584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184100,699170000,596000,596000,596000,596000,5
|
|
20240325,184000,699170000,596000,596000,596000,596000,0
|
|
20240325,183900,699170000,596000,596000,596000,596000,0
|
|
20240325,183800,699170000,596000,596000,596000,596000,0
|
|
20240325,183700,699170000,596000,596000,596000,596000,0
|
|
20240325,183600,699170000,596000,596000,596000,596000,0
|
|
20240325,183500,699170000,596000,596000,596000,596000,0
|
|
20240325,183400,699170000,596000,596000,596000,596000,0
|
|
20240325,183300,699170000,596000,596000,596000,596000,0
|
|
20240325,183200,699170000,596000,596000,596000,596000,0
|
|
20240325,183100,699170000,596000,596000,596000,596000,0
|
|
20240325,183000,699170000,596000,596000,596000,596000,0
|
|
20240325,182900,699170000,596000,596000,596000,596000,0
|
|
20240325,182800,699170000,596000,596000,596000,596000,0
|
|
20240325,182700,699170000,596000,596000,596000,596000,0
|
|
20240325,182600,699170000,596000,596000,596000,596000,0
|
|
20240325,182500,699170000,596000,596000,596000,596000,0
|
|
20240325,182400,699170000,596000,596000,596000,596000,0
|
|
20240325,182300,699170000,596000,596000,596000,596000,0
|
|
20240325,182200,699170000,596000,596000,596000,596000,0
|
|
20240325,182100,699170000,596000,596000,596000,596000,0
|
|
20240325,182000,699170000,596000,596000,596000,596000,0
|
|
20240325,181900,699170000,596000,596000,596000,596000,0
|
|
20240325,181800,699170000,596000,596000,596000,596000,0
|
|
20240325,181700,699170000,596000,596000,596000,596000,0
|
|
20240325,181600,699170000,596000,596000,596000,596000,0
|
|
20240325,181500,699170000,596000,596000,596000,596000,0
|
|
20240325,181400,699170000,596000,596000,596000,596000,0
|
|
20240325,181300,699170000,596000,596000,596000,596000,0
|
|
20240325,181200,699170000,596000,596000,596000,596000,0
|
|
20240325,181100,699170000,596000,596000,596000,596000,5
|
|
20240325,181000,699170000,596000,596000,596000,596000,0
|
|
20240325,180900,699170000,596000,596000,596000,596000,0
|
|
20240325,180800,699170000,596000,596000,596000,596000,0
|
|
20240325,180700,699170000,596000,596000,596000,596000,0
|
|
20240325,180600,699170000,596000,596000,596000,596000,0
|
|
20240325,180500,699170000,596000,596000,596000,596000,0
|
|
20240325,180400,699170000,596000,596000,596000,596000,0
|
|
20240325,180300,699170000,596000,596000,596000,596000,0
|
|
20240325,180200,699170000,596000,596000,596000,596000,0
|
|
20240325,180100,699170000,596000,596000,596000,596000,0
|
|
20240325,180000,699170000,596000,596000,596000,596000,0
|
|
20240325,175900,699170000,596000,596000,596000,596000,0
|
|
20240325,175800,699170000,596000,596000,596000,596000,0
|
|
20240325,175700,699170000,596000,596000,596000,596000,0
|
|
20240325,175600,699170000,596000,596000,596000,596000,0
|
|
20240325,175500,699170000,596000,596000,596000,596000,0
|
|
20240325,175400,699170000,596000,596000,596000,596000,0
|
|
20240325,175300,699170000,596000,596000,596000,596000,0
|
|
20240325,175200,699170000,596000,596000,596000,596000,0
|
|
20240325,175100,699170000,596000,596000,596000,596000,0
|
|
20240325,175000,699170000,596000,596000,596000,596000,0
|
|
20240325,174900,699170000,596000,596000,596000,596000,0
|
|
20240325,174800,699170000,596000,596000,596000,596000,0
|
|
20240325,174700,699170000,596000,596000,596000,596000,0
|
|
20240325,174600,699170000,596000,596000,596000,596000,0
|
|
20240325,174500,699170000,596000,596000,596000,596000,0
|
|
20240325,174400,699170000,596000,596000,596000,596000,0
|
|
20240325,174300,699170000,596000,596000,596000,596000,0
|
|
20240325,174200,699170000,596000,596000,596000,596000,0
|
|
20240325,174100,699170000,596000,596000,596000,596000,5
|
|
20240325,174000,699170000,596000,596000,596000,596000,0
|
|
20240325,173900,699170000,596000,596000,596000,596000,0
|
|
20240325,173800,699170000,596000,596000,596000,596000,0
|
|
20240325,173700,699170000,596000,596000,596000,596000,0
|
|
20240325,173600,699170000,596000,596000,596000,596000,0
|
|
20240325,173500,699170000,596000,596000,596000,596000,0
|
|
20240325,173400,699170000,596000,596000,596000,596000,0
|
|
20240325,173300,699170000,596000,596000,596000,596000,0
|
|
20240325,173200,699170000,596000,596000,596000,596000,0
|
|
20240325,173100,699170000,596000,596000,596000,596000,0
|
|
20240325,173000,699170000,596000,596000,596000,596000,0
|
|
20240325,172900,699170000,596000,596000,596000,596000,0
|
|
20240325,172800,699170000,596000,596000,596000,596000,0
|
|
20240325,172700,699170000,596000,596000,596000,596000,0
|
|
20240325,172600,699170000,596000,596000,596000,596000,0
|
|
20240325,172500,699170000,596000,596000,596000,596000,0
|
|
20240325,172400,699170000,596000,596000,596000,596000,0
|
|
20240325,172300,699170000,596000,596000,596000,596000,0
|
|
20240325,172200,699170000,596000,596000,596000,596000,0
|
|
20240325,172100,699170000,596000,596000,596000,596000,0
|
|
20240325,172000,699170000,596000,596000,596000,596000,0
|
|
20240325,171900,699170000,596000,596000,596000,596000,0
|
|
20240325,171800,699170000,596000,596000,596000,596000,0
|
|
20240325,171700,699170000,596000,596000,596000,596000,0
|
|
20240325,171600,699170000,596000,596000,596000,596000,0
|
|
20240325,171500,699170000,596000,596000,596000,596000,0
|
|
20240325,171400,699170000,596000,596000,596000,596000,0
|
|
20240325,171300,699170000,596000,596000,596000,596000,0
|
|
20240325,171200,699170000,596000,596000,596000,596000,0
|
|
20240325,171100,699170000,596000,596000,596000,596000,5
|
|
20240325,171000,699170000,596000,596000,596000,596000,0
|
|
20240325,170900,699170000,596000,596000,596000,596000,0
|
|
20240325,170800,699170000,596000,596000,596000,596000,0
|
|
20240325,170700,699170000,596000,596000,596000,596000,0
|
|
20240325,170600,699170000,596000,596000,596000,596000,0
|
|
20240325,170500,699170000,596000,596000,596000,596000,0
|
|
20240325,170400,699170000,596000,596000,596000,596000,0
|
|
20240325,170300,699170000,596000,596000,596000,596000,0
|
|
20240325,170200,699170000,596000,596000,596000,596000,0
|
|
20240325,170100,699170000,596000,596000,596000,596000,0
|
|
20240325,170000,699170000,596000,596000,596000,596000,0
|
|
20240325,165900,699170000,596000,596000,596000,596000,0
|
|
20240325,165800,699170000,596000,596000,596000,596000,0
|
|
20240325,165700,699170000,596000,596000,596000,596000,0
|
|
20240325,165600,699170000,596000,596000,596000,596000,0
|
|
20240325,165500,699170000,596000,596000,596000,596000,0
|
|
20240325,165400,699170000,596000,596000,596000,596000,0
|
|
20240325,165300,699170000,596000,596000,596000,596000,0
|
|
20240325,165200,699170000,596000,596000,596000,596000,0
|
|
20240325,165100,699170000,596000,596000,596000,596000,0
|
|
20240325,165000,699170000,596000,596000,596000,596000,0
|
|
20240325,164900,699170000,596000,596000,596000,596000,0
|
|
20240325,164800,699170000,596000,596000,596000,596000,0
|
|
20240325,164700,699170000,596000,596000,596000,596000,0
|
|
20240325,164600,699170000,596000,596000,596000,596000,0
|
|
20240325,164500,699170000,596000,596000,596000,596000,0
|
|
20240325,164400,699170000,596000,596000,596000,596000,0
|
|
20240325,164300,699170000,596000,596000,596000,596000,0
|
|
20240325,164200,699170000,596000,596000,596000,596000,0
|
|
20240325,164100,699170000,596000,596000,596000,596000,5
|
|
20240325,164000,699170000,596000,596000,596000,596000,0
|
|
20240325,163900,699170000,596000,596000,596000,596000,0
|
|
20240325,163800,699170000,596000,596000,596000,596000,0
|
|
20240325,163700,699170000,596000,596000,596000,596000,0
|
|
20240325,163600,699170000,596000,596000,596000,596000,0
|
|
20240325,163500,699170000,596000,596000,596000,596000,0
|
|
20240325,163400,699170000,596000,596000,596000,596000,0
|
|
20240325,163300,699170000,596000,596000,596000,596000,0
|
|
20240325,163200,699170000,596000,596000,596000,596000,0
|
|
20240325,163100,699170000,596000,596000,596000,596000,0
|
|
20240325,163000,699170000,596000,596000,596000,596000,0
|
|
20240325,162900,699170000,596000,596000,596000,596000,0
|
|
20240325,162800,699170000,596000,596000,596000,596000,0
|
|
20240325,162700,699170000,596000,596000,596000,596000,0
|
|
20240325,162600,699170000,596000,596000,596000,596000,0
|
|
20240325,162500,699170000,596000,596000,596000,596000,0
|
|
20240325,162400,699170000,596000,596000,596000,596000,0
|
|
20240325,162300,699170000,596000,596000,596000,596000,0
|
|
20240325,162200,699170000,596000,596000,596000,596000,0
|
|
20240325,162100,699170000,596000,596000,596000,596000,0
|
|
20240325,162000,699170000,596000,596000,596000,596000,0
|
|
20240325,161900,699170000,596000,596000,596000,596000,0
|
|
20240325,161800,699170000,596000,596000,596000,596000,0
|
|
20240325,161700,699170000,596000,596000,596000,596000,0
|
|
20240325,161600,699170000,596000,596000,596000,596000,0
|
|
20240325,161500,699170000,596000,596000,596000,596000,0
|
|
20240325,161400,699170000,596000,596000,596000,596000,0
|
|
20240325,161300,699170000,596000,596000,596000,596000,0
|
|
20240325,161200,699170000,596000,596000,596000,596000,0
|
|
20240325,161100,699170000,596000,596000,596000,596000,5
|
|
20240325,161000,699170000,596000,596000,596000,596000,0
|
|
20240325,160900,699170000,596000,596000,596000,596000,0
|
|
20240325,160800,699170000,596000,596000,596000,596000,0
|
|
20240325,160700,699170000,596000,596000,596000,596000,0
|
|
20240325,160600,699170000,596000,596000,596000,596000,0
|
|
20240325,160500,699170000,596000,596000,596000,596000,0
|
|
20240325,160400,699170000,596000,596000,596000,596000,0
|
|
20240325,160300,699170000,596000,596000,596000,596000,0
|
|
20240325,160200,699170000,596000,596000,596000,596000,0
|
|
20240325,160100,699170000,596000,596000,596000,596000,0
|
|
20240325,160000,699170000,596000,596000,596000,596000,0
|
|
20240325,155900,699170000,596000,596000,596000,596000,0
|
|
20240325,155800,699170000,596000,596000,596000,596000,0
|
|
20240325,155700,699170000,596000,596000,596000,596000,0
|
|
20240325,155600,699170000,596000,596000,596000,596000,0
|
|
20240325,155500,699170000,596000,596000,596000,596000,0
|
|
20240325,155400,699170000,596000,596000,596000,596000,0
|
|
20240325,155300,699170000,596000,596000,596000,596000,0
|
|
20240325,155200,699170000,596000,596000,596000,596000,0
|
|
20240325,155100,699170000,596000,596000,596000,596000,0
|
|
20240325,155000,699170000,596000,596000,596000,596000,0
|
|
20240325,154900,699170000,596000,596000,596000,596000,0
|
|
20240325,154800,699170000,596000,596000,596000,596000,0
|
|
20240325,154700,699170000,596000,596000,596000,596000,0
|
|
20240325,154600,699170000,596000,596000,596000,596000,0
|
|
20240325,154500,699170000,596000,596000,596000,596000,0
|
|
20240325,154400,699170000,596000,596000,596000,596000,0
|
|
20240325,154300,699170000,596000,596000,596000,596000,0
|
|
20240325,154200,699170000,596000,596000,596000,596000,0
|
|
20240325,154100,699170000,596000,596000,596000,596000,5
|
|
20240325,154000,699170000,596000,596000,596000,596000,0
|
|
20240325,153900,699170000,596000,596000,596000,596000,0
|
|
20240325,153800,699170000,596000,596000,596000,596000,0
|
|
20240325,153700,699170000,596000,596000,596000,596000,0
|
|
20240325,153600,699170000,596000,596000,596000,596000,0
|
|
20240325,153500,699170000,596000,596000,596000,596000,0
|
|
20240325,153400,699170000,596000,596000,596000,596000,0
|
|
20240325,153300,699170000,596000,596000,596000,596000,0
|
|
20240325,153200,699170000,596000,596000,596000,596000,0
|
|
20240325,153100,699170000,596000,596000,596000,596000,0
|
|
20240325,153000,699170000,596000,596000,596000,596000,5
|
|
20240325,152900,696190000,596000,596000,596000,596000,0
|
|
20240325,152800,696190000,596000,596000,596000,596000,0
|
|
20240325,152700,696190000,596000,596000,596000,596000,0
|
|
20240325,152600,696190000,596000,596000,596000,596000,0
|
|
20240325,152500,696190000,596000,596000,596000,596000,0
|
|
20240325,152400,696190000,596000,596000,596000,596000,0
|
|
20240325,152300,696190000,596000,596000,596000,596000,0
|
|
20240325,152200,696190000,596000,596000,596000,596000,0
|
|
20240325,152100,696190000,596000,596000,596000,596000,0
|
|
20240325,152000,696190000,596000,596000,596000,596000,0
|
|
20240325,151900,696190000,596000,596000,596000,595000,26
|
|
20240325,151800,680714000,597000,597000,597000,597000,0
|
|
20240325,151700,680714000,597000,597000,597000,597000,0
|
|
20240325,151600,680714000,597000,597000,597000,597000,0
|
|
20240325,151500,680714000,597000,595000,597000,595000,92
|
|
20240325,151400,625840000,594000,594000,594000,594000,0
|
|
20240325,151300,625840000,594000,594000,594000,594000,0
|
|
20240325,151200,625840000,594000,594000,594000,594000,2
|
|
20240325,151100,624652000,593000,593000,593000,593000,0
|
|
20240325,151000,624652000,593000,593000,593000,593000,1
|
|
20240325,150900,624059000,595000,595000,595000,595000,0
|
|
20240325,150800,624059000,595000,595000,595000,595000,0
|
|
20240325,150700,624059000,595000,595000,595000,595000,0
|
|
20240325,150600,624059000,595000,595000,595000,595000,10
|
|
20240325,150500,618109000,594000,594000,594000,594000,0
|
|
20240325,150400,618109000,594000,594000,594000,594000,0
|
|
20240325,150300,618109000,594000,594000,594000,594000,0
|
|
20240325,150200,618109000,594000,594000,594000,594000,0
|
|
20240325,150100,618109000,594000,594000,594000,594000,0
|
|
20240325,150000,618109000,594000,595000,595000,594000,30
|
|
20240325,145900,600269000,594000,594000,594000,594000,0
|
|
20240325,145800,600269000,594000,594000,594000,594000,0
|
|
20240325,145700,600269000,594000,594000,594000,594000,0
|
|
20240325,145600,600269000,594000,594000,594000,594000,5
|
|
20240325,145500,597299000,594000,594000,594000,594000,0
|
|
20240325,145400,597299000,594000,594000,594000,594000,0
|
|
20240325,145300,597299000,594000,594000,594000,594000,0
|
|
20240325,145200,597299000,594000,594000,594000,594000,0
|
|
20240325,145100,597299000,594000,594000,594000,594000,0
|
|
20240325,145000,597299000,594000,594000,594000,594000,0
|
|
20240325,144900,597299000,594000,594000,594000,594000,0
|
|
20240325,144800,597299000,594000,594000,594000,594000,0
|
|
20240325,144700,597299000,594000,594000,594000,594000,1
|
|
20240325,144600,596705000,594000,594000,594000,594000,0
|
|
20240325,144500,596705000,594000,594000,594000,594000,0
|
|
20240325,144400,596705000,594000,594000,594000,594000,0
|
|
20240325,144300,596705000,594000,594000,594000,594000,0
|
|
20240325,144200,596705000,594000,594000,594000,594000,0
|
|
20240325,144100,596705000,594000,594000,594000,594000,5
|
|
20240325,144000,593735000,594000,594000,594000,594000,0
|
|
20240325,143900,593735000,594000,594000,594000,594000,0
|
|
20240325,143800,593735000,594000,594000,594000,594000,1
|
|
20240325,143700,593141000,593000,593000,593000,593000,0
|
|
20240325,143600,593141000,593000,593000,593000,593000,0
|
|
20240325,143500,593141000,593000,593000,593000,593000,1
|
|
20240325,143400,592548000,595000,595000,595000,595000,0
|
|
20240325,143300,592548000,595000,595000,595000,595000,0
|
|
20240325,143200,592548000,595000,595000,595000,595000,0
|
|
20240325,143100,592548000,595000,595000,595000,595000,0
|
|
20240325,143000,592548000,595000,595000,595000,595000,0
|
|
20240325,142900,592548000,595000,595000,595000,595000,0
|
|
20240325,142800,592548000,595000,595000,595000,595000,0
|
|
20240325,142700,592548000,595000,595000,595000,595000,0
|
|
20240325,142600,592548000,595000,595000,595000,595000,0
|
|
20240325,142500,592548000,595000,595000,595000,595000,0
|
|
20240325,142400,592548000,595000,595000,595000,595000,0
|
|
20240325,142300,592548000,595000,595000,595000,595000,0
|
|
20240325,142200,592548000,595000,595000,595000,595000,0
|
|
20240325,142100,592548000,595000,595000,595000,595000,1
|
|
20240325,142000,591953000,596000,596000,596000,596000,0
|
|
20240325,141900,591953000,596000,596000,596000,596000,0
|
|
20240325,141800,591953000,596000,596000,596000,596000,0
|
|
20240325,141700,591953000,596000,596000,596000,596000,0
|
|
20240325,141600,591953000,596000,596000,596000,596000,0
|
|
20240325,141500,591953000,596000,596000,596000,596000,0
|
|
20240325,141400,591953000,596000,596000,596000,596000,0
|
|
20240325,141300,591953000,596000,596000,596000,596000,0
|
|
20240325,141200,591953000,596000,596000,596000,596000,0
|
|
20240325,141100,591953000,596000,596000,596000,596000,0
|
|
20240325,141000,591953000,596000,596000,596000,596000,0
|
|
20240325,140900,591953000,596000,596000,596000,596000,0
|
|
20240325,140800,591953000,596000,596000,596000,596000,0
|
|
20240325,140700,591953000,596000,595000,596000,595000,4
|
|
20240325,140600,589571000,595000,595000,595000,595000,0
|
|
20240325,140500,589571000,595000,595000,595000,595000,0
|
|
20240325,140400,589571000,595000,595000,595000,595000,0
|
|
20240325,140300,589571000,595000,595000,595000,595000,0
|
|
20240325,140200,589571000,595000,595000,595000,595000,0
|
|
20240325,140100,589571000,595000,595000,595000,595000,1
|
|
20240325,140000,588976000,595000,595000,595000,595000,1
|
|
20240325,135900,588381000,596000,596000,596000,596000,0
|
|
20240325,135800,588381000,596000,596000,596000,596000,0
|
|
20240325,135700,588381000,596000,596000,596000,596000,0
|
|
20240325,135600,588381000,596000,596000,596000,596000,0
|
|
20240325,135500,588381000,596000,596000,596000,596000,0
|
|
20240325,135400,588381000,596000,596000,596000,596000,0
|
|
20240325,135300,588381000,596000,596000,596000,596000,0
|
|
20240325,135200,588381000,596000,596000,596000,596000,1
|
|
20240325,135100,587785000,596000,596000,596000,596000,2
|
|
20240325,135000,586593000,593000,593000,593000,593000,0
|
|
20240325,134900,586593000,593000,593000,593000,593000,0
|
|
20240325,134800,586593000,593000,593000,593000,593000,1
|
|
20240325,134700,586000000,593000,593000,593000,593000,0
|
|
20240325,134600,586000000,593000,593000,593000,593000,0
|
|
20240325,134500,586000000,593000,593000,593000,593000,0
|
|
20240325,134400,586000000,593000,593000,593000,593000,0
|
|
20240325,134300,586000000,593000,593000,593000,593000,0
|
|
20240325,134200,586000000,593000,593000,593000,593000,0
|
|
20240325,134100,586000000,593000,593000,593000,593000,0
|
|
20240325,134000,586000000,593000,593000,593000,593000,0
|
|
20240325,133900,586000000,593000,593000,593000,593000,0
|
|
20240325,133800,586000000,593000,593000,593000,593000,0
|
|
20240325,133700,586000000,593000,593000,593000,593000,0
|
|
20240325,133600,586000000,593000,593000,593000,593000,0
|
|
20240325,133500,586000000,593000,593000,593000,593000,0
|
|
20240325,133400,586000000,593000,593000,593000,593000,0
|
|
20240325,133300,586000000,593000,593000,593000,593000,0
|
|
20240325,133200,586000000,593000,593000,593000,593000,0
|
|
20240325,133100,586000000,593000,593000,593000,593000,8
|
|
20240325,133000,581256000,593000,593000,593000,593000,0
|
|
20240325,132900,581256000,593000,593000,593000,593000,1
|
|
20240325,132800,580663000,591000,591000,591000,591000,0
|
|
20240325,132700,580663000,591000,592000,592000,591000,38
|
|
20240325,132600,558177000,592000,594000,594000,592000,265
|
|
20240325,132500,401023000,595000,595000,595000,595000,0
|
|
20240325,132400,401023000,595000,595000,595000,595000,50
|
|
20240325,132300,371273000,596000,596000,596000,596000,0
|
|
20240325,132200,371273000,596000,596000,596000,596000,0
|
|
20240325,132100,371273000,596000,596000,596000,596000,0
|
|
20240325,132000,371273000,596000,596000,596000,596000,0
|
|
20240325,131900,371273000,596000,596000,596000,596000,0
|
|
20240325,131800,371273000,596000,596000,596000,596000,0
|
|
20240325,131700,371273000,596000,596000,596000,596000,1
|
|
20240325,131600,370677000,596000,596000,596000,596000,10
|
|
20240325,131500,364717000,595000,595000,595000,595000,0
|
|
20240325,131400,364717000,595000,595000,595000,595000,0
|
|
20240325,131300,364717000,595000,595000,595000,595000,0
|
|
20240325,131200,364717000,595000,595000,595000,595000,0
|
|
20240325,131100,364717000,595000,595000,595000,595000,0
|
|
20240325,131000,364717000,595000,595000,595000,595000,0
|
|
20240325,130900,364717000,595000,595000,595000,595000,0
|
|
20240325,130800,364717000,595000,595000,595000,595000,0
|
|
20240325,130700,364717000,595000,595000,595000,595000,0
|
|
20240325,130600,364717000,595000,595000,595000,595000,0
|
|
20240325,130500,364717000,595000,595000,595000,595000,0
|
|
20240325,130400,364717000,595000,595000,595000,595000,0
|
|
20240325,130300,364717000,595000,595000,595000,595000,0
|
|
20240325,130200,364717000,595000,595000,595000,595000,0
|
|
20240325,130100,364717000,595000,595000,595000,595000,0
|
|
20240325,130000,364717000,595000,595000,595000,595000,0
|
|
20240325,125900,364717000,595000,595000,595000,595000,0
|
|
20240325,125800,364717000,595000,595000,595000,595000,0
|
|
20240325,125700,364717000,595000,595000,595000,595000,0
|
|
20240325,125600,364717000,595000,595000,595000,595000,0
|
|
20240325,125500,364717000,595000,595000,595000,595000,0
|
|
20240325,125400,364717000,595000,595000,595000,595000,0
|
|
20240325,125300,364717000,595000,595000,595000,595000,0
|
|
20240325,125200,364717000,595000,595000,595000,595000,0
|
|
20240325,125100,364717000,595000,595000,595000,595000,0
|
|
20240325,125000,364717000,595000,595000,595000,595000,0
|
|
20240325,124900,364717000,595000,594000,595000,594000,12
|
|
20240325,124800,357584000,596000,596000,596000,596000,0
|
|
20240325,124700,357584000,596000,596000,596000,596000,0
|
|
20240325,124600,357584000,596000,596000,596000,596000,2
|
|
20240325,124500,356392000,596000,596000,596000,596000,0
|
|
20240325,124400,356392000,596000,596000,596000,596000,0
|
|
20240325,124300,356392000,596000,596000,596000,596000,0
|
|
20240325,124200,356392000,596000,596000,596000,596000,11
|
|
20240325,124100,349836000,596000,596000,596000,596000,0
|
|
20240325,124000,349836000,596000,596000,596000,596000,0
|
|
20240325,123900,349836000,596000,596000,596000,596000,0
|
|
20240325,123800,349836000,596000,596000,596000,596000,0
|
|
20240325,123700,349836000,596000,596000,596000,596000,0
|
|
20240325,123600,349836000,596000,596000,596000,596000,0
|
|
20240325,123500,349836000,596000,596000,596000,596000,0
|
|
20240325,123400,349836000,596000,596000,596000,596000,0
|
|
20240325,123300,349836000,596000,596000,596000,596000,0
|
|
20240325,123200,349836000,596000,595000,596000,595000,21
|
|
20240325,123100,337323000,595000,595000,595000,595000,0
|
|
20240325,123000,337323000,595000,595000,595000,595000,1
|
|
20240325,122900,336728000,595000,595000,595000,595000,0
|
|
20240325,122800,336728000,595000,595000,595000,595000,5
|
|
20240325,122700,333753000,595000,595000,595000,595000,0
|
|
20240325,122600,333753000,595000,595000,595000,595000,0
|
|
20240325,122500,333753000,595000,595000,595000,595000,1
|
|
20240325,122400,333158000,596000,596000,596000,596000,0
|
|
20240325,122300,333158000,596000,596000,596000,596000,0
|
|
20240325,122200,333158000,596000,596000,596000,596000,0
|
|
20240325,122100,333158000,596000,596000,596000,596000,0
|
|
20240325,122000,333158000,596000,596000,596000,596000,1
|
|
20240325,121900,332562000,596000,596000,596000,596000,2
|
|
20240325,121800,331370000,596000,596000,596000,596000,0
|
|
20240325,121700,331370000,596000,596000,596000,596000,0
|
|
20240325,121600,331370000,596000,596000,596000,596000,0
|
|
20240325,121500,331370000,596000,596000,596000,596000,0
|
|
20240325,121400,331370000,596000,596000,596000,596000,0
|
|
20240325,121300,331370000,596000,596000,596000,596000,0
|
|
20240325,121200,331370000,596000,596000,596000,596000,0
|
|
20240325,121100,331370000,596000,596000,596000,596000,0
|
|
20240325,121000,331370000,596000,596000,596000,596000,0
|
|
20240325,120900,331370000,596000,596000,596000,596000,0
|
|
20240325,120800,331370000,596000,596000,596000,596000,0
|
|
20240325,120700,331370000,596000,596000,596000,596000,0
|
|
20240325,120600,331370000,596000,596000,596000,596000,0
|
|
20240325,120500,331370000,596000,596000,596000,596000,0
|
|
20240325,120400,331370000,596000,596000,596000,596000,1
|
|
20240325,120300,330774000,597000,597000,597000,597000,0
|
|
20240325,120200,330774000,597000,597000,597000,597000,0
|
|
20240325,120100,330774000,597000,597000,597000,597000,1
|
|
20240325,120000,330177000,597000,597000,597000,597000,0
|
|
20240325,115900,330177000,597000,597000,597000,597000,1
|
|
20240325,115800,329580000,597000,597000,597000,597000,0
|
|
20240325,115700,329580000,597000,597000,597000,597000,2
|
|
20240325,115600,328386000,597000,597000,597000,597000,1
|
|
20240325,115500,327789000,597000,597000,597000,597000,0
|
|
20240325,115400,327789000,597000,597000,597000,597000,0
|
|
20240325,115300,327789000,597000,597000,597000,597000,1
|
|
20240325,115200,327192000,597000,597000,597000,597000,0
|
|
20240325,115100,327192000,597000,597000,597000,597000,10
|
|
20240325,115000,321222000,597000,596000,597000,596000,10
|
|
20240325,114900,315261000,596000,596000,596000,596000,0
|
|
20240325,114800,315261000,596000,596000,596000,596000,1
|
|
20240325,114700,314665000,596000,596000,596000,596000,1
|
|
20240325,114600,314069000,596000,596000,596000,596000,1
|
|
20240325,114500,313473000,596000,596000,596000,596000,3
|
|
20240325,114400,311685000,596000,596000,596000,596000,0
|
|
20240325,114300,311685000,596000,596000,596000,596000,1
|
|
20240325,114200,311089000,596000,596000,596000,596000,0
|
|
20240325,114100,311089000,596000,596000,596000,596000,3
|
|
20240325,114000,309301000,596000,596000,596000,596000,3
|
|
20240325,113900,307513000,596000,596000,596000,596000,1
|
|
20240325,113800,306917000,596000,596000,596000,596000,0
|
|
20240325,113700,306917000,596000,596000,596000,596000,1
|
|
20240325,113600,306321000,597000,597000,597000,597000,0
|
|
20240325,113500,306321000,597000,597000,597000,597000,0
|
|
20240325,113400,306321000,597000,597000,597000,597000,1
|
|
20240325,113300,305724000,597000,597000,597000,597000,0
|
|
20240325,113200,305724000,597000,597000,597000,597000,0
|
|
20240325,113100,305724000,597000,597000,597000,597000,0
|
|
20240325,113000,305724000,597000,597000,597000,597000,1
|
|
20240325,112900,305127000,596000,596000,596000,596000,2
|
|
20240325,112800,303935000,596000,596000,596000,596000,0
|
|
20240325,112700,303935000,596000,596000,596000,596000,1
|
|
20240325,112600,303339000,596000,596000,596000,596000,0
|
|
20240325,112500,303339000,596000,596000,596000,596000,0
|
|
20240325,112400,303339000,596000,596000,596000,596000,2
|
|
20240325,112300,302147000,597000,597000,597000,597000,0
|
|
20240325,112200,302147000,597000,597000,597000,597000,0
|
|
20240325,112100,302147000,597000,597000,597000,597000,1
|
|
20240325,112000,301550000,597000,597000,597000,597000,0
|
|
20240325,111900,301550000,597000,597000,597000,597000,0
|
|
20240325,111800,301550000,597000,597000,597000,597000,0
|
|
20240325,111700,301550000,597000,597000,597000,597000,1
|
|
20240325,111600,300953000,597000,597000,597000,597000,0
|
|
20240325,111500,300953000,597000,597000,597000,597000,1
|
|
20240325,111400,300356000,597000,597000,597000,597000,1
|
|
20240325,111300,299759000,597000,597000,597000,597000,0
|
|
20240325,111200,299759000,597000,597000,597000,597000,0
|
|
20240325,111100,299759000,597000,597000,597000,597000,1
|
|
20240325,111000,299162000,595000,595000,595000,595000,22
|
|
20240325,110900,286072000,596000,596000,596000,596000,1
|
|
20240325,110800,285476000,597000,597000,597000,597000,1
|
|
20240325,110700,284879000,596000,596000,596000,596000,0
|
|
20240325,110600,284879000,596000,596000,596000,596000,0
|
|
20240325,110500,284879000,596000,596000,596000,596000,9
|
|
20240325,110400,279515000,597000,597000,597000,597000,5
|
|
20240325,110300,276530000,597000,597000,597000,597000,0
|
|
20240325,110200,276530000,597000,597000,597000,597000,0
|
|
20240325,110100,276530000,597000,597000,597000,597000,1
|
|
20240325,110000,275933000,597000,597000,597000,597000,1
|
|
20240325,105900,275336000,597000,597000,597000,597000,1
|
|
20240325,105800,274739000,597000,597000,597000,597000,1
|
|
20240325,105700,274142000,596000,596000,596000,596000,0
|
|
20240325,105600,274142000,596000,596000,596000,596000,1
|
|
20240325,105500,273546000,597000,597000,597000,597000,1
|
|
20240325,105400,272949000,597000,597000,597000,597000,0
|
|
20240325,105300,272949000,597000,597000,597000,597000,0
|
|
20240325,105200,272949000,597000,597000,597000,597000,0
|
|
20240325,105100,272949000,597000,597000,597000,597000,2
|
|
20240325,105000,271755000,597000,597000,597000,597000,0
|
|
20240325,104900,271755000,597000,597000,597000,597000,0
|
|
20240325,104800,271755000,597000,597000,597000,597000,6
|
|
20240325,104700,268173000,597000,597000,597000,597000,0
|
|
20240325,104600,268173000,597000,597000,597000,597000,0
|
|
20240325,104500,268173000,597000,597000,597000,597000,1
|
|
20240325,104400,267576000,597000,597000,597000,597000,0
|
|
20240325,104300,267576000,597000,597000,597000,597000,0
|
|
20240325,104200,267576000,597000,597000,597000,597000,1
|
|
20240325,104100,266979000,597000,597000,597000,597000,0
|
|
20240325,104000,266979000,597000,597000,597000,597000,0
|
|
20240325,103900,266979000,597000,597000,597000,597000,0
|
|
20240325,103800,266979000,597000,597000,597000,597000,1
|
|
20240325,103700,266382000,597000,597000,597000,597000,0
|
|
20240325,103600,266382000,597000,597000,597000,597000,0
|
|
20240325,103500,266382000,597000,597000,597000,597000,1
|
|
20240325,103400,265785000,597000,597000,597000,597000,0
|
|
20240325,103300,265785000,597000,597000,597000,597000,0
|
|
20240325,103200,265785000,597000,597000,597000,597000,1
|
|
20240325,103100,265188000,596000,596000,596000,596000,0
|
|
20240325,103000,265188000,596000,596000,596000,596000,0
|
|
20240325,102900,265188000,596000,596000,596000,596000,1
|
|
20240325,102800,264592000,596000,596000,596000,596000,0
|
|
20240325,102700,264592000,596000,596000,596000,596000,0
|
|
20240325,102600,264592000,596000,596000,596000,596000,0
|
|
20240325,102500,264592000,596000,596000,596000,596000,1
|
|
20240325,102400,263996000,596000,596000,596000,596000,0
|
|
20240325,102300,263996000,596000,596000,596000,596000,0
|
|
20240325,102200,263996000,596000,596000,596000,596000,1
|
|
20240325,102100,263400000,596000,596000,596000,596000,0
|
|
20240325,102000,263400000,596000,596000,596000,596000,0
|
|
20240325,101900,263400000,596000,596000,596000,596000,1
|
|
20240325,101800,262804000,596000,596000,596000,596000,0
|
|
20240325,101700,262804000,596000,596000,596000,596000,0
|
|
20240325,101600,262804000,596000,596000,596000,596000,1
|
|
20240325,101500,262208000,593000,593000,593000,593000,1
|
|
20240325,101400,261615000,596000,596000,596000,596000,0
|
|
20240325,101300,261615000,596000,596000,596000,596000,0
|
|
20240325,101200,261615000,596000,596000,596000,596000,1
|
|
20240325,101100,261019000,596000,596000,596000,596000,1
|
|
20240325,101000,260423000,596000,596000,596000,596000,0
|
|
20240325,100900,260423000,596000,596000,596000,596000,1
|
|
20240325,100800,259827000,596000,596000,596000,596000,0
|
|
20240325,100700,259827000,596000,596000,596000,596000,0
|
|
20240325,100600,259827000,596000,596000,596000,596000,1
|
|
20240325,100500,259231000,596000,596000,596000,596000,0
|
|
20240325,100400,259231000,596000,596000,596000,596000,0
|
|
20240325,100300,259231000,596000,596000,596000,596000,1
|
|
20240325,100200,258635000,596000,596000,596000,596000,0
|
|
20240325,100100,258635000,596000,596000,596000,596000,0
|
|
20240325,100000,258635000,596000,596000,596000,596000,1
|
|
20240325,095900,258039000,596000,596000,596000,596000,1
|
|
20240325,095800,257443000,594000,594000,594000,594000,0
|
|
20240325,095700,257443000,594000,594000,594000,594000,7
|
|
20240325,095600,253285000,594000,594000,594000,594000,1
|
|
20240325,095500,252691000,594000,594000,594000,594000,1
|
|
20240325,095400,252097000,594000,594000,594000,594000,0
|
|
20240325,095300,252097000,594000,594000,594000,594000,1
|
|
20240325,095200,251503000,594000,594000,594000,594000,1
|
|
20240325,095100,250909000,594000,594000,594000,594000,0
|
|
20240325,095000,250909000,594000,594000,594000,594000,1
|
|
20240325,094900,250315000,592000,592000,592000,592000,5
|
|
20240325,094800,247355000,594000,594000,594000,594000,0
|
|
20240325,094700,247355000,594000,594000,594000,594000,0
|
|
20240325,094600,247355000,594000,594000,594000,594000,1
|
|
20240325,094500,246761000,595000,595000,595000,595000,1
|
|
20240325,094400,246166000,592000,592000,592000,592000,0
|
|
20240325,094300,246166000,592000,592000,592000,592000,0
|
|
20240325,094200,246166000,592000,592000,592000,592000,0
|
|
20240325,094100,246166000,592000,593000,593000,592000,17
|
|
20240325,094000,236094000,591000,594000,594000,591000,294
|
|
20240325,093900,62014000,594000,594000,594000,594000,1
|
|
20240325,093800,61420000,595000,597000,597000,595000,42
|
|
20240325,093700,36402000,596000,596000,596000,596000,0
|
|
20240325,093600,36402000,596000,596000,596000,596000,0
|
|
20240325,093500,36402000,596000,596000,596000,596000,0
|
|
20240325,093400,36402000,596000,596000,596000,596000,0
|
|
20240325,093300,36402000,596000,598000,598000,596000,3
|
|
20240325,093200,34610000,597000,597000,597000,597000,0
|
|
20240325,093100,34610000,597000,597000,597000,597000,8
|
|
20240325,093000,29834000,597000,597000,597000,597000,0
|
|
20240325,092900,29834000,597000,597000,597000,597000,0
|
|
20240325,092800,29834000,597000,597000,597000,597000,0
|
|
20240325,092700,29834000,597000,597000,597000,597000,10
|
|
20240325,092600,23864000,597000,597000,597000,597000,2
|
|
20240325,092500,22670000,597000,597000,597000,597000,0
|
|
20240325,092400,22670000,597000,597000,597000,597000,0
|
|
20240325,092300,22670000,597000,597000,597000,597000,1
|
|
20240325,092200,22073000,597000,597000,597000,597000,0
|
|
20240325,092100,22073000,597000,597000,597000,597000,0
|
|
20240325,092000,22073000,597000,597000,597000,597000,2
|
|
20240325,091900,20879000,595000,595000,595000,595000,1
|
|
20240325,091800,20284000,595000,595000,595000,595000,1
|
|
20240325,091700,19689000,595000,595000,595000,595000,0
|
|
20240325,091600,19689000,595000,595000,595000,595000,1
|
|
20240325,091500,19094000,595000,597000,597000,595000,3
|
|
20240325,091400,17307000,598000,598000,598000,598000,1
|
|
20240325,091300,16709000,597000,597000,597000,597000,5
|
|
20240325,091200,13724000,599000,599000,599000,599000,1
|
|
20240325,091100,13125000,599000,599000,599000,599000,1
|
|
20240325,091000,12526000,599000,599000,599000,599000,2
|
|
20240325,090900,11328000,599000,599000,599000,599000,0
|
|
20240325,090800,11328000,599000,597000,599000,596000,6
|
|
20240325,090700,7747000,596000,596000,596000,596000,0
|
|
20240325,090600,7747000,596000,596000,596000,596000,0
|
|
20240325,090500,7747000,596000,596000,596000,596000,8
|
|
20240325,090400,2979000,599000,595000,599000,595000,5
|
|
20240325,090300,0,597000,597000,597000,597000,0
|
|
20240325,090200,0,597000,597000,597000,597000,0
|
|
20240325,090100,0,597000,597000,597000,597000,0
|
|
20240325,090000,0,597000,597000,597000,597000,0
|