582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183900,1163819000,605000,605000,605000,605000,15
|
|
20240326,183800,1163819000,605000,605000,605000,605000,0
|
|
20240326,183700,1163819000,605000,605000,605000,605000,0
|
|
20240326,183600,1163819000,605000,605000,605000,605000,0
|
|
20240326,183500,1163819000,605000,605000,605000,605000,0
|
|
20240326,183400,1163819000,605000,605000,605000,605000,0
|
|
20240326,183300,1163819000,605000,605000,605000,605000,0
|
|
20240326,183200,1163819000,605000,605000,605000,605000,0
|
|
20240326,183100,1163819000,605000,605000,605000,605000,0
|
|
20240326,183000,1163819000,605000,605000,605000,605000,0
|
|
20240326,182900,1163819000,605000,605000,605000,605000,0
|
|
20240326,182800,1163819000,605000,605000,605000,605000,0
|
|
20240326,182700,1163819000,605000,605000,605000,605000,0
|
|
20240326,182600,1163819000,605000,605000,605000,605000,0
|
|
20240326,182500,1163819000,605000,605000,605000,605000,0
|
|
20240326,182400,1163819000,605000,605000,605000,605000,0
|
|
20240326,182300,1163819000,605000,605000,605000,605000,0
|
|
20240326,182200,1163819000,605000,605000,605000,605000,0
|
|
20240326,182100,1163819000,605000,605000,605000,605000,0
|
|
20240326,182000,1163819000,605000,605000,605000,605000,0
|
|
20240326,181900,1163819000,605000,605000,605000,605000,0
|
|
20240326,181800,1163819000,605000,605000,605000,605000,0
|
|
20240326,181700,1163819000,605000,605000,605000,605000,0
|
|
20240326,181600,1163819000,605000,605000,605000,605000,0
|
|
20240326,181500,1163819000,605000,605000,605000,605000,0
|
|
20240326,181400,1163819000,605000,605000,605000,605000,0
|
|
20240326,181300,1163819000,605000,605000,605000,605000,0
|
|
20240326,181200,1163819000,605000,605000,605000,605000,0
|
|
20240326,181100,1163819000,605000,605000,605000,605000,0
|
|
20240326,181000,1163819000,605000,605000,605000,605000,0
|
|
20240326,180900,1163819000,605000,605000,605000,605000,15
|
|
20240326,180800,1163819000,605000,605000,605000,605000,0
|
|
20240326,180700,1163819000,605000,605000,605000,605000,0
|
|
20240326,180600,1163819000,605000,605000,605000,605000,0
|
|
20240326,180500,1163819000,605000,605000,605000,605000,0
|
|
20240326,180400,1163819000,605000,605000,605000,605000,0
|
|
20240326,180300,1163819000,605000,605000,605000,605000,0
|
|
20240326,180200,1163819000,605000,605000,605000,605000,0
|
|
20240326,180100,1163819000,605000,605000,605000,605000,0
|
|
20240326,180000,1163819000,605000,605000,605000,605000,0
|
|
20240326,175900,1163819000,605000,605000,605000,605000,0
|
|
20240326,175800,1163819000,605000,605000,605000,605000,0
|
|
20240326,175700,1163819000,605000,605000,605000,605000,0
|
|
20240326,175600,1163819000,605000,605000,605000,605000,0
|
|
20240326,175500,1163819000,605000,605000,605000,605000,0
|
|
20240326,175400,1163819000,605000,605000,605000,605000,0
|
|
20240326,175300,1163819000,605000,605000,605000,605000,0
|
|
20240326,175200,1163819000,605000,605000,605000,605000,0
|
|
20240326,175100,1163819000,605000,605000,605000,605000,0
|
|
20240326,175000,1163819000,605000,605000,605000,605000,0
|
|
20240326,174900,1163819000,605000,605000,605000,605000,0
|
|
20240326,174800,1163819000,605000,605000,605000,605000,0
|
|
20240326,174700,1163819000,605000,605000,605000,605000,0
|
|
20240326,174600,1163819000,605000,605000,605000,605000,0
|
|
20240326,174500,1163819000,605000,605000,605000,605000,0
|
|
20240326,174400,1163819000,605000,605000,605000,605000,0
|
|
20240326,174300,1163819000,605000,605000,605000,605000,0
|
|
20240326,174200,1163819000,605000,605000,605000,605000,0
|
|
20240326,174100,1163819000,605000,605000,605000,605000,0
|
|
20240326,174000,1163819000,605000,605000,605000,605000,0
|
|
20240326,173900,1163819000,605000,605000,605000,605000,15
|
|
20240326,173800,1163819000,605000,605000,605000,605000,0
|
|
20240326,173700,1163819000,605000,605000,605000,605000,0
|
|
20240326,173600,1163819000,605000,605000,605000,605000,0
|
|
20240326,173500,1163819000,605000,605000,605000,605000,0
|
|
20240326,173400,1163819000,605000,605000,605000,605000,0
|
|
20240326,173300,1163819000,605000,605000,605000,605000,0
|
|
20240326,173200,1163819000,605000,605000,605000,605000,0
|
|
20240326,173100,1163819000,605000,605000,605000,605000,0
|
|
20240326,173000,1163819000,605000,605000,605000,605000,0
|
|
20240326,172900,1163819000,605000,605000,605000,605000,0
|
|
20240326,172800,1163819000,605000,605000,605000,605000,0
|
|
20240326,172700,1163819000,605000,605000,605000,605000,0
|
|
20240326,172600,1163819000,605000,605000,605000,605000,0
|
|
20240326,172500,1163819000,605000,605000,605000,605000,0
|
|
20240326,172400,1163819000,605000,605000,605000,605000,0
|
|
20240326,172300,1163819000,605000,605000,605000,605000,0
|
|
20240326,172200,1163819000,605000,605000,605000,605000,0
|
|
20240326,172100,1163819000,605000,605000,605000,605000,0
|
|
20240326,172000,1163819000,605000,605000,605000,605000,0
|
|
20240326,171900,1163819000,605000,605000,605000,605000,0
|
|
20240326,171800,1163819000,605000,605000,605000,605000,0
|
|
20240326,171700,1163819000,605000,605000,605000,605000,0
|
|
20240326,171600,1163819000,605000,605000,605000,605000,0
|
|
20240326,171500,1163819000,605000,605000,605000,605000,0
|
|
20240326,171400,1163819000,605000,605000,605000,605000,0
|
|
20240326,171300,1163819000,605000,605000,605000,605000,0
|
|
20240326,171200,1163819000,605000,605000,605000,605000,0
|
|
20240326,171100,1163819000,605000,605000,605000,605000,0
|
|
20240326,171000,1163819000,605000,605000,605000,605000,0
|
|
20240326,170900,1163819000,605000,605000,605000,605000,15
|
|
20240326,170800,1163819000,605000,605000,605000,605000,0
|
|
20240326,170700,1163819000,605000,605000,605000,605000,0
|
|
20240326,170600,1163819000,605000,605000,605000,605000,0
|
|
20240326,170500,1163819000,605000,605000,605000,605000,0
|
|
20240326,170400,1163819000,605000,605000,605000,605000,0
|
|
20240326,170300,1163819000,605000,605000,605000,605000,0
|
|
20240326,170200,1163819000,605000,605000,605000,605000,0
|
|
20240326,170100,1163819000,605000,605000,605000,605000,0
|
|
20240326,170000,1163819000,605000,605000,605000,605000,0
|
|
20240326,165900,1163819000,605000,605000,605000,605000,0
|
|
20240326,165800,1163819000,605000,605000,605000,605000,0
|
|
20240326,165700,1163819000,605000,605000,605000,605000,0
|
|
20240326,165600,1163819000,605000,605000,605000,605000,0
|
|
20240326,165500,1163819000,605000,605000,605000,605000,0
|
|
20240326,165400,1163819000,605000,605000,605000,605000,0
|
|
20240326,165300,1163819000,605000,605000,605000,605000,0
|
|
20240326,165200,1163819000,605000,605000,605000,605000,0
|
|
20240326,165100,1163819000,605000,605000,605000,605000,0
|
|
20240326,165000,1163819000,605000,605000,605000,605000,0
|
|
20240326,164900,1163819000,605000,605000,605000,605000,0
|
|
20240326,164800,1163819000,605000,605000,605000,605000,0
|
|
20240326,164700,1163819000,605000,605000,605000,605000,0
|
|
20240326,164600,1163819000,605000,605000,605000,605000,0
|
|
20240326,164500,1163819000,605000,605000,605000,605000,0
|
|
20240326,164400,1163819000,605000,605000,605000,605000,0
|
|
20240326,164300,1163819000,605000,605000,605000,605000,0
|
|
20240326,164200,1163819000,605000,605000,605000,605000,0
|
|
20240326,164100,1163819000,605000,605000,605000,605000,0
|
|
20240326,164000,1163819000,605000,605000,605000,605000,0
|
|
20240326,163900,1163819000,605000,605000,605000,605000,15
|
|
20240326,163800,1163819000,605000,605000,605000,605000,0
|
|
20240326,163700,1163819000,605000,605000,605000,605000,0
|
|
20240326,163600,1163819000,605000,605000,605000,605000,0
|
|
20240326,163500,1163819000,605000,605000,605000,605000,0
|
|
20240326,163400,1163819000,605000,605000,605000,605000,0
|
|
20240326,163300,1163819000,605000,605000,605000,605000,0
|
|
20240326,163200,1163819000,605000,605000,605000,605000,0
|
|
20240326,163100,1163819000,605000,605000,605000,605000,0
|
|
20240326,163000,1163819000,605000,605000,605000,605000,0
|
|
20240326,162900,1163819000,605000,605000,605000,605000,0
|
|
20240326,162800,1163819000,605000,605000,605000,605000,0
|
|
20240326,162700,1163819000,605000,605000,605000,605000,0
|
|
20240326,162600,1163819000,605000,605000,605000,605000,0
|
|
20240326,162500,1163819000,605000,605000,605000,605000,0
|
|
20240326,162400,1163819000,605000,605000,605000,605000,0
|
|
20240326,162300,1163819000,605000,605000,605000,605000,0
|
|
20240326,162200,1163819000,605000,605000,605000,605000,0
|
|
20240326,162100,1163819000,605000,605000,605000,605000,0
|
|
20240326,162000,1163819000,605000,605000,605000,605000,0
|
|
20240326,161900,1163819000,605000,605000,605000,605000,0
|
|
20240326,161800,1163819000,605000,605000,605000,605000,0
|
|
20240326,161700,1163819000,605000,605000,605000,605000,0
|
|
20240326,161600,1163819000,605000,605000,605000,605000,0
|
|
20240326,161500,1163819000,605000,605000,605000,605000,0
|
|
20240326,161400,1163819000,605000,605000,605000,605000,0
|
|
20240326,161300,1163819000,605000,605000,605000,605000,0
|
|
20240326,161200,1163819000,605000,605000,605000,605000,0
|
|
20240326,161100,1163819000,605000,605000,605000,605000,0
|
|
20240326,161000,1163819000,605000,605000,605000,605000,0
|
|
20240326,160900,1163819000,605000,605000,605000,605000,15
|
|
20240326,160800,1163819000,605000,605000,605000,605000,0
|
|
20240326,160700,1163819000,605000,605000,605000,605000,0
|
|
20240326,160600,1163819000,605000,605000,605000,605000,0
|
|
20240326,160500,1163819000,605000,605000,605000,605000,0
|
|
20240326,160400,1163819000,605000,605000,605000,605000,0
|
|
20240326,160300,1163819000,605000,605000,605000,605000,0
|
|
20240326,160200,1163819000,605000,605000,605000,605000,0
|
|
20240326,160100,1163819000,605000,605000,605000,605000,0
|
|
20240326,160000,1163819000,605000,605000,605000,605000,0
|
|
20240326,155900,1163819000,605000,605000,605000,605000,0
|
|
20240326,155800,1163819000,605000,605000,605000,605000,0
|
|
20240326,155700,1163819000,605000,605000,605000,605000,0
|
|
20240326,155600,1163819000,605000,605000,605000,605000,0
|
|
20240326,155500,1163819000,605000,605000,605000,605000,0
|
|
20240326,155400,1163819000,605000,605000,605000,605000,0
|
|
20240326,155300,1163819000,605000,605000,605000,605000,0
|
|
20240326,155200,1163819000,605000,605000,605000,605000,0
|
|
20240326,155100,1163819000,605000,605000,605000,605000,0
|
|
20240326,155000,1163819000,605000,605000,605000,605000,0
|
|
20240326,154900,1163819000,605000,605000,605000,605000,0
|
|
20240326,154800,1163819000,605000,605000,605000,605000,0
|
|
20240326,154700,1163819000,605000,605000,605000,605000,0
|
|
20240326,154600,1163819000,605000,605000,605000,605000,0
|
|
20240326,154500,1163819000,605000,605000,605000,605000,0
|
|
20240326,154400,1163819000,605000,605000,605000,605000,0
|
|
20240326,154300,1163819000,605000,605000,605000,605000,0
|
|
20240326,154200,1163819000,605000,605000,605000,605000,0
|
|
20240326,154100,1163819000,605000,605000,605000,605000,0
|
|
20240326,154000,1163819000,605000,605000,605000,605000,0
|
|
20240326,153900,1163819000,605000,605000,605000,605000,15
|
|
20240326,153800,1163819000,605000,605000,605000,605000,0
|
|
20240326,153700,1163819000,605000,605000,605000,605000,0
|
|
20240326,153600,1163819000,605000,605000,605000,605000,0
|
|
20240326,153500,1163819000,605000,605000,605000,605000,0
|
|
20240326,153400,1163819000,605000,605000,605000,605000,0
|
|
20240326,153300,1163819000,605000,605000,605000,605000,0
|
|
20240326,153200,1163819000,605000,605000,605000,605000,0
|
|
20240326,153100,1163819000,605000,605000,605000,605000,0
|
|
20240326,153000,1163819000,605000,605000,605000,605000,15
|
|
20240326,152900,1154744000,605000,605000,605000,605000,0
|
|
20240326,152800,1154744000,605000,605000,605000,605000,0
|
|
20240326,152700,1154744000,605000,605000,605000,605000,0
|
|
20240326,152600,1154744000,605000,605000,605000,605000,0
|
|
20240326,152500,1154744000,605000,605000,605000,605000,0
|
|
20240326,152400,1154744000,605000,605000,605000,605000,0
|
|
20240326,152300,1154744000,605000,605000,605000,605000,0
|
|
20240326,152200,1154744000,605000,605000,605000,605000,0
|
|
20240326,152100,1154744000,605000,605000,605000,605000,0
|
|
20240326,152000,1154744000,605000,605000,605000,605000,0
|
|
20240326,151900,1154744000,605000,603000,605000,603000,3
|
|
20240326,151800,1152933000,605000,605000,605000,605000,0
|
|
20240326,151700,1152933000,605000,605000,605000,605000,0
|
|
20240326,151600,1152933000,605000,605000,605000,605000,0
|
|
20240326,151500,1152933000,605000,605000,605000,605000,0
|
|
20240326,151400,1152933000,605000,605000,605000,605000,0
|
|
20240326,151300,1152933000,605000,605000,605000,605000,1
|
|
20240326,151200,1152328000,604000,604000,604000,604000,5
|
|
20240326,151100,1149308000,604000,604000,604000,604000,0
|
|
20240326,151000,1149308000,604000,603000,604000,602000,17
|
|
20240326,150900,1139053000,603000,603000,603000,603000,1
|
|
20240326,150800,1138450000,604000,605000,605000,604000,4
|
|
20240326,150700,1136033000,602000,602000,602000,602000,1
|
|
20240326,150600,1135431000,605000,605000,605000,605000,0
|
|
20240326,150500,1135431000,605000,605000,605000,605000,0
|
|
20240326,150400,1135431000,605000,605000,605000,605000,6
|
|
20240326,150300,1131801000,605000,605000,605000,605000,0
|
|
20240326,150200,1131801000,605000,605000,605000,605000,0
|
|
20240326,150100,1131801000,605000,605000,605000,605000,1
|
|
20240326,150000,1131196000,602000,602000,602000,602000,1
|
|
20240326,145900,1130594000,604000,605000,605000,604000,34
|
|
20240326,145800,1110029000,606000,606000,606000,606000,0
|
|
20240326,145700,1110029000,606000,606000,606000,606000,15
|
|
20240326,145600,1100939000,606000,606000,606000,606000,1
|
|
20240326,145500,1100333000,606000,604000,606000,604000,121
|
|
20240326,145400,1027153000,603000,603000,603000,603000,0
|
|
20240326,145300,1027153000,603000,603000,603000,603000,0
|
|
20240326,145200,1027153000,603000,603000,603000,603000,0
|
|
20240326,145100,1027153000,603000,603000,603000,603000,0
|
|
20240326,145000,1027153000,603000,603000,603000,603000,0
|
|
20240326,144900,1027153000,603000,603000,603000,603000,0
|
|
20240326,144800,1027153000,603000,603000,603000,603000,1
|
|
20240326,144700,1026550000,604000,604000,604000,604000,0
|
|
20240326,144600,1026550000,604000,604000,604000,604000,0
|
|
20240326,144500,1026550000,604000,604000,604000,604000,0
|
|
20240326,144400,1026550000,604000,604000,604000,604000,0
|
|
20240326,144300,1026550000,604000,604000,604000,604000,5
|
|
20240326,144200,1023530000,604000,604000,604000,604000,0
|
|
20240326,144100,1023530000,604000,604000,604000,604000,0
|
|
20240326,144000,1023530000,604000,603000,604000,602000,64
|
|
20240326,143900,984917000,602000,602000,602000,602000,17
|
|
20240326,143800,974683000,602000,602000,602000,602000,0
|
|
20240326,143700,974683000,602000,602000,602000,602000,0
|
|
20240326,143600,974683000,602000,602000,602000,602000,3
|
|
20240326,143500,972877000,602000,602000,602000,602000,1
|
|
20240326,143400,972275000,602000,602000,602000,602000,0
|
|
20240326,143300,972275000,602000,602000,602000,602000,0
|
|
20240326,143200,972275000,602000,602000,602000,602000,4
|
|
20240326,143100,969867000,602000,602000,602000,602000,0
|
|
20240326,143000,969867000,602000,602000,602000,602000,0
|
|
20240326,142900,969867000,602000,602000,602000,602000,10
|
|
20240326,142800,963847000,602000,602000,602000,602000,0
|
|
20240326,142700,963847000,602000,602000,602000,602000,0
|
|
20240326,142600,963847000,602000,602000,602000,602000,0
|
|
20240326,142500,963847000,602000,602000,602000,602000,1
|
|
20240326,142400,963245000,602000,602000,602000,602000,0
|
|
20240326,142300,963245000,602000,602000,602000,602000,4
|
|
20240326,142200,960837000,601000,600000,602000,600000,93
|
|
20240326,142100,904946000,600000,600000,600000,600000,0
|
|
20240326,142000,904946000,600000,600000,600000,600000,2
|
|
20240326,141900,903746000,600000,600000,600000,600000,0
|
|
20240326,141800,903746000,600000,600000,600000,600000,0
|
|
20240326,141700,903746000,600000,600000,600000,600000,0
|
|
20240326,141600,903746000,600000,600000,600000,600000,0
|
|
20240326,141500,903746000,600000,600000,600000,600000,0
|
|
20240326,141400,903746000,600000,600000,600000,600000,1
|
|
20240326,141300,903146000,600000,600000,601000,600000,37
|
|
20240326,141200,880913000,601000,601000,601000,601000,19
|
|
20240326,141100,869494000,601000,601000,601000,601000,0
|
|
20240326,141000,869494000,601000,601000,601000,601000,0
|
|
20240326,140900,869494000,601000,601000,601000,601000,0
|
|
20240326,140800,869494000,601000,601000,601000,601000,0
|
|
20240326,140700,869494000,601000,601000,601000,601000,0
|
|
20240326,140600,869494000,601000,601000,601000,601000,0
|
|
20240326,140500,869494000,601000,601000,601000,601000,0
|
|
20240326,140400,869494000,601000,601000,601000,601000,0
|
|
20240326,140300,869494000,601000,601000,601000,601000,0
|
|
20240326,140200,869494000,601000,601000,601000,601000,9
|
|
20240326,140100,864085000,600000,600000,600000,600000,0
|
|
20240326,140000,864085000,600000,600000,600000,600000,0
|
|
20240326,135900,864085000,600000,600000,600000,600000,0
|
|
20240326,135800,864085000,600000,600000,600000,600000,0
|
|
20240326,135700,864085000,600000,600000,600000,600000,0
|
|
20240326,135600,864085000,600000,600000,600000,600000,0
|
|
20240326,135500,864085000,600000,600000,600000,600000,0
|
|
20240326,135400,864085000,600000,600000,600000,600000,0
|
|
20240326,135300,864085000,600000,600000,600000,600000,0
|
|
20240326,135200,864085000,600000,600000,600000,600000,5
|
|
20240326,135100,861085000,600000,600000,600000,600000,2
|
|
20240326,135000,859885000,601000,601000,601000,601000,1
|
|
20240326,134900,859284000,601000,601000,601000,601000,11
|
|
20240326,134800,852673000,601000,601000,601000,601000,0
|
|
20240326,134700,852673000,601000,601000,601000,601000,2
|
|
20240326,134600,851471000,603000,603000,603000,603000,0
|
|
20240326,134500,851471000,603000,603000,603000,603000,0
|
|
20240326,134400,851471000,603000,603000,603000,603000,13
|
|
20240326,134300,843632000,604000,604000,604000,604000,0
|
|
20240326,134200,843632000,604000,604000,604000,604000,1
|
|
20240326,134100,843028000,604000,604000,604000,604000,0
|
|
20240326,134000,843028000,604000,604000,604000,604000,0
|
|
20240326,133900,843028000,604000,604000,604000,604000,4
|
|
20240326,133800,840612000,604000,604000,604000,604000,0
|
|
20240326,133700,840612000,604000,604000,604000,604000,1
|
|
20240326,133600,840008000,604000,604000,604000,604000,0
|
|
20240326,133500,840008000,604000,604000,606000,604000,34
|
|
20240326,133400,819441000,604000,603000,604000,603000,12
|
|
20240326,133300,812196000,603000,601000,603000,600000,115
|
|
20240326,133200,742962000,601000,601000,601000,601000,4
|
|
20240326,133100,740558000,601000,601000,601000,601000,0
|
|
20240326,133000,740558000,601000,601000,601000,601000,7
|
|
20240326,132900,736351000,602000,602000,602000,602000,0
|
|
20240326,132800,736351000,602000,602000,602000,602000,0
|
|
20240326,132700,736351000,602000,602000,602000,602000,8
|
|
20240326,132600,731535000,602000,602000,603000,602000,9
|
|
20240326,132500,726113000,603000,600000,603000,600000,148
|
|
20240326,132400,637051000,600000,600000,600000,600000,24
|
|
20240326,132300,622651000,600000,600000,601000,600000,7
|
|
20240326,132200,618450000,601000,601000,601000,601000,0
|
|
20240326,132100,618450000,601000,600000,601000,600000,7
|
|
20240326,132000,614246000,600000,600000,600000,600000,0
|
|
20240326,131900,614246000,600000,598000,601000,598000,133
|
|
20240326,131800,534521000,598000,598000,598000,598000,0
|
|
20240326,131700,534521000,598000,597000,598000,597000,7
|
|
20240326,131600,530341000,595000,595000,595000,595000,7
|
|
20240326,131500,526176000,597000,597000,597000,597000,0
|
|
20240326,131400,526176000,597000,597000,597000,597000,0
|
|
20240326,131300,526176000,597000,597000,597000,597000,0
|
|
20240326,131200,526176000,597000,597000,597000,597000,5
|
|
20240326,131100,523191000,597000,597000,597000,597000,10
|
|
20240326,131000,517221000,595000,595000,595000,595000,0
|
|
20240326,130900,517221000,595000,596000,596000,595000,10
|
|
20240326,130800,511270000,596000,595000,596000,595000,12
|
|
20240326,130700,504129000,597000,597000,597000,597000,0
|
|
20240326,130600,504129000,597000,597000,597000,597000,0
|
|
20240326,130500,504129000,597000,597000,597000,597000,0
|
|
20240326,130400,504129000,597000,597000,597000,597000,0
|
|
20240326,130300,504129000,597000,597000,597000,597000,0
|
|
20240326,130200,504129000,597000,597000,597000,597000,0
|
|
20240326,130100,504129000,597000,597000,597000,597000,0
|
|
20240326,130000,504129000,597000,597000,597000,597000,1
|
|
20240326,125900,503532000,596000,596000,596000,596000,0
|
|
20240326,125800,503532000,596000,596000,596000,596000,0
|
|
20240326,125700,503532000,596000,596000,596000,596000,0
|
|
20240326,125600,503532000,596000,596000,596000,596000,0
|
|
20240326,125500,503532000,596000,596000,596000,596000,0
|
|
20240326,125400,503532000,596000,597000,597000,595000,81
|
|
20240326,125300,455185000,597000,597000,597000,597000,3
|
|
20240326,125200,453394000,597000,597000,597000,597000,0
|
|
20240326,125100,453394000,597000,597000,597000,597000,0
|
|
20240326,125000,453394000,597000,597000,597000,597000,0
|
|
20240326,124900,453394000,597000,597000,597000,597000,0
|
|
20240326,124800,453394000,597000,597000,597000,597000,0
|
|
20240326,124700,453394000,597000,597000,597000,597000,0
|
|
20240326,124600,453394000,597000,596000,597000,596000,4
|
|
20240326,124500,451007000,596000,596000,596000,596000,15
|
|
20240326,124400,442067000,595000,595000,595000,595000,1
|
|
20240326,124300,441472000,595000,595000,595000,595000,0
|
|
20240326,124200,441472000,595000,595000,595000,595000,0
|
|
20240326,124100,441472000,595000,595000,595000,595000,0
|
|
20240326,124000,441472000,595000,595000,595000,595000,0
|
|
20240326,123900,441472000,595000,595000,595000,595000,0
|
|
20240326,123800,441472000,595000,595000,595000,595000,0
|
|
20240326,123700,441472000,595000,595000,595000,595000,0
|
|
20240326,123600,441472000,595000,595000,595000,595000,0
|
|
20240326,123500,441472000,595000,595000,595000,595000,0
|
|
20240326,123400,441472000,595000,595000,595000,595000,0
|
|
20240326,123300,441472000,595000,595000,595000,595000,0
|
|
20240326,123200,441472000,595000,595000,595000,595000,0
|
|
20240326,123100,441472000,595000,595000,595000,595000,0
|
|
20240326,123000,441472000,595000,595000,595000,595000,0
|
|
20240326,122900,441472000,595000,595000,595000,595000,4
|
|
20240326,122800,439092000,594000,594000,594000,594000,0
|
|
20240326,122700,439092000,594000,594000,594000,594000,0
|
|
20240326,122600,439092000,594000,594000,594000,594000,0
|
|
20240326,122500,439092000,594000,594000,594000,594000,0
|
|
20240326,122400,439092000,594000,594000,594000,594000,0
|
|
20240326,122300,439092000,594000,594000,594000,594000,0
|
|
20240326,122200,439092000,594000,594000,594000,594000,0
|
|
20240326,122100,439092000,594000,594000,594000,594000,0
|
|
20240326,122000,439092000,594000,594000,594000,594000,0
|
|
20240326,121900,439092000,594000,594000,594000,594000,0
|
|
20240326,121800,439092000,594000,594000,594000,594000,5
|
|
20240326,121700,436122000,594000,594000,594000,594000,3
|
|
20240326,121600,434340000,594000,594000,594000,594000,0
|
|
20240326,121500,434340000,594000,594000,594000,594000,0
|
|
20240326,121400,434340000,594000,594000,594000,594000,0
|
|
20240326,121300,434340000,594000,594000,594000,594000,0
|
|
20240326,121200,434340000,594000,594000,594000,594000,0
|
|
20240326,121100,434340000,594000,594000,594000,594000,0
|
|
20240326,121000,434340000,594000,594000,594000,594000,0
|
|
20240326,120900,434340000,594000,594000,594000,594000,0
|
|
20240326,120800,434340000,594000,594000,594000,594000,0
|
|
20240326,120700,434340000,594000,594000,594000,594000,0
|
|
20240326,120600,434340000,594000,594000,594000,594000,0
|
|
20240326,120500,434340000,594000,594000,594000,594000,1
|
|
20240326,120400,433746000,595000,595000,595000,595000,0
|
|
20240326,120300,433746000,595000,595000,595000,595000,0
|
|
20240326,120200,433746000,595000,595000,595000,595000,0
|
|
20240326,120100,433746000,595000,595000,595000,595000,0
|
|
20240326,120000,433746000,595000,594000,595000,594000,6
|
|
20240326,115900,430181000,594000,594000,594000,594000,4
|
|
20240326,115800,427805000,594000,594000,594000,594000,0
|
|
20240326,115700,427805000,594000,594000,594000,594000,1
|
|
20240326,115600,427211000,593000,593000,593000,593000,0
|
|
20240326,115500,427211000,593000,593000,593000,593000,0
|
|
20240326,115400,427211000,593000,593000,593000,593000,0
|
|
20240326,115300,427211000,593000,593000,593000,593000,0
|
|
20240326,115200,427211000,593000,593000,593000,593000,1
|
|
20240326,115100,426618000,594000,594000,594000,594000,0
|
|
20240326,115000,426618000,594000,594000,594000,594000,0
|
|
20240326,114900,426618000,594000,594000,594000,594000,11
|
|
20240326,114800,420084000,593000,593000,593000,593000,0
|
|
20240326,114700,420084000,593000,593000,593000,593000,0
|
|
20240326,114600,420084000,593000,593000,593000,593000,0
|
|
20240326,114500,420084000,593000,594000,594000,593000,14
|
|
20240326,114400,411770000,594000,594000,594000,594000,1
|
|
20240326,114300,411176000,594000,594000,594000,594000,0
|
|
20240326,114200,411176000,594000,594000,594000,594000,0
|
|
20240326,114100,411176000,594000,594000,594000,594000,0
|
|
20240326,114000,411176000,594000,594000,594000,594000,0
|
|
20240326,113900,411176000,594000,594000,594000,594000,0
|
|
20240326,113800,411176000,594000,594000,594000,594000,37
|
|
20240326,113700,389198000,594000,594000,594000,594000,1
|
|
20240326,113600,388604000,594000,594000,594000,594000,0
|
|
20240326,113500,388604000,594000,594000,594000,594000,0
|
|
20240326,113400,388604000,594000,594000,594000,594000,74
|
|
20240326,113300,344648000,594000,594000,594000,594000,0
|
|
20240326,113200,344648000,594000,594000,594000,594000,0
|
|
20240326,113100,344648000,594000,594000,594000,594000,0
|
|
20240326,113000,344648000,594000,594000,594000,594000,0
|
|
20240326,112900,344648000,594000,594000,594000,594000,1
|
|
20240326,112800,344054000,594000,594000,594000,594000,0
|
|
20240326,112700,344054000,594000,594000,594000,594000,5
|
|
20240326,112600,341084000,594000,594000,594000,594000,0
|
|
20240326,112500,341084000,594000,594000,594000,594000,10
|
|
20240326,112400,335144000,594000,594000,594000,594000,0
|
|
20240326,112300,335144000,594000,594000,594000,594000,0
|
|
20240326,112200,335144000,594000,594000,594000,594000,1
|
|
20240326,112100,334550000,594000,594000,594000,594000,7
|
|
20240326,112000,330392000,594000,594000,594000,594000,0
|
|
20240326,111900,330392000,594000,594000,594000,594000,0
|
|
20240326,111800,330392000,594000,594000,594000,594000,0
|
|
20240326,111700,330392000,594000,594000,594000,594000,0
|
|
20240326,111600,330392000,594000,594000,594000,594000,0
|
|
20240326,111500,330392000,594000,594000,594000,594000,0
|
|
20240326,111400,330392000,594000,594000,594000,594000,1
|
|
20240326,111300,329798000,595000,595000,595000,595000,0
|
|
20240326,111200,329798000,595000,595000,595000,595000,1
|
|
20240326,111100,329203000,594000,594000,594000,594000,0
|
|
20240326,111000,329203000,594000,594000,594000,594000,0
|
|
20240326,110900,329203000,594000,594000,594000,594000,0
|
|
20240326,110800,329203000,594000,594000,594000,594000,0
|
|
20240326,110700,329203000,594000,594000,594000,594000,1
|
|
20240326,110600,328609000,594000,594000,594000,594000,10
|
|
20240326,110500,322669000,593000,593000,593000,593000,0
|
|
20240326,110400,322669000,593000,593000,593000,593000,0
|
|
20240326,110300,322669000,593000,593000,593000,593000,4
|
|
20240326,110200,320297000,593000,593000,593000,593000,0
|
|
20240326,110100,320297000,593000,593000,593000,593000,0
|
|
20240326,110000,320297000,593000,593000,593000,593000,0
|
|
20240326,105900,320297000,593000,594000,594000,593000,2
|
|
20240326,105800,319110000,595000,595000,595000,595000,1
|
|
20240326,105700,318515000,596000,596000,596000,596000,0
|
|
20240326,105600,318515000,596000,596000,596000,596000,0
|
|
20240326,105500,318515000,596000,596000,596000,596000,0
|
|
20240326,105400,318515000,596000,596000,596000,596000,1
|
|
20240326,105300,317919000,592000,592000,592000,592000,0
|
|
20240326,105200,317919000,592000,592000,592000,592000,1
|
|
20240326,105100,317327000,593000,593000,593000,593000,3
|
|
20240326,105000,315548000,593000,593000,593000,593000,0
|
|
20240326,104900,315548000,593000,593000,593000,593000,0
|
|
20240326,104800,315548000,593000,593000,593000,593000,0
|
|
20240326,104700,315548000,593000,593000,593000,593000,0
|
|
20240326,104600,315548000,593000,593000,593000,593000,1
|
|
20240326,104500,314955000,593000,593000,593000,593000,9
|
|
20240326,104400,309618000,593000,593000,593000,593000,1
|
|
20240326,104300,309025000,593000,593000,593000,593000,2
|
|
20240326,104200,307839000,593000,593000,593000,593000,0
|
|
20240326,104100,307839000,593000,593000,593000,593000,0
|
|
20240326,104000,307839000,593000,593000,593000,593000,0
|
|
20240326,103900,307839000,593000,593000,593000,593000,0
|
|
20240326,103800,307839000,593000,593000,593000,593000,0
|
|
20240326,103700,307839000,593000,592000,593000,592000,2
|
|
20240326,103600,306654000,592000,594000,594000,592000,171
|
|
20240326,103500,205216000,594000,594000,594000,594000,0
|
|
20240326,103400,205216000,594000,594000,594000,594000,0
|
|
20240326,103300,205216000,594000,594000,594000,594000,0
|
|
20240326,103200,205216000,594000,594000,594000,594000,1
|
|
20240326,103100,204622000,594000,594000,594000,594000,0
|
|
20240326,103000,204622000,594000,594000,594000,594000,0
|
|
20240326,102900,204622000,594000,594000,594000,594000,1
|
|
20240326,102800,204028000,594000,594000,594000,594000,0
|
|
20240326,102700,204028000,594000,594000,594000,594000,0
|
|
20240326,102600,204028000,594000,594000,594000,594000,0
|
|
20240326,102500,204028000,594000,594000,594000,594000,3
|
|
20240326,102400,202246000,597000,597000,597000,597000,0
|
|
20240326,102300,202246000,597000,597000,597000,597000,1
|
|
20240326,102200,201649000,595000,595000,595000,595000,3
|
|
20240326,102100,199864000,595000,595000,595000,595000,0
|
|
20240326,102000,199864000,595000,595000,595000,595000,0
|
|
20240326,101900,199864000,595000,595000,595000,595000,0
|
|
20240326,101800,199864000,595000,595000,595000,595000,0
|
|
20240326,101700,199864000,595000,595000,595000,595000,0
|
|
20240326,101600,199864000,595000,595000,595000,595000,0
|
|
20240326,101500,199864000,595000,595000,595000,595000,0
|
|
20240326,101400,199864000,595000,596000,596000,595000,28
|
|
20240326,101300,183177000,596000,596000,596000,596000,0
|
|
20240326,101200,183177000,596000,597000,597000,596000,56
|
|
20240326,101100,149800000,597000,597000,597000,597000,7
|
|
20240326,101000,145621000,597000,597000,597000,597000,2
|
|
20240326,100900,144427000,597000,597000,597000,597000,1
|
|
20240326,100800,143830000,597000,597000,597000,597000,11
|
|
20240326,100700,137263000,597000,597000,597000,597000,2
|
|
20240326,100600,136069000,597000,597000,597000,597000,0
|
|
20240326,100500,136069000,597000,597000,597000,597000,0
|
|
20240326,100400,136069000,597000,597000,597000,597000,20
|
|
20240326,100300,124129000,596000,596000,596000,596000,9
|
|
20240326,100200,118765000,597000,597000,597000,597000,1
|
|
20240326,100100,118168000,596000,596000,596000,596000,9
|
|
20240326,100000,112804000,594000,594000,594000,594000,0
|
|
20240326,095900,112804000,594000,596000,596000,594000,2
|
|
20240326,095800,111614000,594000,594000,594000,594000,0
|
|
20240326,095700,111614000,594000,594000,594000,594000,0
|
|
20240326,095600,111614000,594000,594000,594000,594000,0
|
|
20240326,095500,111614000,594000,594000,594000,594000,0
|
|
20240326,095400,111614000,594000,594000,594000,594000,0
|
|
20240326,095300,111614000,594000,594000,594000,594000,0
|
|
20240326,095200,111614000,594000,594000,594000,594000,1
|
|
20240326,095100,111020000,593000,593000,593000,593000,0
|
|
20240326,095000,111020000,593000,593000,593000,593000,0
|
|
20240326,094900,111020000,593000,593000,593000,593000,0
|
|
20240326,094800,111020000,593000,593000,593000,593000,0
|
|
20240326,094700,111020000,593000,593000,593000,593000,13
|
|
20240326,094600,103311000,592000,592000,592000,592000,0
|
|
20240326,094500,103311000,592000,592000,592000,592000,3
|
|
20240326,094400,101535000,592000,592000,592000,592000,1
|
|
20240326,094300,100943000,592000,592000,592000,592000,0
|
|
20240326,094200,100943000,592000,592000,592000,592000,10
|
|
20240326,094100,95023000,592000,592000,592000,592000,0
|
|
20240326,094000,95023000,592000,592000,592000,592000,0
|
|
20240326,093900,95023000,592000,592000,592000,592000,0
|
|
20240326,093800,95023000,592000,592000,592000,592000,0
|
|
20240326,093700,95023000,592000,592000,592000,592000,1
|
|
20240326,093600,94431000,592000,592000,592000,592000,3
|
|
20240326,093500,92655000,592000,592000,592000,592000,0
|
|
20240326,093400,92655000,592000,592000,592000,592000,0
|
|
20240326,093300,92655000,592000,592000,592000,592000,0
|
|
20240326,093200,92655000,592000,592000,592000,592000,1
|
|
20240326,093100,92063000,591000,591000,591000,591000,0
|
|
20240326,093000,92063000,591000,591000,591000,591000,0
|
|
20240326,092900,92063000,591000,592000,592000,591000,8
|
|
20240326,092800,87330000,592000,592000,592000,592000,0
|
|
20240326,092700,87330000,592000,592000,592000,592000,0
|
|
20240326,092600,87330000,592000,592000,592000,592000,1
|
|
20240326,092500,86738000,592000,592000,592000,592000,14
|
|
20240326,092400,78450000,593000,593000,593000,593000,1
|
|
20240326,092300,77857000,593000,593000,593000,593000,0
|
|
20240326,092200,77857000,593000,593000,593000,593000,54
|
|
20240326,092100,45835000,593000,594000,594000,593000,37
|
|
20240326,092000,23863000,594000,594000,594000,594000,0
|
|
20240326,091900,23863000,594000,594000,594000,594000,0
|
|
20240326,091800,23863000,594000,594000,594000,594000,0
|
|
20240326,091700,23863000,594000,594000,594000,594000,0
|
|
20240326,091600,23863000,594000,595000,595000,594000,10
|
|
20240326,091500,17920000,595000,595000,595000,595000,1
|
|
20240326,091400,17325000,595000,595000,595000,595000,1
|
|
20240326,091300,16730000,597000,597000,597000,597000,0
|
|
20240326,091200,16730000,597000,597000,597000,597000,2
|
|
20240326,091100,15536000,598000,598000,598000,598000,0
|
|
20240326,091000,15536000,598000,598000,598000,598000,0
|
|
20240326,090900,15536000,598000,598000,598000,598000,0
|
|
20240326,090800,15536000,598000,598000,598000,598000,0
|
|
20240326,090700,15536000,598000,594000,598000,594000,20
|
|
20240326,090600,3580000,598000,598000,598000,598000,0
|
|
20240326,090500,3580000,598000,598000,598000,598000,0
|
|
20240326,090400,3580000,598000,598000,598000,598000,2
|
|
20240326,090300,2384000,596000,596000,596000,596000,4
|
|
20240326,090200,0,596000,596000,596000,596000,0
|
|
20240326,090100,0,596000,596000,596000,596000,0
|
|
20240326,090000,0,596000,596000,596000,596000,0
|