584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184100,902933000,597000,597000,597000,597000,25
|
|
20240322,184000,902933000,597000,597000,597000,597000,0
|
|
20240322,183900,902933000,597000,597000,597000,597000,0
|
|
20240322,183800,902933000,597000,597000,597000,597000,0
|
|
20240322,183700,902933000,597000,597000,597000,597000,0
|
|
20240322,183600,902933000,597000,597000,597000,597000,0
|
|
20240322,183500,902933000,597000,597000,597000,597000,0
|
|
20240322,183400,902933000,597000,597000,597000,597000,0
|
|
20240322,183300,902933000,597000,597000,597000,597000,0
|
|
20240322,183200,902933000,597000,597000,597000,597000,0
|
|
20240322,183100,902933000,597000,597000,597000,597000,0
|
|
20240322,183000,902933000,597000,597000,597000,597000,0
|
|
20240322,182900,902933000,597000,597000,597000,597000,0
|
|
20240322,182800,902933000,597000,597000,597000,597000,0
|
|
20240322,182700,902933000,597000,597000,597000,597000,0
|
|
20240322,182600,902933000,597000,597000,597000,597000,0
|
|
20240322,182500,902933000,597000,597000,597000,597000,0
|
|
20240322,182400,902933000,597000,597000,597000,597000,0
|
|
20240322,182300,902933000,597000,597000,597000,597000,0
|
|
20240322,182200,902933000,597000,597000,597000,597000,0
|
|
20240322,182100,902933000,597000,597000,597000,597000,0
|
|
20240322,182000,902933000,597000,597000,597000,597000,0
|
|
20240322,181900,902933000,597000,597000,597000,597000,0
|
|
20240322,181800,902933000,597000,597000,597000,597000,0
|
|
20240322,181700,902933000,597000,597000,597000,597000,0
|
|
20240322,181600,902933000,597000,597000,597000,597000,0
|
|
20240322,181500,902933000,597000,597000,597000,597000,0
|
|
20240322,181400,902933000,597000,597000,597000,597000,0
|
|
20240322,181300,902933000,597000,597000,597000,597000,0
|
|
20240322,181200,902933000,597000,597000,597000,597000,0
|
|
20240322,181100,902933000,597000,597000,597000,597000,25
|
|
20240322,181000,902933000,597000,597000,597000,597000,0
|
|
20240322,180900,902933000,597000,597000,597000,597000,0
|
|
20240322,180800,902933000,597000,597000,597000,597000,0
|
|
20240322,180700,902933000,597000,597000,597000,597000,0
|
|
20240322,180600,902933000,597000,597000,597000,597000,0
|
|
20240322,180500,902933000,597000,597000,597000,597000,0
|
|
20240322,180400,902933000,597000,597000,597000,597000,0
|
|
20240322,180300,902933000,597000,597000,597000,597000,0
|
|
20240322,180200,902933000,597000,597000,597000,597000,0
|
|
20240322,180100,902933000,597000,597000,597000,597000,0
|
|
20240322,180000,902933000,597000,597000,597000,597000,0
|
|
20240322,175900,902933000,597000,597000,597000,597000,0
|
|
20240322,175800,902933000,597000,597000,597000,597000,0
|
|
20240322,175700,902933000,597000,597000,597000,597000,0
|
|
20240322,175600,902933000,597000,597000,597000,597000,0
|
|
20240322,175500,902933000,597000,597000,597000,597000,0
|
|
20240322,175400,902933000,597000,597000,597000,597000,0
|
|
20240322,175300,902933000,597000,597000,597000,597000,0
|
|
20240322,175200,902933000,597000,597000,597000,597000,0
|
|
20240322,175100,902933000,597000,597000,597000,597000,0
|
|
20240322,175000,902933000,597000,597000,597000,597000,0
|
|
20240322,174900,902933000,597000,597000,597000,597000,0
|
|
20240322,174800,902933000,597000,597000,597000,597000,0
|
|
20240322,174700,902933000,597000,597000,597000,597000,0
|
|
20240322,174600,902933000,597000,597000,597000,597000,0
|
|
20240322,174500,902933000,597000,597000,597000,597000,0
|
|
20240322,174400,902933000,597000,597000,597000,597000,0
|
|
20240322,174300,902933000,597000,597000,597000,597000,0
|
|
20240322,174200,902933000,597000,597000,597000,597000,0
|
|
20240322,174100,902933000,597000,597000,597000,597000,25
|
|
20240322,174000,902933000,597000,597000,597000,597000,0
|
|
20240322,173900,902933000,597000,597000,597000,597000,0
|
|
20240322,173800,902933000,597000,597000,597000,597000,0
|
|
20240322,173700,902933000,597000,597000,597000,597000,0
|
|
20240322,173600,902933000,597000,597000,597000,597000,0
|
|
20240322,173500,902933000,597000,597000,597000,597000,0
|
|
20240322,173400,902933000,597000,597000,597000,597000,0
|
|
20240322,173300,902933000,597000,597000,597000,597000,0
|
|
20240322,173200,902933000,597000,597000,597000,597000,0
|
|
20240322,173100,902933000,597000,597000,597000,597000,0
|
|
20240322,173000,902933000,597000,597000,597000,597000,0
|
|
20240322,172900,902933000,597000,597000,597000,597000,0
|
|
20240322,172800,902933000,597000,597000,597000,597000,0
|
|
20240322,172700,902933000,597000,597000,597000,597000,0
|
|
20240322,172600,902933000,597000,597000,597000,597000,0
|
|
20240322,172500,902933000,597000,597000,597000,597000,0
|
|
20240322,172400,902933000,597000,597000,597000,597000,0
|
|
20240322,172300,902933000,597000,597000,597000,597000,0
|
|
20240322,172200,902933000,597000,597000,597000,597000,0
|
|
20240322,172100,902933000,597000,597000,597000,597000,0
|
|
20240322,172000,902933000,597000,597000,597000,597000,0
|
|
20240322,171900,902933000,597000,597000,597000,597000,0
|
|
20240322,171800,902933000,597000,597000,597000,597000,0
|
|
20240322,171700,902933000,597000,597000,597000,597000,0
|
|
20240322,171600,902933000,597000,597000,597000,597000,0
|
|
20240322,171500,902933000,597000,597000,597000,597000,0
|
|
20240322,171400,902933000,597000,597000,597000,597000,0
|
|
20240322,171300,902933000,597000,597000,597000,597000,0
|
|
20240322,171200,902933000,597000,597000,597000,597000,0
|
|
20240322,171100,902933000,597000,597000,597000,597000,25
|
|
20240322,171000,902933000,597000,597000,597000,597000,0
|
|
20240322,170900,902933000,597000,597000,597000,597000,0
|
|
20240322,170800,902933000,597000,597000,597000,597000,0
|
|
20240322,170700,902933000,597000,597000,597000,597000,0
|
|
20240322,170600,902933000,597000,597000,597000,597000,0
|
|
20240322,170500,902933000,597000,597000,597000,597000,0
|
|
20240322,170400,902933000,597000,597000,597000,597000,0
|
|
20240322,170300,902933000,597000,597000,597000,597000,0
|
|
20240322,170200,902933000,597000,597000,597000,597000,0
|
|
20240322,170100,902933000,597000,597000,597000,597000,0
|
|
20240322,170000,902933000,597000,597000,597000,597000,0
|
|
20240322,165900,902933000,597000,597000,597000,597000,0
|
|
20240322,165800,902933000,597000,597000,597000,597000,0
|
|
20240322,165700,902933000,597000,597000,597000,597000,0
|
|
20240322,165600,902933000,597000,597000,597000,597000,0
|
|
20240322,165500,902933000,597000,597000,597000,597000,0
|
|
20240322,165400,902933000,597000,597000,597000,597000,0
|
|
20240322,165300,902933000,597000,597000,597000,597000,0
|
|
20240322,165200,902933000,597000,597000,597000,597000,0
|
|
20240322,165100,902933000,597000,597000,597000,597000,0
|
|
20240322,165000,902933000,597000,597000,597000,597000,0
|
|
20240322,164900,902933000,597000,597000,597000,597000,0
|
|
20240322,164800,902933000,597000,597000,597000,597000,0
|
|
20240322,164700,902933000,597000,597000,597000,597000,0
|
|
20240322,164600,902933000,597000,597000,597000,597000,0
|
|
20240322,164500,902933000,597000,597000,597000,597000,0
|
|
20240322,164400,902933000,597000,597000,597000,597000,0
|
|
20240322,164300,902933000,597000,597000,597000,597000,0
|
|
20240322,164200,902933000,597000,597000,597000,597000,0
|
|
20240322,164100,902933000,597000,597000,597000,597000,25
|
|
20240322,164000,902933000,597000,597000,597000,597000,0
|
|
20240322,163900,902933000,597000,597000,597000,597000,0
|
|
20240322,163800,902933000,597000,597000,597000,597000,0
|
|
20240322,163700,902933000,597000,597000,597000,597000,0
|
|
20240322,163600,902933000,597000,597000,597000,597000,0
|
|
20240322,163500,902933000,597000,597000,597000,597000,0
|
|
20240322,163400,902933000,597000,597000,597000,597000,0
|
|
20240322,163300,902933000,597000,597000,597000,597000,0
|
|
20240322,163200,902933000,597000,597000,597000,597000,0
|
|
20240322,163100,902933000,597000,597000,597000,597000,0
|
|
20240322,163000,902933000,597000,597000,597000,597000,0
|
|
20240322,162900,902933000,597000,597000,597000,597000,0
|
|
20240322,162800,902933000,597000,597000,597000,597000,0
|
|
20240322,162700,902933000,597000,597000,597000,597000,0
|
|
20240322,162600,902933000,597000,597000,597000,597000,0
|
|
20240322,162500,902933000,597000,597000,597000,597000,0
|
|
20240322,162400,902933000,597000,597000,597000,597000,0
|
|
20240322,162300,902933000,597000,597000,597000,597000,0
|
|
20240322,162200,902933000,597000,597000,597000,597000,0
|
|
20240322,162100,902933000,597000,597000,597000,597000,0
|
|
20240322,162000,902933000,597000,597000,597000,597000,0
|
|
20240322,161900,902933000,597000,597000,597000,597000,0
|
|
20240322,161800,902933000,597000,597000,597000,597000,0
|
|
20240322,161700,902933000,597000,597000,597000,597000,0
|
|
20240322,161600,902933000,597000,597000,597000,597000,0
|
|
20240322,161500,902933000,597000,597000,597000,597000,0
|
|
20240322,161400,902933000,597000,597000,597000,597000,0
|
|
20240322,161300,902933000,597000,597000,597000,597000,0
|
|
20240322,161200,902933000,597000,597000,597000,597000,0
|
|
20240322,161100,902933000,597000,597000,597000,597000,25
|
|
20240322,161000,902933000,597000,597000,597000,597000,0
|
|
20240322,160900,902933000,597000,597000,597000,597000,0
|
|
20240322,160800,902933000,597000,597000,597000,597000,0
|
|
20240322,160700,902933000,597000,597000,597000,597000,0
|
|
20240322,160600,902933000,597000,597000,597000,597000,0
|
|
20240322,160500,902933000,597000,597000,597000,597000,0
|
|
20240322,160400,902933000,597000,597000,597000,597000,0
|
|
20240322,160300,902933000,597000,597000,597000,597000,0
|
|
20240322,160200,902933000,597000,597000,597000,597000,0
|
|
20240322,160100,902933000,597000,597000,597000,597000,0
|
|
20240322,160000,902933000,597000,597000,597000,597000,0
|
|
20240322,155900,902933000,597000,597000,597000,597000,0
|
|
20240322,155800,902933000,597000,597000,597000,597000,0
|
|
20240322,155700,902933000,597000,597000,597000,597000,0
|
|
20240322,155600,902933000,597000,597000,597000,597000,0
|
|
20240322,155500,902933000,597000,597000,597000,597000,0
|
|
20240322,155400,902933000,597000,597000,597000,597000,0
|
|
20240322,155300,902933000,597000,597000,597000,597000,0
|
|
20240322,155200,902933000,597000,597000,597000,597000,0
|
|
20240322,155100,902933000,597000,597000,597000,597000,0
|
|
20240322,155000,902933000,597000,597000,597000,597000,0
|
|
20240322,154900,902933000,597000,597000,597000,597000,0
|
|
20240322,154800,902933000,597000,597000,597000,597000,0
|
|
20240322,154700,902933000,597000,597000,597000,597000,0
|
|
20240322,154600,902933000,597000,597000,597000,597000,0
|
|
20240322,154500,902933000,597000,597000,597000,597000,0
|
|
20240322,154400,902933000,597000,597000,597000,597000,0
|
|
20240322,154300,902933000,597000,597000,597000,597000,0
|
|
20240322,154200,902933000,597000,597000,597000,597000,0
|
|
20240322,154100,902933000,597000,597000,597000,597000,25
|
|
20240322,154000,902933000,597000,597000,597000,597000,0
|
|
20240322,153900,902933000,597000,597000,597000,597000,0
|
|
20240322,153800,902933000,597000,597000,597000,597000,0
|
|
20240322,153700,902933000,597000,597000,597000,597000,0
|
|
20240322,153600,902933000,597000,597000,597000,597000,0
|
|
20240322,153500,902933000,597000,597000,597000,597000,0
|
|
20240322,153400,902933000,597000,597000,597000,597000,0
|
|
20240322,153300,902933000,597000,597000,597000,597000,0
|
|
20240322,153200,902933000,597000,597000,597000,597000,0
|
|
20240322,153100,902933000,597000,597000,597000,597000,0
|
|
20240322,153000,902933000,597000,597000,597000,597000,25
|
|
20240322,152900,888008000,597000,597000,597000,597000,0
|
|
20240322,152800,888008000,597000,597000,597000,597000,0
|
|
20240322,152700,888008000,597000,597000,597000,597000,0
|
|
20240322,152600,888008000,597000,597000,597000,597000,0
|
|
20240322,152500,888008000,597000,597000,597000,597000,0
|
|
20240322,152400,888008000,597000,597000,597000,597000,0
|
|
20240322,152300,888008000,597000,597000,597000,597000,0
|
|
20240322,152200,888008000,597000,597000,597000,597000,0
|
|
20240322,152100,888008000,597000,597000,597000,597000,0
|
|
20240322,152000,888008000,597000,597000,597000,597000,0
|
|
20240322,151900,888008000,597000,597000,597000,597000,13
|
|
20240322,151800,880247000,596000,596000,596000,596000,2
|
|
20240322,151700,879055000,597000,597000,597000,597000,0
|
|
20240322,151600,879055000,597000,597000,597000,596000,5
|
|
20240322,151500,876071000,597000,597000,597000,597000,0
|
|
20240322,151400,876071000,597000,597000,597000,597000,3
|
|
20240322,151300,874280000,597000,597000,597000,597000,0
|
|
20240322,151200,874280000,597000,597000,597000,597000,0
|
|
20240322,151100,874280000,597000,597000,597000,597000,0
|
|
20240322,151000,874280000,597000,597000,597000,597000,4
|
|
20240322,150900,871892000,598000,598000,598000,598000,0
|
|
20240322,150800,871892000,598000,598000,598000,598000,0
|
|
20240322,150700,871892000,598000,598000,598000,598000,0
|
|
20240322,150600,871892000,598000,598000,598000,598000,0
|
|
20240322,150500,871892000,598000,598000,598000,598000,0
|
|
20240322,150400,871892000,598000,598000,598000,598000,2
|
|
20240322,150300,870696000,598000,598000,598000,598000,10
|
|
20240322,150200,864716000,598000,597000,598000,597000,12
|
|
20240322,150100,857544000,597000,597000,597000,597000,2
|
|
20240322,150000,856350000,597000,597000,597000,597000,0
|
|
20240322,145900,856350000,597000,597000,597000,597000,0
|
|
20240322,145800,856350000,597000,597000,597000,597000,0
|
|
20240322,145700,856350000,597000,597000,597000,597000,0
|
|
20240322,145600,856350000,597000,597000,597000,597000,2
|
|
20240322,145500,855156000,597000,597000,597000,597000,1
|
|
20240322,145400,854559000,597000,597000,597000,597000,1
|
|
20240322,145300,853962000,597000,597000,597000,597000,3
|
|
20240322,145200,852171000,597000,597000,597000,597000,2
|
|
20240322,145100,850977000,597000,597000,597000,597000,0
|
|
20240322,145000,850977000,597000,597000,597000,597000,1
|
|
20240322,144900,850380000,597000,597000,597000,597000,2
|
|
20240322,144800,849186000,596000,596000,596000,596000,0
|
|
20240322,144700,849186000,596000,596000,596000,596000,0
|
|
20240322,144600,849186000,596000,596000,596000,596000,0
|
|
20240322,144500,849186000,596000,596000,596000,596000,1
|
|
20240322,144400,848590000,597000,597000,597000,597000,0
|
|
20240322,144300,848590000,597000,597000,597000,597000,10
|
|
20240322,144200,842620000,598000,598000,598000,598000,0
|
|
20240322,144100,842620000,598000,598000,598000,598000,0
|
|
20240322,144000,842620000,598000,598000,598000,598000,0
|
|
20240322,143900,842620000,598000,598000,598000,598000,0
|
|
20240322,143800,842620000,598000,598000,598000,598000,0
|
|
20240322,143700,842620000,598000,598000,598000,598000,0
|
|
20240322,143600,842620000,598000,598000,598000,598000,0
|
|
20240322,143500,842620000,598000,598000,598000,598000,50
|
|
20240322,143400,812720000,597000,597000,597000,597000,63
|
|
20240322,143300,775109000,597000,597000,597000,597000,0
|
|
20240322,143200,775109000,597000,597000,597000,597000,0
|
|
20240322,143100,775109000,597000,597000,597000,597000,0
|
|
20240322,143000,775109000,597000,597000,597000,597000,10
|
|
20240322,142900,769139000,597000,597000,597000,597000,11
|
|
20240322,142800,762572000,597000,597000,597000,597000,1
|
|
20240322,142700,761975000,596000,596000,596000,596000,0
|
|
20240322,142600,761975000,596000,596000,596000,596000,0
|
|
20240322,142500,761975000,596000,596000,596000,596000,0
|
|
20240322,142400,761975000,596000,596000,596000,596000,0
|
|
20240322,142300,761975000,596000,596000,596000,596000,2
|
|
20240322,142200,760783000,596000,596000,596000,596000,0
|
|
20240322,142100,760783000,596000,596000,596000,596000,0
|
|
20240322,142000,760783000,596000,596000,596000,596000,0
|
|
20240322,141900,760783000,596000,596000,596000,596000,1
|
|
20240322,141800,760187000,596000,596000,596000,596000,0
|
|
20240322,141700,760187000,596000,596000,596000,596000,0
|
|
20240322,141600,760187000,596000,596000,596000,596000,0
|
|
20240322,141500,760187000,596000,596000,596000,596000,0
|
|
20240322,141400,760187000,596000,596000,596000,596000,0
|
|
20240322,141300,760187000,596000,596000,596000,596000,0
|
|
20240322,141200,760187000,596000,596000,596000,596000,0
|
|
20240322,141100,760187000,596000,596000,596000,596000,1
|
|
20240322,141000,759591000,596000,596000,596000,596000,5
|
|
20240322,140900,756611000,596000,596000,596000,596000,0
|
|
20240322,140800,756611000,596000,596000,596000,596000,0
|
|
20240322,140700,756611000,596000,596000,596000,596000,3
|
|
20240322,140600,754823000,596000,596000,596000,596000,0
|
|
20240322,140500,754823000,596000,596000,596000,596000,0
|
|
20240322,140400,754823000,596000,596000,596000,596000,1
|
|
20240322,140300,754227000,596000,596000,596000,596000,1
|
|
20240322,140200,753631000,597000,597000,597000,597000,1
|
|
20240322,140100,753034000,597000,596000,597000,596000,51
|
|
20240322,140000,722597000,595000,595000,595000,595000,0
|
|
20240322,135900,722597000,595000,595000,595000,595000,0
|
|
20240322,135800,722597000,595000,595000,595000,595000,0
|
|
20240322,135700,722597000,595000,595000,595000,595000,1
|
|
20240322,135600,722002000,597000,597000,597000,597000,0
|
|
20240322,135500,722002000,597000,597000,597000,597000,0
|
|
20240322,135400,722002000,597000,597000,597000,597000,0
|
|
20240322,135300,722002000,597000,597000,597000,597000,0
|
|
20240322,135200,722002000,597000,597000,597000,597000,0
|
|
20240322,135100,722002000,597000,597000,597000,597000,0
|
|
20240322,135000,722002000,597000,597000,597000,597000,0
|
|
20240322,134900,722002000,597000,597000,597000,597000,0
|
|
20240322,134800,722002000,597000,597000,597000,597000,0
|
|
20240322,134700,722002000,597000,597000,597000,597000,1
|
|
20240322,134600,721405000,596000,596000,596000,596000,0
|
|
20240322,134500,721405000,596000,596000,596000,596000,0
|
|
20240322,134400,721405000,596000,596000,596000,596000,0
|
|
20240322,134300,721405000,596000,596000,596000,596000,0
|
|
20240322,134200,721405000,596000,596000,596000,596000,0
|
|
20240322,134100,721405000,596000,596000,596000,596000,0
|
|
20240322,134000,721405000,596000,596000,596000,596000,0
|
|
20240322,133900,721405000,596000,596000,596000,596000,0
|
|
20240322,133800,721405000,596000,596000,596000,596000,0
|
|
20240322,133700,721405000,596000,596000,596000,596000,8
|
|
20240322,133600,716637000,597000,597000,597000,597000,0
|
|
20240322,133500,716637000,597000,597000,597000,597000,0
|
|
20240322,133400,716637000,597000,597000,597000,597000,0
|
|
20240322,133300,716637000,597000,597000,597000,597000,0
|
|
20240322,133200,716637000,597000,597000,597000,597000,0
|
|
20240322,133100,716637000,597000,597000,597000,597000,2
|
|
20240322,133000,715443000,597000,597000,597000,597000,0
|
|
20240322,132900,715443000,597000,597000,597000,597000,1
|
|
20240322,132800,714846000,597000,597000,597000,597000,0
|
|
20240322,132700,714846000,597000,597000,597000,597000,0
|
|
20240322,132600,714846000,597000,597000,597000,597000,1
|
|
20240322,132500,714249000,597000,597000,597000,597000,0
|
|
20240322,132400,714249000,597000,597000,597000,597000,0
|
|
20240322,132300,714249000,597000,597000,597000,597000,0
|
|
20240322,132200,714249000,597000,597000,597000,597000,0
|
|
20240322,132100,714249000,597000,597000,597000,597000,1
|
|
20240322,132000,713652000,597000,597000,597000,597000,0
|
|
20240322,131900,713652000,597000,597000,597000,597000,0
|
|
20240322,131800,713652000,597000,597000,597000,597000,0
|
|
20240322,131700,713652000,597000,597000,597000,597000,1
|
|
20240322,131600,713055000,597000,597000,597000,597000,0
|
|
20240322,131500,713055000,597000,597000,597000,597000,0
|
|
20240322,131400,713055000,597000,597000,597000,597000,0
|
|
20240322,131300,713055000,597000,597000,597000,597000,0
|
|
20240322,131200,713055000,597000,597000,597000,597000,2
|
|
20240322,131100,711861000,598000,598000,598000,598000,0
|
|
20240322,131000,711861000,598000,598000,598000,598000,0
|
|
20240322,130900,711861000,598000,598000,598000,598000,0
|
|
20240322,130800,711861000,598000,598000,598000,598000,12
|
|
20240322,130700,704685000,598000,598000,598000,598000,20
|
|
20240322,130600,692725000,597000,597000,597000,597000,0
|
|
20240322,130500,692725000,597000,597000,597000,597000,0
|
|
20240322,130400,692725000,597000,597000,597000,597000,3
|
|
20240322,130300,690934000,598000,598000,598000,598000,0
|
|
20240322,130200,690934000,598000,598000,598000,598000,0
|
|
20240322,130100,690934000,598000,598000,598000,598000,0
|
|
20240322,130000,690934000,598000,598000,598000,598000,1
|
|
20240322,125900,690336000,598000,598000,598000,598000,3
|
|
20240322,125800,688542000,598000,598000,598000,598000,5
|
|
20240322,125700,685552000,597000,597000,597000,597000,1
|
|
20240322,125600,684955000,597000,597000,597000,597000,0
|
|
20240322,125500,684955000,597000,597000,597000,597000,0
|
|
20240322,125400,684955000,597000,597000,597000,597000,0
|
|
20240322,125300,684955000,597000,597000,597000,597000,0
|
|
20240322,125200,684955000,597000,597000,597000,597000,0
|
|
20240322,125100,684955000,597000,597000,597000,597000,0
|
|
20240322,125000,684955000,597000,597000,597000,597000,1
|
|
20240322,124900,684358000,596000,596000,596000,596000,6
|
|
20240322,124800,680782000,596000,595000,596000,595000,81
|
|
20240322,124700,632580000,595000,595000,595000,595000,14
|
|
20240322,124600,624250000,594000,594000,594000,594000,0
|
|
20240322,124500,624250000,594000,594000,594000,594000,0
|
|
20240322,124400,624250000,594000,594000,594000,594000,0
|
|
20240322,124300,624250000,594000,594000,594000,594000,0
|
|
20240322,124200,624250000,594000,594000,594000,594000,0
|
|
20240322,124100,624250000,594000,594000,594000,594000,0
|
|
20240322,124000,624250000,594000,594000,594000,594000,5
|
|
20240322,123900,621280000,595000,595000,595000,595000,0
|
|
20240322,123800,621280000,595000,595000,595000,595000,0
|
|
20240322,123700,621280000,595000,595000,595000,595000,0
|
|
20240322,123600,621280000,595000,595000,595000,595000,0
|
|
20240322,123500,621280000,595000,595000,595000,595000,0
|
|
20240322,123400,621280000,595000,595000,595000,595000,0
|
|
20240322,123300,621280000,595000,595000,595000,595000,2
|
|
20240322,123200,620090000,593000,593000,593000,593000,0
|
|
20240322,123100,620090000,593000,593000,593000,593000,0
|
|
20240322,123000,620090000,593000,593000,593000,593000,0
|
|
20240322,122900,620090000,593000,593000,593000,593000,0
|
|
20240322,122800,620090000,593000,593000,593000,593000,0
|
|
20240322,122700,620090000,593000,593000,593000,593000,0
|
|
20240322,122600,620090000,593000,593000,593000,593000,0
|
|
20240322,122500,620090000,593000,593000,593000,593000,0
|
|
20240322,122400,620090000,593000,593000,593000,593000,1
|
|
20240322,122300,619497000,593000,593000,593000,593000,1
|
|
20240322,122200,618904000,593000,593000,593000,593000,0
|
|
20240322,122100,618904000,593000,593000,593000,593000,0
|
|
20240322,122000,618904000,593000,593000,593000,593000,5
|
|
20240322,121900,615939000,593000,593000,593000,593000,0
|
|
20240322,121800,615939000,593000,593000,593000,593000,5
|
|
20240322,121700,612974000,592000,592000,592000,592000,0
|
|
20240322,121600,612974000,592000,592000,592000,592000,0
|
|
20240322,121500,612974000,592000,592000,592000,592000,0
|
|
20240322,121400,612974000,592000,592000,592000,592000,0
|
|
20240322,121300,612974000,592000,592000,592000,592000,0
|
|
20240322,121200,612974000,592000,592000,592000,592000,0
|
|
20240322,121100,612974000,592000,592000,592000,592000,0
|
|
20240322,121000,612974000,592000,592000,592000,592000,0
|
|
20240322,120900,612974000,592000,592000,592000,592000,0
|
|
20240322,120800,612974000,592000,592000,592000,592000,0
|
|
20240322,120700,612974000,592000,592000,592000,592000,0
|
|
20240322,120600,612974000,592000,592000,592000,592000,0
|
|
20240322,120500,612974000,592000,592000,592000,592000,0
|
|
20240322,120400,612974000,592000,592000,592000,592000,0
|
|
20240322,120300,612974000,592000,595000,595000,592000,26
|
|
20240322,120200,597560000,593000,593000,593000,593000,0
|
|
20240322,120100,597560000,593000,593000,593000,593000,0
|
|
20240322,120000,597560000,593000,593000,593000,593000,0
|
|
20240322,115900,597560000,593000,593000,593000,593000,5
|
|
20240322,115800,594595000,593000,593000,593000,593000,0
|
|
20240322,115700,594595000,593000,593000,593000,593000,0
|
|
20240322,115600,594595000,593000,593000,593000,593000,0
|
|
20240322,115500,594595000,593000,593000,593000,593000,0
|
|
20240322,115400,594595000,593000,593000,593000,593000,0
|
|
20240322,115300,594595000,593000,593000,593000,593000,0
|
|
20240322,115200,594595000,593000,593000,593000,593000,0
|
|
20240322,115100,594595000,593000,593000,593000,593000,0
|
|
20240322,115000,594595000,593000,593000,593000,593000,4
|
|
20240322,114900,592223000,594000,594000,594000,594000,0
|
|
20240322,114800,592223000,594000,594000,594000,594000,0
|
|
20240322,114700,592223000,594000,594000,594000,594000,0
|
|
20240322,114600,592223000,594000,594000,594000,594000,0
|
|
20240322,114500,592223000,594000,594000,594000,594000,2
|
|
20240322,114400,591035000,594000,594000,594000,594000,0
|
|
20240322,114300,591035000,594000,594000,594000,594000,3
|
|
20240322,114200,589253000,595000,595000,595000,595000,0
|
|
20240322,114100,589253000,595000,595000,595000,595000,0
|
|
20240322,114000,589253000,595000,595000,595000,595000,0
|
|
20240322,113900,589253000,595000,595000,595000,595000,0
|
|
20240322,113800,589253000,595000,595000,595000,595000,0
|
|
20240322,113700,589253000,595000,595000,595000,595000,0
|
|
20240322,113600,589253000,595000,595000,595000,595000,0
|
|
20240322,113500,589253000,595000,595000,595000,595000,0
|
|
20240322,113400,589253000,595000,595000,595000,595000,0
|
|
20240322,113300,589253000,595000,595000,595000,595000,0
|
|
20240322,113200,589253000,595000,595000,595000,595000,2
|
|
20240322,113100,588063000,595000,595000,595000,595000,0
|
|
20240322,113000,588063000,595000,595000,595000,595000,0
|
|
20240322,112900,588063000,595000,595000,595000,595000,0
|
|
20240322,112800,588063000,595000,595000,595000,595000,0
|
|
20240322,112700,588063000,595000,595000,595000,595000,20
|
|
20240322,112600,576163000,595000,595000,595000,595000,25
|
|
20240322,112500,561288000,595000,595000,595000,595000,0
|
|
20240322,112400,561288000,595000,595000,595000,595000,0
|
|
20240322,112300,561288000,595000,595000,595000,595000,0
|
|
20240322,112200,561288000,595000,595000,595000,595000,36
|
|
20240322,112100,539868000,595000,595000,595000,595000,9
|
|
20240322,112000,534513000,596000,596000,596000,596000,32
|
|
20240322,111900,515441000,597000,596000,597000,596000,4
|
|
20240322,111800,513056000,597000,597000,597000,597000,11
|
|
20240322,111700,506489000,598000,598000,598000,598000,0
|
|
20240322,111600,506489000,598000,598000,598000,598000,1
|
|
20240322,111500,505891000,598000,598000,598000,598000,0
|
|
20240322,111400,505891000,598000,598000,598000,598000,0
|
|
20240322,111300,505891000,598000,598000,598000,598000,0
|
|
20240322,111200,505891000,598000,598000,598000,598000,0
|
|
20240322,111100,505891000,598000,598000,598000,598000,1
|
|
20240322,111000,505293000,598000,598000,598000,598000,0
|
|
20240322,110900,505293000,598000,598000,598000,598000,9
|
|
20240322,110800,499911000,598000,598000,598000,598000,0
|
|
20240322,110700,499911000,598000,598000,598000,598000,1
|
|
20240322,110600,499313000,598000,598000,598000,598000,9
|
|
20240322,110500,493931000,599000,599000,599000,599000,0
|
|
20240322,110400,493931000,599000,599000,599000,599000,2
|
|
20240322,110300,492733000,599000,599000,599000,599000,1
|
|
20240322,110200,492134000,599000,599000,599000,599000,74
|
|
20240322,110100,447808000,599000,598000,599000,598000,225
|
|
20240322,110000,313074000,598000,598000,598000,598000,0
|
|
20240322,105900,313074000,598000,598000,598000,598000,1
|
|
20240322,105800,312476000,597000,597000,597000,597000,1
|
|
20240322,105700,311879000,597000,597000,597000,597000,0
|
|
20240322,105600,311879000,597000,597000,597000,597000,0
|
|
20240322,105500,311879000,597000,597000,597000,597000,0
|
|
20240322,105400,311879000,597000,597000,597000,597000,0
|
|
20240322,105300,311879000,597000,597000,597000,597000,2
|
|
20240322,105200,310685000,597000,597000,597000,597000,0
|
|
20240322,105100,310685000,597000,597000,597000,597000,1
|
|
20240322,105000,310088000,597000,597000,597000,597000,0
|
|
20240322,104900,310088000,597000,597000,597000,597000,0
|
|
20240322,104800,310088000,597000,597000,597000,597000,2
|
|
20240322,104700,308894000,597000,597000,597000,597000,2
|
|
20240322,104600,307700000,596000,596000,596000,596000,0
|
|
20240322,104500,307700000,596000,596000,596000,596000,0
|
|
20240322,104400,307700000,596000,597000,597000,596000,15
|
|
20240322,104300,298757000,598000,598000,598000,598000,1
|
|
20240322,104200,298159000,597000,597000,597000,597000,0
|
|
20240322,104100,298159000,597000,597000,597000,597000,1
|
|
20240322,104000,297562000,597000,597000,597000,597000,5
|
|
20240322,103900,294577000,598000,598000,598000,598000,0
|
|
20240322,103800,294577000,598000,597000,598000,597000,56
|
|
20240322,103700,261094000,597000,597000,597000,597000,0
|
|
20240322,103600,261094000,597000,597000,597000,597000,1
|
|
20240322,103500,260497000,596000,596000,596000,596000,1
|
|
20240322,103400,259901000,597000,597000,597000,597000,5
|
|
20240322,103300,256916000,597000,597000,597000,597000,0
|
|
20240322,103200,256916000,597000,597000,597000,597000,7
|
|
20240322,103100,252737000,596000,596000,596000,596000,2
|
|
20240322,103000,251545000,597000,597000,597000,597000,10
|
|
20240322,102900,245575000,597000,596000,597000,596000,8
|
|
20240322,102800,240800000,596000,596000,597000,595000,37
|
|
20240322,102700,218719000,596000,596000,596000,596000,0
|
|
20240322,102600,218719000,596000,596000,596000,596000,8
|
|
20240322,102500,213951000,596000,595000,597000,595000,41
|
|
20240322,102400,189517000,594000,594000,594000,594000,69
|
|
20240322,102300,148531000,594000,594000,594000,594000,0
|
|
20240322,102200,148531000,594000,594000,594000,594000,0
|
|
20240322,102100,148531000,594000,593000,594000,593000,71
|
|
20240322,102000,106421000,593000,593000,593000,593000,0
|
|
20240322,101900,106421000,593000,593000,593000,593000,6
|
|
20240322,101800,102863000,593000,593000,593000,593000,0
|
|
20240322,101700,102863000,593000,593000,593000,593000,1
|
|
20240322,101600,102270000,593000,592000,593000,592000,8
|
|
20240322,101500,97528000,592000,592000,592000,592000,1
|
|
20240322,101400,96936000,591000,591000,591000,591000,1
|
|
20240322,101300,96345000,591000,592000,592000,591000,9
|
|
20240322,101200,91021000,592000,592000,592000,592000,0
|
|
20240322,101100,91021000,592000,592000,592000,592000,13
|
|
20240322,101000,83325000,592000,592000,592000,592000,0
|
|
20240322,100900,83325000,592000,591000,592000,591000,6
|
|
20240322,100800,79775000,590000,590000,590000,590000,0
|
|
20240322,100700,79775000,590000,590000,590000,590000,0
|
|
20240322,100600,79775000,590000,590000,590000,590000,0
|
|
20240322,100500,79775000,590000,590000,590000,590000,5
|
|
20240322,100400,76825000,590000,590000,590000,590000,3
|
|
20240322,100300,75055000,590000,590000,590000,590000,1
|
|
20240322,100200,74465000,590000,590000,590000,590000,9
|
|
20240322,100100,69155000,590000,589000,590000,589000,12
|
|
20240322,100000,62086000,588000,588000,588000,588000,0
|
|
20240322,095900,62086000,588000,588000,588000,588000,0
|
|
20240322,095800,62086000,588000,588000,588000,588000,0
|
|
20240322,095700,62086000,588000,588000,588000,588000,6
|
|
20240322,095600,58558000,588000,588000,588000,588000,0
|
|
20240322,095500,58558000,588000,588000,588000,588000,0
|
|
20240322,095400,58558000,588000,588000,588000,588000,1
|
|
20240322,095300,57970000,588000,588000,588000,588000,0
|
|
20240322,095200,57970000,588000,588000,588000,588000,0
|
|
20240322,095100,57970000,588000,588000,588000,588000,0
|
|
20240322,095000,57970000,588000,588000,588000,588000,0
|
|
20240322,094900,57970000,588000,588000,588000,588000,1
|
|
20240322,094800,57382000,588000,588000,588000,588000,0
|
|
20240322,094700,57382000,588000,588000,588000,588000,0
|
|
20240322,094600,57382000,588000,588000,588000,588000,0
|
|
20240322,094500,57382000,588000,588000,588000,588000,0
|
|
20240322,094400,57382000,588000,588000,588000,588000,0
|
|
20240322,094300,57382000,588000,588000,588000,588000,0
|
|
20240322,094200,57382000,588000,588000,588000,588000,0
|
|
20240322,094100,57382000,588000,588000,588000,588000,0
|
|
20240322,094000,57382000,588000,588000,588000,588000,0
|
|
20240322,093900,57382000,588000,587000,588000,587000,12
|
|
20240322,093800,50328000,588000,588000,588000,588000,0
|
|
20240322,093700,50328000,588000,588000,588000,588000,0
|
|
20240322,093600,50328000,588000,588000,588000,588000,0
|
|
20240322,093500,50328000,588000,588000,588000,588000,0
|
|
20240322,093400,50328000,588000,588000,588000,588000,0
|
|
20240322,093300,50328000,588000,588000,588000,588000,0
|
|
20240322,093200,50328000,588000,588000,588000,588000,0
|
|
20240322,093100,50328000,588000,588000,588000,588000,0
|
|
20240322,093000,50328000,588000,588000,588000,588000,0
|
|
20240322,092900,50328000,588000,588000,588000,588000,0
|
|
20240322,092800,50328000,588000,588000,588000,588000,0
|
|
20240322,092700,50328000,588000,588000,588000,588000,0
|
|
20240322,092600,50328000,588000,588000,588000,588000,0
|
|
20240322,092500,50328000,588000,588000,588000,588000,0
|
|
20240322,092400,50328000,588000,588000,588000,588000,2
|
|
20240322,092300,49152000,587000,587000,587000,587000,0
|
|
20240322,092200,49152000,587000,587000,587000,587000,0
|
|
20240322,092100,49152000,587000,587000,587000,587000,0
|
|
20240322,092000,49152000,587000,587000,587000,587000,0
|
|
20240322,091900,49152000,587000,587000,587000,587000,0
|
|
20240322,091800,49152000,587000,587000,587000,587000,0
|
|
20240322,091700,49152000,587000,587000,587000,587000,8
|
|
20240322,091600,44456000,587000,587000,587000,587000,0
|
|
20240322,091500,44456000,587000,586000,587000,586000,20
|
|
20240322,091400,32731000,584000,584000,584000,584000,0
|
|
20240322,091300,32731000,584000,584000,584000,584000,0
|
|
20240322,091200,32731000,584000,584000,584000,584000,0
|
|
20240322,091100,32731000,584000,584000,584000,584000,0
|
|
20240322,091000,32731000,584000,584000,584000,584000,0
|
|
20240322,090900,32731000,584000,584000,584000,584000,0
|
|
20240322,090800,32731000,584000,584000,584000,584000,0
|
|
20240322,090700,32731000,584000,584000,584000,584000,0
|
|
20240322,090600,32731000,584000,584000,584000,584000,0
|
|
20240322,090500,32731000,584000,584000,584000,584000,0
|
|
20240322,090400,32731000,584000,584000,584000,584000,0
|
|
20240322,090300,32731000,584000,584000,584000,584000,0
|
|
20240322,090200,32731000,584000,584000,584000,584000,0
|
|
20240322,090100,32731000,584000,585000,585000,584000,53
|
|
20240322,090000,1760000,586000,587000,587000,586000,3
|