584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,184100,993296000,584000,584000,584000,584000,31
|
|
20240321,184000,993296000,584000,584000,584000,584000,0
|
|
20240321,183900,993296000,584000,584000,584000,584000,0
|
|
20240321,183800,993296000,584000,584000,584000,584000,0
|
|
20240321,183700,993296000,584000,584000,584000,584000,0
|
|
20240321,183600,993296000,584000,584000,584000,584000,0
|
|
20240321,183500,993296000,584000,584000,584000,584000,0
|
|
20240321,183400,993296000,584000,584000,584000,584000,0
|
|
20240321,183300,993296000,584000,584000,584000,584000,0
|
|
20240321,183200,993296000,584000,584000,584000,584000,0
|
|
20240321,183100,993296000,584000,584000,584000,584000,0
|
|
20240321,183000,993296000,584000,584000,584000,584000,0
|
|
20240321,182900,993296000,584000,584000,584000,584000,0
|
|
20240321,182800,993296000,584000,584000,584000,584000,0
|
|
20240321,182700,993296000,584000,584000,584000,584000,0
|
|
20240321,182600,993296000,584000,584000,584000,584000,0
|
|
20240321,182500,993296000,584000,584000,584000,584000,0
|
|
20240321,182400,993296000,584000,584000,584000,584000,0
|
|
20240321,182300,993296000,584000,584000,584000,584000,0
|
|
20240321,182200,993296000,584000,584000,584000,584000,0
|
|
20240321,182100,993296000,584000,584000,584000,584000,0
|
|
20240321,182000,993296000,584000,584000,584000,584000,0
|
|
20240321,181900,993296000,584000,584000,584000,584000,0
|
|
20240321,181800,993296000,584000,584000,584000,584000,0
|
|
20240321,181700,993296000,584000,584000,584000,584000,0
|
|
20240321,181600,993296000,584000,584000,584000,584000,0
|
|
20240321,181500,993296000,584000,584000,584000,584000,0
|
|
20240321,181400,993296000,584000,584000,584000,584000,0
|
|
20240321,181300,993296000,584000,584000,584000,584000,0
|
|
20240321,181200,993296000,584000,584000,584000,584000,0
|
|
20240321,181100,993296000,584000,584000,584000,584000,31
|
|
20240321,181000,993296000,584000,584000,584000,584000,0
|
|
20240321,180900,993296000,584000,584000,584000,584000,0
|
|
20240321,180800,993296000,584000,584000,584000,584000,0
|
|
20240321,180700,993296000,584000,584000,584000,584000,0
|
|
20240321,180600,993296000,584000,584000,584000,584000,0
|
|
20240321,180500,993296000,584000,584000,584000,584000,0
|
|
20240321,180400,993296000,584000,584000,584000,584000,0
|
|
20240321,180300,993296000,584000,584000,584000,584000,0
|
|
20240321,180200,993296000,584000,584000,584000,584000,0
|
|
20240321,180100,993296000,584000,584000,584000,584000,0
|
|
20240321,180000,993296000,584000,584000,584000,584000,0
|
|
20240321,175900,993296000,584000,584000,584000,584000,0
|
|
20240321,175800,993296000,584000,584000,584000,584000,0
|
|
20240321,175700,993296000,584000,584000,584000,584000,0
|
|
20240321,175600,993296000,584000,584000,584000,584000,0
|
|
20240321,175500,993296000,584000,584000,584000,584000,0
|
|
20240321,175400,993296000,584000,584000,584000,584000,0
|
|
20240321,175300,993296000,584000,584000,584000,584000,0
|
|
20240321,175200,993296000,584000,584000,584000,584000,0
|
|
20240321,175100,993296000,584000,584000,584000,584000,0
|
|
20240321,175000,993296000,584000,584000,584000,584000,0
|
|
20240321,174900,993296000,584000,584000,584000,584000,0
|
|
20240321,174800,993296000,584000,584000,584000,584000,0
|
|
20240321,174700,993296000,584000,584000,584000,584000,0
|
|
20240321,174600,993296000,584000,584000,584000,584000,0
|
|
20240321,174500,993296000,584000,584000,584000,584000,0
|
|
20240321,174400,993296000,584000,584000,584000,584000,0
|
|
20240321,174300,993296000,584000,584000,584000,584000,0
|
|
20240321,174200,993296000,584000,584000,584000,584000,0
|
|
20240321,174100,993296000,584000,584000,584000,584000,31
|
|
20240321,174000,993296000,584000,584000,584000,584000,0
|
|
20240321,173900,993296000,584000,584000,584000,584000,0
|
|
20240321,173800,993296000,584000,584000,584000,584000,0
|
|
20240321,173700,993296000,584000,584000,584000,584000,0
|
|
20240321,173600,993296000,584000,584000,584000,584000,0
|
|
20240321,173500,993296000,584000,584000,584000,584000,0
|
|
20240321,173400,993296000,584000,584000,584000,584000,0
|
|
20240321,173300,993296000,584000,584000,584000,584000,0
|
|
20240321,173200,993296000,584000,584000,584000,584000,0
|
|
20240321,173100,993296000,584000,584000,584000,584000,0
|
|
20240321,173000,993296000,584000,584000,584000,584000,0
|
|
20240321,172900,993296000,584000,584000,584000,584000,0
|
|
20240321,172800,993296000,584000,584000,584000,584000,0
|
|
20240321,172700,993296000,584000,584000,584000,584000,0
|
|
20240321,172600,993296000,584000,584000,584000,584000,0
|
|
20240321,172500,993296000,584000,584000,584000,584000,0
|
|
20240321,172400,993296000,584000,584000,584000,584000,0
|
|
20240321,172300,993296000,584000,584000,584000,584000,0
|
|
20240321,172200,993296000,584000,584000,584000,584000,0
|
|
20240321,172100,993296000,584000,584000,584000,584000,0
|
|
20240321,172000,993296000,584000,584000,584000,584000,0
|
|
20240321,171900,993296000,584000,584000,584000,584000,0
|
|
20240321,171800,993296000,584000,584000,584000,584000,0
|
|
20240321,171700,993296000,584000,584000,584000,584000,0
|
|
20240321,171600,993296000,584000,584000,584000,584000,0
|
|
20240321,171500,993296000,584000,584000,584000,584000,0
|
|
20240321,171400,993296000,584000,584000,584000,584000,0
|
|
20240321,171300,993296000,584000,584000,584000,584000,0
|
|
20240321,171200,993296000,584000,584000,584000,584000,0
|
|
20240321,171100,993296000,584000,584000,584000,584000,31
|
|
20240321,171000,993296000,584000,584000,584000,584000,0
|
|
20240321,170900,993296000,584000,584000,584000,584000,0
|
|
20240321,170800,993296000,584000,584000,584000,584000,0
|
|
20240321,170700,993296000,584000,584000,584000,584000,0
|
|
20240321,170600,993296000,584000,584000,584000,584000,0
|
|
20240321,170500,993296000,584000,584000,584000,584000,0
|
|
20240321,170400,993296000,584000,584000,584000,584000,0
|
|
20240321,170300,993296000,584000,584000,584000,584000,0
|
|
20240321,170200,993296000,584000,584000,584000,584000,0
|
|
20240321,170100,993296000,584000,584000,584000,584000,0
|
|
20240321,170000,993296000,584000,584000,584000,584000,0
|
|
20240321,165900,993296000,584000,584000,584000,584000,0
|
|
20240321,165800,993296000,584000,584000,584000,584000,0
|
|
20240321,165700,993296000,584000,584000,584000,584000,0
|
|
20240321,165600,993296000,584000,584000,584000,584000,0
|
|
20240321,165500,993296000,584000,584000,584000,584000,0
|
|
20240321,165400,993296000,584000,584000,584000,584000,0
|
|
20240321,165300,993296000,584000,584000,584000,584000,0
|
|
20240321,165200,993296000,584000,584000,584000,584000,0
|
|
20240321,165100,993296000,584000,584000,584000,584000,0
|
|
20240321,165000,993296000,584000,584000,584000,584000,0
|
|
20240321,164900,993296000,584000,584000,584000,584000,0
|
|
20240321,164800,993296000,584000,584000,584000,584000,0
|
|
20240321,164700,993296000,584000,584000,584000,584000,0
|
|
20240321,164600,993296000,584000,584000,584000,584000,0
|
|
20240321,164500,993296000,584000,584000,584000,584000,0
|
|
20240321,164400,993296000,584000,584000,584000,584000,0
|
|
20240321,164300,993296000,584000,584000,584000,584000,0
|
|
20240321,164200,993296000,584000,584000,584000,584000,0
|
|
20240321,164100,993296000,584000,584000,584000,584000,31
|
|
20240321,164000,993296000,584000,584000,584000,584000,0
|
|
20240321,163900,993296000,584000,584000,584000,584000,0
|
|
20240321,163800,993296000,584000,584000,584000,584000,0
|
|
20240321,163700,993296000,584000,584000,584000,584000,0
|
|
20240321,163600,993296000,584000,584000,584000,584000,0
|
|
20240321,163500,993296000,584000,584000,584000,584000,0
|
|
20240321,163400,993296000,584000,584000,584000,584000,0
|
|
20240321,163300,993296000,584000,584000,584000,584000,0
|
|
20240321,163200,993296000,584000,584000,584000,584000,0
|
|
20240321,163100,993296000,584000,584000,584000,584000,0
|
|
20240321,163000,993296000,584000,584000,584000,584000,0
|
|
20240321,162900,993296000,584000,584000,584000,584000,0
|
|
20240321,162800,993296000,584000,584000,584000,584000,0
|
|
20240321,162700,993296000,584000,584000,584000,584000,0
|
|
20240321,162600,993296000,584000,584000,584000,584000,0
|
|
20240321,162500,993296000,584000,584000,584000,584000,0
|
|
20240321,162400,993296000,584000,584000,584000,584000,0
|
|
20240321,162300,993296000,584000,584000,584000,584000,0
|
|
20240321,162200,993296000,584000,584000,584000,584000,0
|
|
20240321,162100,993296000,584000,584000,584000,584000,0
|
|
20240321,162000,993296000,584000,584000,584000,584000,0
|
|
20240321,161900,993296000,584000,584000,584000,584000,0
|
|
20240321,161800,993296000,584000,584000,584000,584000,0
|
|
20240321,161700,993296000,584000,584000,584000,584000,0
|
|
20240321,161600,993296000,584000,584000,584000,584000,0
|
|
20240321,161500,993296000,584000,584000,584000,584000,0
|
|
20240321,161400,993296000,584000,584000,584000,584000,0
|
|
20240321,161300,993296000,584000,584000,584000,584000,0
|
|
20240321,161200,993296000,584000,584000,584000,584000,0
|
|
20240321,161100,993296000,584000,584000,584000,584000,31
|
|
20240321,161000,993296000,584000,584000,584000,584000,0
|
|
20240321,160900,993296000,584000,584000,584000,584000,0
|
|
20240321,160800,993296000,584000,584000,584000,584000,0
|
|
20240321,160700,993296000,584000,584000,584000,584000,0
|
|
20240321,160600,993296000,584000,584000,584000,584000,0
|
|
20240321,160500,993296000,584000,584000,584000,584000,0
|
|
20240321,160400,993296000,584000,584000,584000,584000,0
|
|
20240321,160300,993296000,584000,584000,584000,584000,0
|
|
20240321,160200,993296000,584000,584000,584000,584000,0
|
|
20240321,160100,993296000,584000,584000,584000,584000,0
|
|
20240321,160000,993296000,584000,584000,584000,584000,0
|
|
20240321,155900,993296000,584000,584000,584000,584000,0
|
|
20240321,155800,993296000,584000,584000,584000,584000,0
|
|
20240321,155700,993296000,584000,584000,584000,584000,0
|
|
20240321,155600,993296000,584000,584000,584000,584000,0
|
|
20240321,155500,993296000,584000,584000,584000,584000,0
|
|
20240321,155400,993296000,584000,584000,584000,584000,0
|
|
20240321,155300,993296000,584000,584000,584000,584000,0
|
|
20240321,155200,993296000,584000,584000,584000,584000,0
|
|
20240321,155100,993296000,584000,584000,584000,584000,0
|
|
20240321,155000,993296000,584000,584000,584000,584000,0
|
|
20240321,154900,993296000,584000,584000,584000,584000,0
|
|
20240321,154800,993296000,584000,584000,584000,584000,0
|
|
20240321,154700,993296000,584000,584000,584000,584000,0
|
|
20240321,154600,993296000,584000,584000,584000,584000,0
|
|
20240321,154500,993296000,584000,584000,584000,584000,0
|
|
20240321,154400,993296000,584000,584000,584000,584000,0
|
|
20240321,154300,993296000,584000,584000,584000,584000,0
|
|
20240321,154200,993296000,584000,584000,584000,584000,0
|
|
20240321,154100,993296000,584000,584000,584000,584000,31
|
|
20240321,154000,993296000,584000,584000,584000,584000,0
|
|
20240321,153900,993296000,584000,584000,584000,584000,0
|
|
20240321,153800,993296000,584000,584000,584000,584000,0
|
|
20240321,153700,993296000,584000,584000,584000,584000,0
|
|
20240321,153600,993296000,584000,584000,584000,584000,0
|
|
20240321,153500,993296000,584000,584000,584000,584000,0
|
|
20240321,153400,993296000,584000,584000,584000,584000,0
|
|
20240321,153300,993296000,584000,584000,584000,584000,0
|
|
20240321,153200,993296000,584000,584000,584000,584000,0
|
|
20240321,153100,993296000,584000,584000,584000,584000,0
|
|
20240321,153000,993296000,584000,584000,584000,584000,31
|
|
20240321,152900,975192000,586000,586000,586000,586000,0
|
|
20240321,152800,975192000,586000,586000,586000,586000,0
|
|
20240321,152700,975192000,586000,586000,586000,586000,0
|
|
20240321,152600,975192000,586000,586000,586000,586000,0
|
|
20240321,152500,975192000,586000,586000,586000,586000,0
|
|
20240321,152400,975192000,586000,586000,586000,586000,0
|
|
20240321,152300,975192000,586000,586000,586000,586000,0
|
|
20240321,152200,975192000,586000,586000,586000,586000,0
|
|
20240321,152100,975192000,586000,586000,586000,586000,0
|
|
20240321,152000,975192000,586000,586000,586000,586000,0
|
|
20240321,151900,975192000,586000,584000,586000,584000,5
|
|
20240321,151800,972268000,584000,584000,584000,584000,0
|
|
20240321,151700,972268000,584000,584000,584000,584000,4
|
|
20240321,151600,969932000,585000,585000,585000,585000,34
|
|
20240321,151500,950042000,583000,583000,583000,583000,8
|
|
20240321,151400,945378000,583000,583000,583000,583000,5
|
|
20240321,151300,942463000,583000,583000,583000,583000,0
|
|
20240321,151200,942463000,583000,583000,583000,583000,3
|
|
20240321,151100,940714000,583000,583000,583000,583000,3
|
|
20240321,151000,938965000,583000,583000,583000,583000,14
|
|
20240321,150900,930803000,584000,584000,584000,584000,4
|
|
20240321,150800,928467000,583000,583000,583000,583000,3
|
|
20240321,150700,926718000,583000,583000,583000,583000,5
|
|
20240321,150600,923803000,583000,583000,583000,583000,9
|
|
20240321,150500,918556000,584000,584000,584000,584000,0
|
|
20240321,150400,918556000,584000,583000,584000,583000,5
|
|
20240321,150300,915640000,584000,584000,584000,584000,1
|
|
20240321,150200,915056000,584000,584000,584000,584000,7
|
|
20240321,150100,910968000,584000,583000,584000,583000,4
|
|
20240321,150000,908635000,583000,583000,583000,583000,0
|
|
20240321,145900,908635000,583000,583000,583000,583000,3
|
|
20240321,145800,906886000,583000,583000,583000,583000,5
|
|
20240321,145700,903971000,583000,583000,583000,583000,0
|
|
20240321,145600,903971000,583000,583000,583000,583000,5
|
|
20240321,145500,901056000,583000,583000,583000,583000,4
|
|
20240321,145400,898724000,584000,584000,584000,584000,0
|
|
20240321,145300,898724000,584000,584000,584000,584000,3
|
|
20240321,145200,896972000,583000,583000,583000,583000,5
|
|
20240321,145100,894057000,583000,583000,583000,583000,0
|
|
20240321,145000,894057000,583000,583000,583000,583000,5
|
|
20240321,144900,891142000,583000,583000,583000,583000,163
|
|
20240321,144800,796113000,583000,584000,584000,583000,5
|
|
20240321,144700,793197000,584000,583000,584000,583000,5
|
|
20240321,144600,790281000,583000,583000,583000,583000,0
|
|
20240321,144500,790281000,583000,583000,583000,583000,3
|
|
20240321,144400,788532000,584000,584000,584000,584000,4
|
|
20240321,144300,786196000,584000,584000,584000,584000,0
|
|
20240321,144200,786196000,584000,584000,584000,584000,0
|
|
20240321,144100,786196000,584000,584000,584000,584000,4
|
|
20240321,144000,783860000,584000,584000,584000,584000,0
|
|
20240321,143900,783860000,584000,584000,584000,584000,3
|
|
20240321,143800,782108000,584000,584000,584000,584000,4
|
|
20240321,143700,779772000,584000,584000,584000,584000,0
|
|
20240321,143600,779772000,584000,583000,584000,583000,7
|
|
20240321,143500,775687000,584000,584000,584000,584000,0
|
|
20240321,143400,775687000,584000,584000,584000,584000,0
|
|
20240321,143300,775687000,584000,584000,584000,584000,5
|
|
20240321,143200,772767000,584000,584000,584000,584000,0
|
|
20240321,143100,772767000,584000,584000,584000,584000,4
|
|
20240321,143000,770431000,585000,585000,585000,585000,0
|
|
20240321,142900,770431000,585000,584000,585000,584000,6
|
|
20240321,142800,766926000,584000,584000,584000,584000,0
|
|
20240321,142700,766926000,584000,584000,584000,584000,3
|
|
20240321,142600,765174000,583000,583000,583000,583000,5
|
|
20240321,142500,762259000,584000,583000,584000,583000,10
|
|
20240321,142400,756424000,584000,584000,584000,584000,0
|
|
20240321,142300,756424000,584000,584000,584000,584000,0
|
|
20240321,142200,756424000,584000,584000,584000,584000,4
|
|
20240321,142100,754088000,584000,584000,584000,584000,0
|
|
20240321,142000,754088000,584000,584000,584000,584000,15
|
|
20240321,141900,745328000,584000,584000,584000,584000,4
|
|
20240321,141800,742992000,585000,584000,585000,584000,4
|
|
20240321,141700,740653000,584000,584000,584000,584000,12
|
|
20240321,141600,733645000,583000,583000,583000,583000,3
|
|
20240321,141500,731896000,583000,583000,583000,583000,0
|
|
20240321,141400,731896000,583000,583000,584000,583000,34
|
|
20240321,141300,712073000,583000,583000,583000,583000,4
|
|
20240321,141200,709741000,583000,583000,583000,583000,0
|
|
20240321,141100,709741000,583000,583000,583000,583000,3
|
|
20240321,141000,707992000,583000,583000,583000,583000,0
|
|
20240321,140900,707992000,583000,583000,583000,583000,5
|
|
20240321,140800,705077000,584000,584000,584000,584000,2
|
|
20240321,140700,703909000,583000,583000,583000,583000,5
|
|
20240321,140600,700994000,583000,584000,584000,583000,6
|
|
20240321,140500,697495000,583000,583000,583000,583000,5
|
|
20240321,140400,694580000,583000,583000,583000,583000,0
|
|
20240321,140300,694580000,583000,583000,583000,583000,4
|
|
20240321,140200,692248000,584000,583000,584000,583000,5
|
|
20240321,140100,689332000,583000,583000,583000,583000,0
|
|
20240321,140000,689332000,583000,583000,583000,583000,4
|
|
20240321,135900,687000000,583000,583000,583000,583000,4
|
|
20240321,135800,684668000,583000,583000,583000,583000,0
|
|
20240321,135700,684668000,583000,583000,583000,583000,3
|
|
20240321,135600,682919000,583000,583000,583000,583000,0
|
|
20240321,135500,682919000,583000,583000,583000,583000,3
|
|
20240321,135400,681170000,583000,583000,583000,583000,4
|
|
20240321,135300,678838000,583000,583000,583000,583000,0
|
|
20240321,135200,678838000,583000,583000,583000,583000,3
|
|
20240321,135100,677089000,584000,583000,584000,583000,5
|
|
20240321,135000,674173000,583000,583000,583000,583000,0
|
|
20240321,134900,674173000,583000,583000,583000,583000,13
|
|
20240321,134800,666594000,583000,583000,583000,583000,4
|
|
20240321,134700,664262000,583000,583000,583000,583000,0
|
|
20240321,134600,664262000,583000,583000,583000,583000,4
|
|
20240321,134500,661930000,583000,583000,583000,583000,4
|
|
20240321,134400,659598000,583000,583000,583000,583000,0
|
|
20240321,134300,659598000,583000,583000,583000,583000,4
|
|
20240321,134200,657266000,583000,583000,583000,583000,0
|
|
20240321,134100,657266000,583000,583000,584000,583000,23
|
|
20240321,134000,643856000,583000,583000,583000,583000,5
|
|
20240321,133900,640941000,583000,583000,583000,583000,0
|
|
20240321,133800,640941000,583000,583000,583000,583000,4
|
|
20240321,133700,638609000,583000,583000,583000,583000,4
|
|
20240321,133600,636277000,583000,583000,583000,583000,0
|
|
20240321,133500,636277000,583000,583000,583000,583000,4
|
|
20240321,133400,633945000,583000,583000,583000,583000,4
|
|
20240321,133300,631613000,583000,583000,583000,583000,0
|
|
20240321,133200,631613000,583000,583000,583000,583000,5
|
|
20240321,133100,628698000,583000,583000,583000,583000,4
|
|
20240321,133000,626366000,584000,584000,584000,584000,0
|
|
20240321,132900,626366000,584000,583000,584000,583000,4
|
|
20240321,132800,624033000,583000,583000,583000,583000,0
|
|
20240321,132700,624033000,583000,583000,583000,583000,24
|
|
20240321,132600,610041000,583000,583000,583000,583000,4
|
|
20240321,132500,607709000,583000,583000,583000,583000,0
|
|
20240321,132400,607709000,583000,583000,583000,583000,2
|
|
20240321,132300,606543000,583000,583000,583000,583000,5
|
|
20240321,132200,603628000,583000,583000,583000,583000,0
|
|
20240321,132100,603628000,583000,583000,583000,583000,4
|
|
20240321,132000,601296000,583000,582000,583000,582000,5
|
|
20240321,131900,598384000,583000,583000,583000,583000,0
|
|
20240321,131800,598384000,583000,583000,583000,583000,3
|
|
20240321,131700,596635000,584000,584000,584000,584000,0
|
|
20240321,131600,596635000,584000,584000,584000,584000,0
|
|
20240321,131500,596635000,584000,583000,584000,583000,5
|
|
20240321,131400,593719000,583000,583000,583000,583000,0
|
|
20240321,131300,593719000,583000,583000,583000,583000,3
|
|
20240321,131200,591970000,583000,582000,583000,582000,9
|
|
20240321,131100,586728000,582000,582000,582000,582000,3
|
|
20240321,131000,584982000,582000,582000,582000,582000,4
|
|
20240321,130900,582654000,582000,582000,582000,582000,4
|
|
20240321,130800,580326000,583000,583000,583000,583000,0
|
|
20240321,130700,580326000,583000,583000,583000,583000,2
|
|
20240321,130600,579160000,583000,583000,583000,583000,2
|
|
20240321,130500,577994000,583000,583000,583000,583000,0
|
|
20240321,130400,577994000,583000,583000,583000,583000,4
|
|
20240321,130300,575662000,583000,583000,583000,583000,0
|
|
20240321,130200,575662000,583000,584000,584000,583000,4
|
|
20240321,130100,573329000,583000,583000,583000,583000,8
|
|
20240321,130000,568665000,582000,582000,582000,582000,0
|
|
20240321,125900,568665000,582000,582000,582000,582000,5
|
|
20240321,125800,565755000,582000,582000,582000,582000,5
|
|
20240321,125700,562845000,583000,583000,583000,583000,0
|
|
20240321,125600,562845000,583000,583000,583000,583000,1
|
|
20240321,125500,562262000,583000,583000,583000,583000,4
|
|
20240321,125400,559930000,582000,583000,583000,582000,21
|
|
20240321,125300,547707000,582000,583000,583000,582000,7
|
|
20240321,125200,543629000,582000,582000,582000,582000,4
|
|
20240321,125100,541301000,583000,583000,583000,583000,0
|
|
20240321,125000,541301000,583000,583000,583000,583000,0
|
|
20240321,124900,541301000,583000,583000,583000,583000,1
|
|
20240321,124800,540718000,583000,582000,583000,582000,5
|
|
20240321,124700,537807000,582000,582000,582000,582000,4
|
|
20240321,124600,535479000,582000,582000,582000,582000,0
|
|
20240321,124500,535479000,582000,582000,582000,582000,16
|
|
20240321,124400,526167000,582000,582000,582000,582000,3
|
|
20240321,124300,524421000,582000,582000,582000,582000,0
|
|
20240321,124200,524421000,582000,582000,582000,582000,3
|
|
20240321,124100,522675000,583000,583000,583000,583000,0
|
|
20240321,124000,522675000,583000,583000,583000,583000,0
|
|
20240321,123900,522675000,583000,582000,583000,582000,6
|
|
20240321,123800,519180000,582000,582000,582000,582000,3
|
|
20240321,123700,517434000,583000,583000,583000,583000,1
|
|
20240321,123600,516851000,583000,583000,583000,583000,3
|
|
20240321,123500,515102000,582000,582000,582000,582000,0
|
|
20240321,123400,515102000,582000,582000,582000,582000,2
|
|
20240321,123300,513938000,582000,582000,582000,582000,2
|
|
20240321,123200,512774000,582000,582000,582000,582000,0
|
|
20240321,123100,512774000,582000,582000,582000,582000,3
|
|
20240321,123000,511028000,582000,582000,582000,582000,3
|
|
20240321,122900,509282000,582000,582000,582000,582000,0
|
|
20240321,122800,509282000,582000,582000,582000,582000,3
|
|
20240321,122700,507536000,582000,582000,582000,582000,3
|
|
20240321,122600,505790000,582000,582000,582000,582000,0
|
|
20240321,122500,505790000,582000,582000,582000,582000,3
|
|
20240321,122400,504044000,582000,582000,582000,582000,0
|
|
20240321,122300,504044000,582000,582000,582000,582000,3
|
|
20240321,122200,502298000,582000,582000,582000,582000,3
|
|
20240321,122100,500552000,582000,582000,582000,582000,0
|
|
20240321,122000,500552000,582000,582000,582000,582000,3
|
|
20240321,121900,498806000,582000,582000,582000,582000,3
|
|
20240321,121800,497060000,582000,582000,582000,582000,0
|
|
20240321,121700,497060000,582000,582000,582000,582000,3
|
|
20240321,121600,495314000,582000,582000,582000,582000,3
|
|
20240321,121500,493568000,582000,582000,582000,582000,0
|
|
20240321,121400,493568000,582000,582000,582000,582000,3
|
|
20240321,121300,491822000,583000,583000,583000,583000,0
|
|
20240321,121200,491822000,583000,583000,583000,583000,0
|
|
20240321,121100,491822000,583000,583000,583000,583000,6
|
|
20240321,121000,488324000,582000,582000,582000,582000,0
|
|
20240321,120900,488324000,582000,582000,582000,582000,5
|
|
20240321,120800,485414000,583000,583000,583000,583000,0
|
|
20240321,120700,485414000,583000,583000,583000,583000,0
|
|
20240321,120600,485414000,583000,583000,583000,583000,3
|
|
20240321,120500,483665000,583000,583000,583000,583000,3
|
|
20240321,120400,481916000,583000,583000,583000,583000,0
|
|
20240321,120300,481916000,583000,583000,583000,583000,2
|
|
20240321,120200,480750000,583000,583000,583000,583000,3
|
|
20240321,120100,479001000,584000,584000,584000,584000,1
|
|
20240321,120000,478417000,584000,584000,584000,584000,2
|
|
20240321,115900,477249000,583000,583000,583000,583000,3
|
|
20240321,115800,475500000,583000,583000,583000,583000,0
|
|
20240321,115700,475500000,583000,583000,583000,583000,3
|
|
20240321,115600,473751000,584000,584000,584000,584000,1
|
|
20240321,115500,473167000,583000,583000,583000,583000,3
|
|
20240321,115400,471418000,584000,584000,584000,584000,0
|
|
20240321,115300,471418000,584000,584000,584000,584000,1
|
|
20240321,115200,470834000,583000,583000,583000,583000,3
|
|
20240321,115100,469085000,583000,583000,583000,583000,3
|
|
20240321,115000,467336000,584000,584000,584000,584000,1
|
|
20240321,114900,466752000,583000,583000,583000,583000,3
|
|
20240321,114800,465003000,583000,583000,583000,583000,3
|
|
20240321,114700,463254000,584000,584000,584000,584000,1
|
|
20240321,114600,462670000,584000,584000,584000,584000,0
|
|
20240321,114500,462670000,584000,584000,584000,584000,0
|
|
20240321,114400,462670000,584000,584000,584000,584000,0
|
|
20240321,114300,462670000,584000,583000,584000,583000,4
|
|
20240321,114200,460337000,583000,583000,583000,583000,4
|
|
20240321,114100,458005000,584000,583000,584000,583000,4
|
|
20240321,114000,455672000,584000,583000,584000,583000,4
|
|
20240321,113900,453339000,584000,584000,584000,584000,0
|
|
20240321,113800,453339000,584000,584000,584000,584000,0
|
|
20240321,113700,453339000,584000,584000,584000,584000,1
|
|
20240321,113600,452755000,583000,583000,583000,583000,2
|
|
20240321,113500,451589000,584000,584000,584000,584000,2
|
|
20240321,113400,450421000,584000,584000,584000,584000,1
|
|
20240321,113300,449837000,583000,583000,583000,583000,3
|
|
20240321,113200,448088000,583000,583000,583000,583000,3
|
|
20240321,113100,446339000,584000,584000,584000,584000,1
|
|
20240321,113000,445755000,583000,583000,583000,583000,3
|
|
20240321,112900,444006000,583000,583000,583000,583000,3
|
|
20240321,112800,442257000,584000,584000,584000,584000,0
|
|
20240321,112700,442257000,584000,583000,584000,583000,4
|
|
20240321,112600,439924000,584000,584000,584000,584000,0
|
|
20240321,112500,439924000,584000,584000,584000,584000,8
|
|
20240321,112400,435252000,584000,583000,584000,583000,3
|
|
20240321,112300,433502000,583000,583000,583000,583000,0
|
|
20240321,112200,433502000,583000,583000,583000,583000,3
|
|
20240321,112100,431753000,584000,583000,584000,583000,5
|
|
20240321,112000,428836000,584000,584000,584000,584000,0
|
|
20240321,111900,428836000,584000,584000,584000,584000,0
|
|
20240321,111800,428836000,584000,583000,584000,583000,6
|
|
20240321,111700,425336000,584000,584000,584000,584000,0
|
|
20240321,111600,425336000,584000,584000,584000,584000,0
|
|
20240321,111500,425336000,584000,584000,584000,584000,1
|
|
20240321,111400,424752000,583000,583000,583000,583000,3
|
|
20240321,111300,423003000,583000,583000,583000,583000,2
|
|
20240321,111200,421837000,583000,583000,583000,583000,0
|
|
20240321,111100,421837000,583000,584000,584000,583000,4
|
|
20240321,111000,419504000,583000,583000,583000,583000,3
|
|
20240321,110900,417755000,584000,584000,584000,584000,1
|
|
20240321,110800,417171000,584000,584000,584000,584000,1
|
|
20240321,110700,416587000,583000,583000,583000,583000,3
|
|
20240321,110600,414838000,583000,583000,583000,583000,0
|
|
20240321,110500,414838000,583000,584000,584000,583000,4
|
|
20240321,110400,412505000,583000,583000,583000,583000,0
|
|
20240321,110300,412505000,583000,583000,583000,583000,3
|
|
20240321,110200,410756000,584000,584000,584000,584000,1
|
|
20240321,110100,410172000,584000,584000,584000,584000,1
|
|
20240321,110000,409588000,583000,583000,583000,583000,3
|
|
20240321,105900,407839000,584000,583000,584000,583000,4
|
|
20240321,105800,405506000,584000,584000,584000,584000,1
|
|
20240321,105700,404922000,583000,583000,583000,583000,2
|
|
20240321,105600,403756000,584000,584000,584000,584000,0
|
|
20240321,105500,403756000,584000,584000,584000,584000,1
|
|
20240321,105400,403172000,583000,583000,583000,583000,3
|
|
20240321,105300,401423000,583000,583000,583000,583000,2
|
|
20240321,105200,400257000,583000,583000,583000,583000,3
|
|
20240321,105100,398508000,583000,583000,583000,583000,3
|
|
20240321,105000,396759000,582000,582000,582000,582000,0
|
|
20240321,104900,396759000,582000,583000,583000,582000,37
|
|
20240321,104800,375224000,583000,582000,583000,582000,3
|
|
20240321,104700,373477000,582000,582000,582000,582000,0
|
|
20240321,104600,373477000,582000,583000,583000,582000,8
|
|
20240321,104500,368820000,582000,582000,582000,582000,3
|
|
20240321,104400,367074000,583000,583000,583000,583000,0
|
|
20240321,104300,367074000,583000,583000,583000,583000,1
|
|
20240321,104200,366491000,583000,583000,583000,583000,1
|
|
20240321,104100,365908000,583000,583000,583000,583000,2
|
|
20240321,104000,364742000,583000,583000,583000,583000,4
|
|
20240321,103900,362410000,584000,584000,584000,584000,1
|
|
20240321,103800,361826000,583000,583000,583000,583000,2
|
|
20240321,103700,360660000,583000,583000,583000,583000,3
|
|
20240321,103600,358911000,584000,584000,584000,584000,2
|
|
20240321,103500,357743000,583000,583000,583000,583000,3
|
|
20240321,103400,355994000,583000,583000,583000,583000,3
|
|
20240321,103300,354245000,583000,583000,583000,583000,1
|
|
20240321,103200,353662000,583000,583000,583000,583000,2
|
|
20240321,103100,352496000,582000,582000,582000,582000,3
|
|
20240321,103000,350750000,581000,581000,581000,581000,1
|
|
20240321,102900,350169000,580000,583000,583000,580000,23
|
|
20240321,102800,336798000,584000,584000,584000,584000,106
|
|
20240321,102700,274894000,584000,585000,585000,584000,4
|
|
20240321,102600,272557000,585000,584000,585000,584000,4
|
|
20240321,102500,270220000,585000,585000,585000,585000,0
|
|
20240321,102400,270220000,585000,585000,585000,585000,6
|
|
20240321,102300,266710000,585000,584000,585000,584000,6
|
|
20240321,102200,263204000,585000,585000,585000,585000,2
|
|
20240321,102100,262034000,584000,585000,585000,584000,3
|
|
20240321,102000,260281000,584000,585000,585000,584000,6
|
|
20240321,101900,256776000,584000,584000,584000,584000,2
|
|
20240321,101800,255608000,585000,585000,585000,585000,2
|
|
20240321,101700,254438000,585000,585000,585000,585000,0
|
|
20240321,101600,254438000,585000,585000,585000,585000,4
|
|
20240321,101500,252098000,585000,585000,585000,585000,1
|
|
20240321,101400,251513000,585000,585000,585000,585000,101
|
|
20240321,101300,192428000,586000,586000,586000,586000,1
|
|
20240321,101200,191842000,585000,585000,585000,585000,1
|
|
20240321,101100,191257000,585000,586000,586000,585000,9
|
|
20240321,101000,185988000,586000,586000,586000,586000,4
|
|
20240321,100900,183644000,586000,586000,586000,586000,3
|
|
20240321,100800,181886000,587000,587000,587000,587000,0
|
|
20240321,100700,181886000,587000,587000,587000,587000,1
|
|
20240321,100600,181299000,586000,586000,586000,586000,3
|
|
20240321,100500,179541000,586000,586000,586000,586000,0
|
|
20240321,100400,179541000,586000,587000,587000,586000,5
|
|
20240321,100300,176609000,586000,586000,586000,586000,1
|
|
20240321,100200,176023000,587000,587000,587000,587000,0
|
|
20240321,100100,176023000,587000,587000,587000,587000,1
|
|
20240321,100000,175436000,586000,586000,586000,586000,41
|
|
20240321,095900,151410000,587000,587000,587000,587000,0
|
|
20240321,095800,151410000,587000,587000,587000,587000,1
|
|
20240321,095700,150823000,587000,587000,587000,587000,0
|
|
20240321,095600,150823000,587000,587000,587000,587000,0
|
|
20240321,095500,150823000,587000,587000,587000,587000,1
|
|
20240321,095400,150236000,587000,587000,587000,587000,0
|
|
20240321,095300,150236000,587000,587000,587000,587000,0
|
|
20240321,095200,150236000,587000,588000,588000,587000,2
|
|
20240321,095100,149061000,586000,586000,586000,586000,0
|
|
20240321,095000,149061000,586000,586000,586000,586000,0
|
|
20240321,094900,149061000,586000,586000,586000,586000,0
|
|
20240321,094800,149061000,586000,589000,589000,586000,40
|
|
20240321,094700,125611000,588000,588000,588000,588000,0
|
|
20240321,094600,125611000,588000,588000,588000,588000,0
|
|
20240321,094500,125611000,588000,588000,588000,588000,1
|
|
20240321,094400,125023000,588000,588000,588000,588000,1
|
|
20240321,094300,124435000,588000,588000,588000,588000,10
|
|
20240321,094200,118555000,589000,589000,589000,589000,0
|
|
20240321,094100,118555000,589000,589000,589000,589000,1
|
|
20240321,094000,117966000,588000,588000,588000,588000,8
|
|
20240321,093900,113262000,588000,587000,588000,587000,2
|
|
20240321,093800,112087000,588000,588000,588000,588000,1
|
|
20240321,093700,111499000,587000,587000,587000,587000,0
|
|
20240321,093600,111499000,587000,587000,587000,587000,4
|
|
20240321,093500,109151000,587000,587000,587000,587000,1
|
|
20240321,093400,108564000,587000,587000,587000,587000,0
|
|
20240321,093300,108564000,587000,587000,587000,587000,0
|
|
20240321,093200,108564000,587000,587000,587000,587000,4
|
|
20240321,093100,106216000,587000,587000,587000,587000,0
|
|
20240321,093000,106216000,587000,587000,587000,587000,0
|
|
20240321,092900,106216000,587000,587000,587000,587000,0
|
|
20240321,092800,106216000,587000,587000,587000,587000,1
|
|
20240321,092700,105629000,587000,587000,587000,587000,1
|
|
20240321,092600,105042000,587000,587000,587000,587000,0
|
|
20240321,092500,105042000,587000,587000,587000,587000,1
|
|
20240321,092400,104455000,588000,588000,588000,588000,1
|
|
20240321,092300,103867000,586000,586000,586000,586000,10
|
|
20240321,092200,98007000,586000,586000,586000,586000,0
|
|
20240321,092100,98007000,586000,588000,588000,586000,10
|
|
20240321,092000,92136000,589000,589000,589000,589000,0
|
|
20240321,091900,92136000,589000,589000,589000,589000,3
|
|
20240321,091800,90369000,588000,588000,588000,588000,0
|
|
20240321,091700,90369000,588000,588000,588000,588000,0
|
|
20240321,091600,90369000,588000,589000,589000,588000,2
|
|
20240321,091500,89192000,588000,588000,588000,588000,1
|
|
20240321,091400,88604000,589000,589000,589000,589000,0
|
|
20240321,091300,88604000,589000,589000,589000,589000,2
|
|
20240321,091200,87426000,590000,590000,590000,590000,1
|
|
20240321,091100,86836000,591000,591000,591000,591000,0
|
|
20240321,091000,86836000,591000,591000,591000,591000,0
|
|
20240321,090900,86836000,591000,591000,591000,591000,0
|
|
20240321,090800,86836000,591000,591000,591000,591000,0
|
|
20240321,090700,86836000,591000,588000,592000,588000,36
|
|
20240321,090600,65565000,588000,588000,588000,588000,12
|
|
20240321,090500,58509000,588000,588000,588000,588000,2
|
|
20240321,090400,57333000,587000,587000,587000,587000,0
|
|
20240321,090300,57333000,587000,587000,587000,587000,0
|
|
20240321,090200,57333000,587000,587000,587000,587000,1
|
|
20240321,090100,56746000,588000,588000,588000,588000,1
|
|
20240321,090000,56158000,584000,585000,586000,584000,96
|