700,339168000,587000,587000,587000,587000,0
|
|
20240320,122600,339168000,587000,587000,587000,587000,0
|
|
20240320,122500,339168000,587000,587000,587000,587000,0
|
|
20240320,122400,339168000,587000,587000,587000,587000,0
|
|
20240320,122300,339168000,587000,587000,587000,587000,0
|
|
20240320,122200,339168000,587000,587000,587000,587000,0
|
|
20240320,122100,339168000,587000,587000,587000,587000,0
|
|
20240320,122000,339168000,587000,587000,587000,587000,0
|
|
20240320,121900,339168000,587000,587000,587000,587000,0
|
|
20240320,121800,339168000,587000,587000,587000,587000,0
|
|
20240320,121700,339168000,587000,587000,587000,587000,0
|
|
20240320,121600,339168000,587000,587000,587000,587000,0
|
|
20240320,121500,339168000,587000,587000,587000,587000,0
|
|
20240320,121400,339168000,587000,587000,587000,587000,54
|
|
20240320,121300,307470000,586000,586000,586000,586000,1
|
|
20240320,121200,306884000,584000,584000,584000,584000,3
|
|
20240320,121100,305132000,586000,586000,586000,586000,0
|
|
20240320,121000,305132000,586000,586000,586000,586000,0
|
|
20240320,120900,305132000,586000,586000,586000,586000,0
|
|
20240320,120800,305132000,586000,586000,586000,586000,0
|
|
20240320,120700,305132000,586000,586000,586000,586000,0
|
|
20240320,120600,305132000,586000,586000,586000,586000,2
|
|
20240320,120500,303960000,586000,586000,586000,586000,0
|
|
20240320,120400,303960000,586000,586000,586000,586000,0
|
|
20240320,120300,303960000,586000,586000,586000,586000,3
|
|
20240320,120200,302202000,584000,584000,584000,584000,0
|
|
20240320,120100,302202000,584000,584000,584000,584000,0
|
|
20240320,120000,302202000,584000,584000,584000,584000,3
|
|
20240320,115900,300450000,586000,585000,586000,585000,36
|
|
20240320,115800,279355000,584000,584000,584000,584000,0
|
|
20240320,115700,279355000,584000,584000,584000,584000,0
|
|
20240320,115600,279355000,584000,584000,584000,584000,0
|
|
20240320,115500,279355000,584000,584000,584000,584000,2
|
|
20240320,115400,278187000,585000,585000,585000,585000,2
|
|
20240320,115300,277017000,585000,585000,585000,585000,0
|
|
20240320,115200,277017000,585000,585000,585000,585000,0
|
|
20240320,115100,277017000,585000,585000,585000,585000,1
|
|
20240320,115000,276432000,585000,585000,585000,585000,0
|
|
20240320,114900,276432000,585000,585000,585000,585000,1
|
|
20240320,114800,275847000,585000,585000,585000,585000,0
|
|
20240320,114700,275847000,585000,585000,585000,585000,0
|
|
20240320,114600,275847000,585000,585000,585000,585000,0
|
|
20240320,114500,275847000,585000,585000,585000,585000,1
|
|
20240320,114400,275262000,584000,584000,584000,584000,0
|
|
20240320,114300,275262000,584000,584000,584000,584000,1
|
|
20240320,114200,274678000,584000,584000,584000,584000,3
|
|
20240320,114100,272926000,584000,584000,584000,584000,0
|
|
20240320,114000,272926000,584000,584000,584000,584000,0
|
|
20240320,113900,272926000,584000,584000,584000,584000,1
|
|
20240320,113800,272342000,584000,584000,584000,584000,0
|
|
20240320,113700,272342000,584000,584000,584000,584000,1
|
|
20240320,113600,271758000,586000,586000,586000,586000,0
|
|
20240320,113500,271758000,586000,586000,586000,586000,10
|
|
20240320,113400,265898000,586000,586000,586000,586000,0
|
|
20240320,113300,265898000,586000,584000,586000,584000,4
|
|
20240320,113200,263556000,584000,584000,584000,584000,0
|
|
20240320,113100,263556000,584000,584000,584000,584000,1
|
|
20240320,113000,262972000,584000,584000,584000,584000,1
|
|
20240320,112900,262388000,584000,584000,584000,584000,0
|
|
20240320,112800,262388000,584000,585000,585000,584000,14
|
|
20240320,112700,254199000,585000,586000,586000,585000,5
|
|
20240320,112600,251271000,586000,586000,586000,586000,0
|
|
20240320,112500,251271000,586000,586000,586000,586000,0
|
|
20240320,112400,251271000,586000,586000,586000,586000,2
|
|
20240320,112300,250099000,585000,585000,585000,585000,0
|
|
20240320,112200,250099000,585000,585000,585000,585000,1
|
|
20240320,112100,249514000,587000,587000,587000,587000,0
|
|
20240320,112000,249514000,587000,587000,587000,587000,17
|
|
20240320,111900,239535000,585000,585000,585000,585000,0
|
|
20240320,111800,239535000,585000,585000,585000,585000,1
|
|
20240320,111700,238950000,586000,586000,586000,586000,0
|
|
20240320,111600,238950000,586000,586000,586000,586000,1
|
|
20240320,111500,238364000,586000,586000,586000,586000,3
|
|
20240320,111400,236606000,586000,586000,586000,586000,0
|
|
20240320,111300,236606000,586000,586000,586000,586000,1
|
|
20240320,111200,236020000,586000,586000,586000,586000,1
|
|
20240320,111100,235434000,586000,586000,586000,586000,1
|
|
20240320,111000,234848000,586000,586000,586000,586000,1
|
|
20240320,110900,234262000,587000,587000,587000,587000,0
|
|
20240320,110800,234262000,587000,587000,587000,587000,0
|
|
20240320,110700,234262000,587000,587000,587000,587000,3
|
|
20240320,110600,232501000,587000,587000,587000,587000,1
|
|
20240320,110500,231914000,587000,587000,587000,587000,1
|
|
20240320,110400,231327000,586000,586000,586000,586000,1
|
|
20240320,110300,230741000,586000,586000,586000,586000,0
|
|
20240320,110200,230741000,586000,586000,586000,586000,0
|
|
20240320,110100,230741000,586000,586000,586000,586000,0
|
|
20240320,110000,230741000,586000,585000,586000,585000,2
|
|
20240320,105900,229570000,586000,586000,586000,586000,6
|
|
20240320,105800,226054000,586000,586000,586000,586000,1
|
|
20240320,105700,225468000,586000,586000,586000,586000,0
|
|
20240320,105600,225468000,586000,586000,586000,586000,0
|
|
20240320,105500,225468000,586000,586000,586000,586000,1
|
|
20240320,105400,224882000,586000,586000,586000,586000,0
|
|
20240320,105300,224882000,586000,586000,586000,586000,5
|
|
20240320,105200,221952000,586000,586000,586000,586000,3
|
|
20240320,105100,220194000,586000,586000,586000,586000,3
|
|
20240320,105000,218436000,586000,586000,586000,586000,0
|
|
20240320,104900,218436000,586000,586000,586000,586000,1
|
|
20240320,104800,217850000,585000,586000,586000,585000,4
|
|
20240320,104700,215509000,586000,586000,586000,586000,1
|
|
20240320,104600,214923000,586000,586000,586000,586000,1
|
|
20240320,104500,214337000,586000,586000,586000,586000,2
|
|
20240320,104400,213165000,586000,586000,586000,586000,0
|
|
20240320,104300,213165000,586000,586000,586000,586000,6
|
|
20240320,104200,209649000,586000,586000,586000,586000,0
|
|
20240320,104100,209649000,586000,586000,586000,586000,2
|
|
20240320,104000,208477000,585000,585000,585000,585000,1
|
|
20240320,103900,207892000,586000,586000,586000,586000,6
|
|
20240320,103800,204376000,586000,586000,586000,586000,10
|
|
20240320,103700,198516000,586000,586000,586000,586000,1
|
|
20240320,103600,197930000,585000,585000,585000,585000,0
|
|
20240320,103500,197930000,585000,585000,585000,585000,0
|
|
20240320,103400,197930000,585000,585000,585000,585000,8
|
|
20240320,103300,193250000,585000,585000,585000,585000,7
|
|
20240320,103200,189155000,585000,585000,585000,585000,4
|
|
20240320,103100,186815000,584000,585000,585000,584000,9
|
|
20240320,103000,181551000,584000,584000,584000,584000,1
|
|
20240320,102900,180967000,588000,586000,589000,585000,9
|
|
20240320,102800,175681000,587000,586000,587000,586000,11
|
|
20240320,102700,169225000,585000,585000,585000,585000,0
|
|
20240320,102600,169225000,585000,585000,585000,585000,0
|
|
20240320,102500,169225000,585000,585000,585000,585000,1
|
|
20240320,102400,168640000,585000,585000,585000,585000,0
|
|
20240320,102300,168640000,585000,585000,585000,585000,3
|
|
20240320,102200,166885000,584000,584000,584000,584000,0
|
|
20240320,102100,166885000,584000,584000,584000,584000,3
|
|
20240320,102000,165133000,585000,585000,585000,585000,4
|
|
20240320,101900,162793000,584000,584000,584000,584000,1
|
|
20240320,101800,162209000,585000,584000,585000,584000,7
|
|
20240320,101700,158116000,584000,584000,584000,584000,1
|
|
20240320,101600,157532000,583000,583000,583000,583000,0
|
|
20240320,101500,157532000,583000,583000,583000,583000,0
|
|
20240320,101400,157532000,583000,583000,583000,583000,0
|
|
20240320,101300,157532000,583000,583000,583000,583000,1
|
|
20240320,101200,156949000,583000,583000,583000,583000,2
|
|
20240320,101100,155783000,583000,583000,583000,583000,1
|
|
20240320,101000,155200000,584000,584000,584000,584000,0
|
|
20240320,100900,155200000,584000,584000,584000,584000,3
|
|
20240320,100800,153448000,584000,584000,584000,584000,17
|
|
20240320,100700,143520000,585000,585000,585000,585000,4
|
|
20240320,100600,141180000,585000,585000,585000,585000,0
|
|
20240320,100500,141180000,585000,585000,585000,585000,1
|
|
20240320,100400,140595000,587000,587000,587000,587000,0
|
|
20240320,100300,140595000,587000,587000,587000,587000,0
|
|
20240320,100200,140595000,587000,587000,587000,587000,3
|
|
20240320,100100,138834000,584000,586000,586000,584000,2
|
|
20240320,100000,137664000,585000,587000,587000,585000,3
|
|
20240320,095900,135907000,585000,585000,585000,585000,1
|
|
20240320,095800,135322000,585000,585000,585000,585000,0
|
|
20240320,095700,135322000,585000,585000,585000,585000,0
|
|
20240320,095600,135322000,585000,586000,586000,585000,7
|
|
20240320,095500,131226000,586000,586000,586000,586000,0
|
|
20240320,095400,131226000,586000,586000,586000,585000,3
|
|
20240320,095300,129469000,586000,586000,586000,586000,1
|
|
20240320,095200,128883000,585000,585000,585000,585000,0
|
|
20240320,095100,128883000,585000,585000,585000,585000,0
|
|
20240320,095000,128883000,585000,589000,589000,585000,12
|
|
20240320,094900,121821000,588000,588000,588000,588000,7
|
|
20240320,094800,117705000,588000,587000,588000,587000,7
|
|
20240320,094700,113595000,587000,586000,587000,586000,2
|
|
20240320,094600,112422000,586000,586000,586000,586000,2
|
|
20240320,094500,111250000,585000,585000,585000,585000,0
|
|
20240320,094400,111250000,585000,585000,585000,585000,1
|
|
20240320,094300,110665000,585000,585000,585000,585000,4
|
|
20240320,094200,108325000,585000,585000,585000,585000,1
|
|
20240320,094100,107740000,586000,586000,587000,586000,12
|
|
20240320,094000,100698000,586000,586000,586000,586000,0
|
|
20240320,093900,100698000,586000,586000,586000,586000,0
|
|
20240320,093800,100698000,586000,586000,586000,586000,1
|
|
20240320,093700,100112000,585000,585000,585000,585000,0
|
|
20240320,093600,100112000,585000,585000,585000,585000,1
|
|
20240320,093500,99527000,585000,585000,585000,585000,1
|
|
20240320,093400,98942000,585000,585000,585000,585000,0
|
|
20240320,093300,98942000,585000,585000,585000,585000,0
|
|
20240320,093200,98942000,585000,585000,585000,585000,1
|
|
20240320,093100,98357000,585000,585000,585000,585000,0
|
|
20240320,093000,98357000,585000,585000,585000,585000,1
|
|
20240320,092900,97772000,585000,585000,585000,585000,1
|
|
20240320,092800,97187000,587000,587000,587000,587000,0
|
|
20240320,092700,97187000,587000,585000,587000,585000,13
|
|
20240320,092600,89562000,585000,585000,585000,585000,1
|
|
20240320,092500,88977000,585000,585000,585000,585000,0
|
|
20240320,092400,88977000,585000,585000,585000,585000,1
|
|
20240320,092300,88392000,585000,585000,585000,585000,0
|
|
20240320,092200,88392000,585000,586000,586000,585000,4
|
|
20240320,092100,86051000,586000,586000,586000,586000,5
|
|
20240320,092000,83121000,586000,586000,586000,586000,6
|
|
20240320,091900,79605000,585000,585000,585000,585000,2
|
|
20240320,091800,78435000,584000,585000,585000,584000,3
|
|
20240320,091700,76682000,585000,585000,585000,585000,0
|
|
20240320,091600,76682000,585000,585000,585000,585000,0
|
|
20240320,091500,76682000,585000,585000,585000,585000,0
|
|
20240320,091400,76682000,585000,586000,587000,585000,3
|
|
20240320,091300,74924000,587000,587000,587000,587000,0
|
|
20240320,091200,74924000,587000,583000,587000,583000,3
|
|
20240320,091100,73168000,583000,583000,583000,583000,1
|
|
20240320,091000,72585000,583000,583000,583000,583000,0
|
|
20240320,090900,72585000,583000,583000,583000,583000,4
|
|
20240320,090800,70253000,583000,586000,587000,583000,3
|
|
20240320,090700,68497000,588000,586000,588000,586000,4
|
|
20240320,090600,66150000,584000,583000,584000,583000,3
|
|
20240320,090500,64399000,581000,581000,581000,581000,0
|
|
20240320,090400,64399000,581000,581000,581000,581000,0
|
|
20240320,090300,64399000,581000,581000,581000,581000,4
|
|
20240320,090200,62075000,581000,585000,597000,581000,64
|
|
20240320,090100,24719000,598000,583000,598000,580000,35
|
|
20240320,090000,4069000,581000,582000,582000,581000,7
|