582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,183900,1379430000,588000,588000,588000,588000,77
|
|
20240327,183800,1379430000,588000,588000,588000,588000,0
|
|
20240327,183700,1379430000,588000,588000,588000,588000,0
|
|
20240327,183600,1379430000,588000,588000,588000,588000,0
|
|
20240327,183500,1379430000,588000,588000,588000,588000,0
|
|
20240327,183400,1379430000,588000,588000,588000,588000,0
|
|
20240327,183300,1379430000,588000,588000,588000,588000,0
|
|
20240327,183200,1379430000,588000,588000,588000,588000,0
|
|
20240327,183100,1379430000,588000,588000,588000,588000,0
|
|
20240327,183000,1379430000,588000,588000,588000,588000,0
|
|
20240327,182900,1379430000,588000,588000,588000,588000,0
|
|
20240327,182800,1379430000,588000,588000,588000,588000,0
|
|
20240327,182700,1379430000,588000,588000,588000,588000,0
|
|
20240327,182600,1379430000,588000,588000,588000,588000,0
|
|
20240327,182500,1379430000,588000,588000,588000,588000,0
|
|
20240327,182400,1379430000,588000,588000,588000,588000,0
|
|
20240327,182300,1379430000,588000,588000,588000,588000,0
|
|
20240327,182200,1379430000,588000,588000,588000,588000,0
|
|
20240327,182100,1379430000,588000,588000,588000,588000,0
|
|
20240327,182000,1379430000,588000,588000,588000,588000,0
|
|
20240327,181900,1379430000,588000,588000,588000,588000,0
|
|
20240327,181800,1379430000,588000,588000,588000,588000,0
|
|
20240327,181700,1379430000,588000,588000,588000,588000,0
|
|
20240327,181600,1379430000,588000,588000,588000,588000,0
|
|
20240327,181500,1379430000,588000,588000,588000,588000,0
|
|
20240327,181400,1379430000,588000,588000,588000,588000,0
|
|
20240327,181300,1379430000,588000,588000,588000,588000,0
|
|
20240327,181200,1379430000,588000,588000,588000,588000,0
|
|
20240327,181100,1379430000,588000,588000,588000,588000,0
|
|
20240327,181000,1379430000,588000,588000,588000,588000,0
|
|
20240327,180900,1379430000,588000,588000,588000,588000,77
|
|
20240327,180800,1379430000,588000,588000,588000,588000,0
|
|
20240327,180700,1379430000,588000,588000,588000,588000,0
|
|
20240327,180600,1379430000,588000,588000,588000,588000,0
|
|
20240327,180500,1379430000,588000,588000,588000,588000,0
|
|
20240327,180400,1379430000,588000,588000,588000,588000,0
|
|
20240327,180300,1379430000,588000,588000,588000,588000,0
|
|
20240327,180200,1379430000,588000,588000,588000,588000,0
|
|
20240327,180100,1379430000,588000,588000,588000,588000,0
|
|
20240327,180000,1379430000,588000,588000,588000,588000,0
|
|
20240327,175900,1379430000,588000,588000,588000,588000,0
|
|
20240327,175800,1379430000,588000,588000,588000,588000,0
|
|
20240327,175700,1379430000,588000,588000,588000,588000,0
|
|
20240327,175600,1379430000,588000,588000,588000,588000,0
|
|
20240327,175500,1379430000,588000,588000,588000,588000,0
|
|
20240327,175400,1379430000,588000,588000,588000,588000,0
|
|
20240327,175300,1379430000,588000,588000,588000,588000,0
|
|
20240327,175200,1379430000,588000,588000,588000,588000,0
|
|
20240327,175100,1379430000,588000,588000,588000,588000,0
|
|
20240327,175000,1379430000,588000,588000,588000,588000,0
|
|
20240327,174900,1379430000,588000,588000,588000,588000,0
|
|
20240327,174800,1379430000,588000,588000,588000,588000,0
|
|
20240327,174700,1379430000,588000,588000,588000,588000,0
|
|
20240327,174600,1379430000,588000,588000,588000,588000,0
|
|
20240327,174500,1379430000,588000,588000,588000,588000,0
|
|
20240327,174400,1379430000,588000,588000,588000,588000,0
|
|
20240327,174300,1379430000,588000,588000,588000,588000,0
|
|
20240327,174200,1379430000,588000,588000,588000,588000,0
|
|
20240327,174100,1379430000,588000,588000,588000,588000,0
|
|
20240327,174000,1379430000,588000,588000,588000,588000,0
|
|
20240327,173900,1379430000,588000,588000,588000,588000,77
|
|
20240327,173800,1379430000,588000,588000,588000,588000,0
|
|
20240327,173700,1379430000,588000,588000,588000,588000,0
|
|
20240327,173600,1379430000,588000,588000,588000,588000,0
|
|
20240327,173500,1379430000,588000,588000,588000,588000,0
|
|
20240327,173400,1379430000,588000,588000,588000,588000,0
|
|
20240327,173300,1379430000,588000,588000,588000,588000,0
|
|
20240327,173200,1379430000,588000,588000,588000,588000,0
|
|
20240327,173100,1379430000,588000,588000,588000,588000,0
|
|
20240327,173000,1379430000,588000,588000,588000,588000,0
|
|
20240327,172900,1379430000,588000,588000,588000,588000,0
|
|
20240327,172800,1379430000,588000,588000,588000,588000,0
|
|
20240327,172700,1379430000,588000,588000,588000,588000,0
|
|
20240327,172600,1379430000,588000,588000,588000,588000,0
|
|
20240327,172500,1379430000,588000,588000,588000,588000,0
|
|
20240327,172400,1379430000,588000,588000,588000,588000,0
|
|
20240327,172300,1379430000,588000,588000,588000,588000,0
|
|
20240327,172200,1379430000,588000,588000,588000,588000,0
|
|
20240327,172100,1379430000,588000,588000,588000,588000,0
|
|
20240327,172000,1379430000,588000,588000,588000,588000,0
|
|
20240327,171900,1379430000,588000,588000,588000,588000,0
|
|
20240327,171800,1379430000,588000,588000,588000,588000,0
|
|
20240327,171700,1379430000,588000,588000,588000,588000,0
|
|
20240327,171600,1379430000,588000,588000,588000,588000,0
|
|
20240327,171500,1379430000,588000,588000,588000,588000,0
|
|
20240327,171400,1379430000,588000,588000,588000,588000,0
|
|
20240327,171300,1379430000,588000,588000,588000,588000,0
|
|
20240327,171200,1379430000,588000,588000,588000,588000,0
|
|
20240327,171100,1379430000,588000,588000,588000,588000,0
|
|
20240327,171000,1379430000,588000,588000,588000,588000,0
|
|
20240327,170900,1379430000,588000,588000,588000,588000,77
|
|
20240327,170800,1379430000,588000,588000,588000,588000,0
|
|
20240327,170700,1379430000,588000,588000,588000,588000,0
|
|
20240327,170600,1379430000,588000,588000,588000,588000,0
|
|
20240327,170500,1379430000,588000,588000,588000,588000,0
|
|
20240327,170400,1379430000,588000,588000,588000,588000,0
|
|
20240327,170300,1379430000,588000,588000,588000,588000,0
|
|
20240327,170200,1379430000,588000,588000,588000,588000,0
|
|
20240327,170100,1379430000,588000,588000,588000,588000,0
|
|
20240327,170000,1379430000,588000,588000,588000,588000,0
|
|
20240327,165900,1379430000,588000,588000,588000,588000,0
|
|
20240327,165800,1379430000,588000,588000,588000,588000,0
|
|
20240327,165700,1379430000,588000,588000,588000,588000,0
|
|
20240327,165600,1379430000,588000,588000,588000,588000,0
|
|
20240327,165500,1379430000,588000,588000,588000,588000,0
|
|
20240327,165400,1379430000,588000,588000,588000,588000,0
|
|
20240327,165300,1379430000,588000,588000,588000,588000,0
|
|
20240327,165200,1379430000,588000,588000,588000,588000,0
|
|
20240327,165100,1379430000,588000,588000,588000,588000,0
|
|
20240327,165000,1379430000,588000,588000,588000,588000,0
|
|
20240327,164900,1379430000,588000,588000,588000,588000,0
|
|
20240327,164800,1379430000,588000,588000,588000,588000,0
|
|
20240327,164700,1379430000,588000,588000,588000,588000,0
|
|
20240327,164600,1379430000,588000,588000,588000,588000,0
|
|
20240327,164500,1379430000,588000,588000,588000,588000,0
|
|
20240327,164400,1379430000,588000,588000,588000,588000,0
|
|
20240327,164300,1379430000,588000,588000,588000,588000,0
|
|
20240327,164200,1379430000,588000,588000,588000,588000,0
|
|
20240327,164100,1379430000,588000,588000,588000,588000,0
|
|
20240327,164000,1379430000,588000,588000,588000,588000,0
|
|
20240327,163900,1379430000,588000,588000,588000,588000,77
|
|
20240327,163800,1379430000,588000,588000,588000,588000,0
|
|
20240327,163700,1379430000,588000,588000,588000,588000,0
|
|
20240327,163600,1379430000,588000,588000,588000,588000,0
|
|
20240327,163500,1379430000,588000,588000,588000,588000,0
|
|
20240327,163400,1379430000,588000,588000,588000,588000,0
|
|
20240327,163300,1379430000,588000,588000,588000,588000,0
|
|
20240327,163200,1379430000,588000,588000,588000,588000,0
|
|
20240327,163100,1379430000,588000,588000,588000,588000,0
|
|
20240327,163000,1379430000,588000,588000,588000,588000,0
|
|
20240327,162900,1379430000,588000,588000,588000,588000,0
|
|
20240327,162800,1379430000,588000,588000,588000,588000,0
|
|
20240327,162700,1379430000,588000,588000,588000,588000,0
|
|
20240327,162600,1379430000,588000,588000,588000,588000,0
|
|
20240327,162500,1379430000,588000,588000,588000,588000,0
|
|
20240327,162400,1379430000,588000,588000,588000,588000,0
|
|
20240327,162300,1379430000,588000,588000,588000,588000,0
|
|
20240327,162200,1379430000,588000,588000,588000,588000,0
|
|
20240327,162100,1379430000,588000,588000,588000,588000,0
|
|
20240327,162000,1379430000,588000,588000,588000,588000,0
|
|
20240327,161900,1379430000,588000,588000,588000,588000,0
|
|
20240327,161800,1379430000,588000,588000,588000,588000,0
|
|
20240327,161700,1379430000,588000,588000,588000,588000,0
|
|
20240327,161600,1379430000,588000,588000,588000,588000,0
|
|
20240327,161500,1379430000,588000,588000,588000,588000,0
|
|
20240327,161400,1379430000,588000,588000,588000,588000,0
|
|
20240327,161300,1379430000,588000,588000,588000,588000,0
|
|
20240327,161200,1379430000,588000,588000,588000,588000,0
|
|
20240327,161100,1379430000,588000,588000,588000,588000,0
|
|
20240327,161000,1379430000,588000,588000,588000,588000,0
|
|
20240327,160900,1379430000,588000,588000,588000,588000,77
|
|
20240327,160800,1379430000,588000,588000,588000,588000,0
|
|
20240327,160700,1379430000,588000,588000,588000,588000,0
|
|
20240327,160600,1379430000,588000,588000,588000,588000,0
|
|
20240327,160500,1379430000,588000,588000,588000,588000,0
|
|
20240327,160400,1379430000,588000,588000,588000,588000,0
|
|
20240327,160300,1379430000,588000,588000,588000,588000,0
|
|
20240327,160200,1379430000,588000,588000,588000,588000,0
|
|
20240327,160100,1379430000,588000,588000,588000,588000,0
|
|
20240327,160000,1379430000,588000,588000,588000,588000,0
|
|
20240327,155900,1379430000,588000,588000,588000,588000,0
|
|
20240327,155800,1379430000,588000,588000,588000,588000,0
|
|
20240327,155700,1379430000,588000,588000,588000,588000,0
|
|
20240327,155600,1379430000,588000,588000,588000,588000,0
|
|
20240327,155500,1379430000,588000,588000,588000,588000,0
|
|
20240327,155400,1379430000,588000,588000,588000,588000,0
|
|
20240327,155300,1379430000,588000,588000,588000,588000,0
|
|
20240327,155200,1379430000,588000,588000,588000,588000,0
|
|
20240327,155100,1379430000,588000,588000,588000,588000,0
|
|
20240327,155000,1379430000,588000,588000,588000,588000,0
|
|
20240327,154900,1379430000,588000,588000,588000,588000,0
|
|
20240327,154800,1379430000,588000,588000,588000,588000,0
|
|
20240327,154700,1379430000,588000,588000,588000,588000,0
|
|
20240327,154600,1379430000,588000,588000,588000,588000,0
|
|
20240327,154500,1379430000,588000,588000,588000,588000,0
|
|
20240327,154400,1379430000,588000,588000,588000,588000,0
|
|
20240327,154300,1379430000,588000,588000,588000,588000,0
|
|
20240327,154200,1379430000,588000,588000,588000,588000,0
|
|
20240327,154100,1379430000,588000,588000,588000,588000,0
|
|
20240327,154000,1379430000,588000,588000,588000,588000,0
|
|
20240327,153900,1379430000,588000,588000,588000,588000,77
|
|
20240327,153800,1379430000,588000,588000,588000,588000,0
|
|
20240327,153700,1379430000,588000,588000,588000,588000,0
|
|
20240327,153600,1379430000,588000,588000,588000,588000,0
|
|
20240327,153500,1379430000,588000,588000,588000,588000,0
|
|
20240327,153400,1379430000,588000,588000,588000,588000,0
|
|
20240327,153300,1379430000,588000,588000,588000,588000,0
|
|
20240327,153200,1379430000,588000,588000,588000,588000,0
|
|
20240327,153100,1379430000,588000,588000,588000,588000,0
|
|
20240327,153000,1379430000,588000,588000,588000,588000,77
|
|
20240327,152900,1334154000,591000,591000,591000,591000,0
|
|
20240327,152800,1334154000,591000,591000,591000,591000,0
|
|
20240327,152700,1334154000,591000,591000,591000,591000,0
|
|
20240327,152600,1334154000,591000,591000,591000,591000,0
|
|
20240327,152500,1334154000,591000,591000,591000,591000,0
|
|
20240327,152400,1334154000,591000,591000,591000,591000,0
|
|
20240327,152300,1334154000,591000,591000,591000,591000,0
|
|
20240327,152200,1334154000,591000,591000,591000,591000,0
|
|
20240327,152100,1334154000,591000,591000,591000,591000,0
|
|
20240327,152000,1334154000,591000,591000,591000,591000,0
|
|
20240327,151900,1334154000,591000,589000,591000,588000,93
|
|
20240327,151800,1279459000,590000,590000,590000,590000,0
|
|
20240327,151700,1279459000,590000,590000,590000,590000,0
|
|
20240327,151600,1279459000,590000,590000,590000,590000,2
|
|
20240327,151500,1278279000,591000,591000,591000,591000,0
|
|
20240327,151400,1278279000,591000,591000,591000,591000,0
|
|
20240327,151300,1278279000,591000,591000,591000,591000,1
|
|
20240327,151200,1277688000,591000,590000,591000,590000,13
|
|
20240327,151100,1270011000,590000,588000,590000,588000,44
|
|
20240327,151000,1244103000,588000,589000,589000,588000,8
|
|
20240327,150900,1239398000,588000,588000,588000,588000,0
|
|
20240327,150800,1239398000,588000,588000,588000,588000,0
|
|
20240327,150700,1239398000,588000,589000,589000,588000,35
|
|
20240327,150600,1218811000,589000,589000,589000,589000,6
|
|
20240327,150500,1215277000,589000,589000,589000,589000,10
|
|
20240327,150400,1209387000,589000,589000,589000,589000,0
|
|
20240327,150300,1209387000,589000,589000,589000,589000,0
|
|
20240327,150200,1209387000,589000,589000,589000,589000,0
|
|
20240327,150100,1209387000,589000,589000,589000,589000,0
|
|
20240327,150000,1209387000,589000,589000,589000,589000,4
|
|
20240327,145900,1207031000,589000,589000,589000,589000,0
|
|
20240327,145800,1207031000,589000,589000,589000,589000,0
|
|
20240327,145700,1207031000,589000,589000,589000,589000,4
|
|
20240327,145600,1204675000,589000,589000,589000,589000,0
|
|
20240327,145500,1204675000,589000,589000,589000,589000,3
|
|
20240327,145400,1202908000,589000,589000,589000,589000,0
|
|
20240327,145300,1202908000,589000,589000,589000,589000,2
|
|
20240327,145200,1201730000,589000,589000,589000,589000,2
|
|
20240327,145100,1200552000,589000,589000,589000,589000,4
|
|
20240327,145000,1198196000,588000,588000,588000,588000,3
|
|
20240327,144900,1196432000,588000,588000,588000,588000,0
|
|
20240327,144800,1196432000,588000,588000,588000,588000,0
|
|
20240327,144700,1196432000,588000,588000,588000,588000,4
|
|
20240327,144600,1194080000,588000,588000,588000,588000,0
|
|
20240327,144500,1194080000,588000,588000,588000,588000,3
|
|
20240327,144400,1192316000,588000,588000,588000,588000,0
|
|
20240327,144300,1192316000,588000,588000,588000,588000,0
|
|
20240327,144200,1192316000,588000,588000,588000,588000,4
|
|
20240327,144100,1189964000,589000,589000,589000,589000,5
|
|
20240327,144000,1187019000,589000,589000,589000,589000,3
|
|
20240327,143900,1185252000,589000,589000,589000,589000,2
|
|
20240327,143800,1184074000,589000,589000,589000,589000,0
|
|
20240327,143700,1184074000,589000,589000,589000,589000,2
|
|
20240327,143600,1182896000,589000,589000,589000,589000,1
|
|
20240327,143500,1182307000,588000,588000,588000,588000,3
|
|
20240327,143400,1180543000,589000,589000,589000,589000,0
|
|
20240327,143300,1180543000,589000,589000,589000,589000,1
|
|
20240327,143200,1179954000,589000,589000,589000,589000,10
|
|
20240327,143100,1174064000,589000,589000,589000,589000,3
|
|
20240327,143000,1172297000,589000,589000,589000,589000,1
|
|
20240327,142900,1171708000,589000,589000,589000,589000,0
|
|
20240327,142800,1171708000,589000,589000,589000,589000,1
|
|
20240327,142700,1171119000,589000,589000,589000,589000,12
|
|
20240327,142600,1164051000,589000,589000,589000,589000,2
|
|
20240327,142500,1162873000,589000,589000,589000,589000,35
|
|
20240327,142400,1142258000,590000,590000,590000,590000,0
|
|
20240327,142300,1142258000,590000,590000,590000,590000,0
|
|
20240327,142200,1142258000,590000,590000,590000,590000,3
|
|
20240327,142100,1140488000,590000,590000,590000,590000,0
|
|
20240327,142000,1140488000,590000,590000,590000,590000,4
|
|
20240327,141900,1138128000,590000,590000,590000,590000,0
|
|
20240327,141800,1138128000,590000,590000,590000,590000,0
|
|
20240327,141700,1138128000,590000,590000,590000,590000,6
|
|
20240327,141600,1134588000,590000,590000,590000,590000,0
|
|
20240327,141500,1134588000,590000,590000,590000,590000,4
|
|
20240327,141400,1132228000,590000,590000,590000,590000,0
|
|
20240327,141300,1132228000,590000,590000,590000,590000,5
|
|
20240327,141200,1129278000,590000,591000,591000,590000,4
|
|
20240327,141100,1126917000,591000,591000,591000,591000,0
|
|
20240327,141000,1126917000,591000,591000,591000,591000,0
|
|
20240327,140900,1126917000,591000,591000,591000,591000,1
|
|
20240327,140800,1126326000,591000,591000,591000,591000,2
|
|
20240327,140700,1125144000,591000,591000,591000,591000,0
|
|
20240327,140600,1125144000,591000,590000,591000,590000,3
|
|
20240327,140500,1123373000,590000,590000,590000,590000,2
|
|
20240327,140400,1122193000,590000,590000,590000,590000,0
|
|
20240327,140300,1122193000,590000,590000,590000,590000,3
|
|
20240327,140200,1120423000,590000,590000,590000,590000,0
|
|
20240327,140100,1120423000,590000,590000,590000,590000,3
|
|
20240327,140000,1118653000,590000,590000,590000,590000,1
|
|
20240327,135900,1118063000,591000,591000,591000,591000,0
|
|
20240327,135800,1118063000,591000,591000,591000,591000,1
|
|
20240327,135700,1117472000,589000,589000,589000,589000,6
|
|
20240327,135600,1113938000,589000,589000,589000,589000,0
|
|
20240327,135500,1113938000,589000,589000,589000,589000,4
|
|
20240327,135400,1111582000,589000,589000,589000,589000,0
|
|
20240327,135300,1111582000,589000,589000,589000,589000,0
|
|
20240327,135200,1111582000,589000,590000,590000,589000,4
|
|
20240327,135100,1109225000,590000,590000,590000,590000,0
|
|
20240327,135000,1109225000,590000,590000,590000,590000,0
|
|
20240327,134900,1109225000,590000,590000,590000,590000,0
|
|
20240327,134800,1109225000,590000,590000,590000,590000,2
|
|
20240327,134700,1108045000,590000,590000,590000,590000,1
|
|
20240327,134600,1107455000,590000,590000,590000,590000,0
|
|
20240327,134500,1107455000,590000,590000,590000,590000,3
|
|
20240327,134400,1105685000,590000,590000,590000,590000,0
|
|
20240327,134300,1105685000,590000,590000,590000,590000,4
|
|
20240327,134200,1103325000,590000,590000,590000,590000,0
|
|
20240327,134100,1103325000,590000,590000,590000,590000,0
|
|
20240327,134000,1103325000,590000,589000,590000,589000,4
|
|
20240327,133900,1100968000,590000,590000,590000,590000,1
|
|
20240327,133800,1100378000,589000,589000,589000,589000,0
|
|
20240327,133700,1100378000,589000,589000,589000,589000,4
|
|
20240327,133600,1098022000,590000,590000,590000,590000,1
|
|
20240327,133500,1097432000,590000,590000,590000,590000,0
|
|
20240327,133400,1097432000,590000,590000,590000,590000,0
|
|
20240327,133300,1097432000,590000,590000,590000,590000,2
|
|
20240327,133200,1096252000,590000,590000,590000,590000,2
|
|
20240327,133100,1095072000,590000,590000,590000,590000,0
|
|
20240327,133000,1095072000,590000,590000,590000,590000,8
|
|
20240327,132900,1090352000,590000,590000,590000,590000,0
|
|
20240327,132800,1090352000,590000,590000,590000,590000,0
|
|
20240327,132700,1090352000,590000,590000,590000,590000,4
|
|
20240327,132600,1087992000,590000,590000,590000,590000,0
|
|
20240327,132500,1087992000,590000,590000,590000,590000,3
|
|
20240327,132400,1086222000,590000,590000,590000,590000,14
|
|
20240327,132300,1077962000,589000,589000,589000,589000,1
|
|
20240327,132200,1077373000,589000,589000,589000,589000,4
|
|
20240327,132100,1075017000,590000,590000,590000,590000,64
|
|
20240327,132000,1037257000,590000,590000,590000,590000,3
|
|
20240327,131900,1035487000,591000,591000,591000,591000,0
|
|
20240327,131800,1035487000,591000,591000,591000,591000,0
|
|
20240327,131700,1035487000,591000,591000,591000,591000,52
|
|
20240327,131600,1004755000,591000,591000,591000,591000,0
|
|
20240327,131500,1004755000,591000,591000,591000,591000,3
|
|
20240327,131400,1002982000,591000,591000,591000,591000,0
|
|
20240327,131300,1002982000,591000,591000,591000,591000,0
|
|
20240327,131200,1002982000,591000,591000,591000,591000,4
|
|
20240327,131100,1000618000,591000,591000,591000,591000,1
|
|
20240327,131000,1000027000,590000,590000,590000,590000,3
|
|
20240327,130900,998257000,591000,591000,591000,591000,0
|
|
20240327,130800,998257000,591000,591000,591000,591000,0
|
|
20240327,130700,998257000,591000,591000,591000,591000,3
|
|
20240327,130600,996484000,591000,591000,591000,591000,1
|
|
20240327,130500,995893000,590000,590000,590000,590000,7
|
|
20240327,130400,991763000,590000,590000,590000,590000,0
|
|
20240327,130300,991763000,590000,590000,590000,590000,0
|
|
20240327,130200,991763000,590000,591000,591000,590000,21
|
|
20240327,130100,979356000,590000,590000,590000,590000,0
|
|
20240327,130000,979356000,590000,591000,591000,590000,4
|
|
20240327,125900,976995000,590000,591000,591000,590000,8
|
|
20240327,125800,972272000,591000,591000,591000,591000,53
|
|
20240327,125700,940949000,591000,591000,591000,591000,3
|
|
20240327,125600,939176000,592000,592000,592000,592000,0
|
|
20240327,125500,939176000,592000,592000,592000,592000,0
|
|
20240327,125400,939176000,592000,592000,592000,592000,0
|
|
20240327,125300,939176000,592000,592000,592000,592000,0
|
|
20240327,125200,939176000,592000,592000,592000,592000,3
|
|
20240327,125100,937400000,592000,592000,592000,592000,0
|
|
20240327,125000,937400000,592000,592000,592000,592000,4
|
|
20240327,124900,935032000,592000,592000,592000,592000,0
|
|
20240327,124800,935032000,592000,592000,592000,592000,0
|
|
20240327,124700,935032000,592000,592000,592000,592000,3
|
|
20240327,124600,933256000,592000,592000,592000,592000,0
|
|
20240327,124500,933256000,592000,592000,592000,591000,8
|
|
20240327,124400,928524000,592000,591000,592000,591000,9
|
|
20240327,124300,923200000,591000,591000,591000,591000,0
|
|
20240327,124200,923200000,591000,591000,591000,591000,3
|
|
20240327,124100,921427000,591000,591000,591000,591000,0
|
|
20240327,124000,921427000,591000,591000,591000,591000,7
|
|
20240327,123900,917290000,591000,591000,591000,591000,3
|
|
20240327,123800,915517000,591000,591000,591000,591000,0
|
|
20240327,123700,915517000,591000,591000,591000,591000,9
|
|
20240327,123600,910198000,591000,591000,591000,591000,0
|
|
20240327,123500,910198000,591000,591000,591000,591000,9
|
|
20240327,123400,904879000,592000,592000,592000,592000,0
|
|
20240327,123300,904879000,592000,592000,592000,592000,0
|
|
20240327,123200,904879000,592000,592000,592000,592000,0
|
|
20240327,123100,904879000,592000,592000,592000,592000,0
|
|
20240327,123000,904879000,592000,592000,592000,592000,0
|
|
20240327,122900,904879000,592000,592000,592000,592000,0
|
|
20240327,122800,904879000,592000,592000,592000,592000,3
|
|
20240327,122700,903103000,591000,591000,591000,591000,3
|
|
20240327,122600,901330000,592000,592000,592000,592000,0
|
|
20240327,122500,901330000,592000,591000,592000,591000,14
|
|
20240327,122400,893046000,592000,592000,592000,592000,5
|
|
20240327,122300,890086000,592000,592000,592000,592000,5
|
|
20240327,122200,887126000,591000,591000,591000,591000,3
|
|
20240327,122100,885353000,592000,592000,592000,592000,0
|
|
20240327,122000,885353000,592000,592000,592000,592000,0
|
|
20240327,121900,885353000,592000,592000,592000,592000,0
|
|
20240327,121800,885353000,592000,592000,592000,592000,10
|
|
20240327,121700,879433000,592000,592000,592000,592000,1
|
|
20240327,121600,878841000,592000,592000,592000,592000,2
|
|
20240327,121500,877657000,592000,592000,592000,592000,0
|
|
20240327,121400,877657000,592000,592000,592000,592000,0
|
|
20240327,121300,877657000,592000,592000,592000,592000,0
|
|
20240327,121200,877657000,592000,591000,592000,591000,13
|
|
20240327,121100,869964000,591000,591000,591000,591000,0
|
|
20240327,121000,869964000,591000,591000,591000,591000,7
|
|
20240327,120900,865827000,591000,591000,591000,591000,0
|
|
20240327,120800,865827000,591000,591000,591000,591000,0
|
|
20240327,120700,865827000,591000,591000,591000,591000,4
|
|
20240327,120600,863463000,591000,591000,591000,591000,0
|
|
20240327,120500,863463000,591000,591000,591000,591000,3
|
|
20240327,120400,861690000,592000,592000,592000,592000,2
|
|
20240327,120300,860506000,592000,592000,592000,592000,2
|
|
20240327,120200,859322000,594000,594000,594000,594000,1
|
|
20240327,120100,858728000,592000,592000,592000,592000,0
|
|
20240327,120000,858728000,592000,592000,592000,592000,6
|
|
20240327,115900,855176000,592000,592000,592000,592000,4
|
|
20240327,115800,852808000,593000,593000,593000,593000,0
|
|
20240327,115700,852808000,593000,593000,593000,593000,1
|
|
20240327,115600,852215000,592000,592000,592000,592000,0
|
|
20240327,115500,852215000,592000,592000,592000,592000,6
|
|
20240327,115400,848663000,593000,593000,593000,593000,0
|
|
20240327,115300,848663000,593000,593000,593000,593000,0
|
|
20240327,115200,848663000,593000,593000,593000,593000,1
|
|
20240327,115100,848070000,592000,592000,592000,592000,0
|
|
20240327,115000,848070000,592000,592000,592000,592000,3
|
|
20240327,114900,846294000,593000,592000,593000,592000,4
|
|
20240327,114800,843925000,592000,592000,592000,592000,1
|
|
20240327,114700,843333000,592000,592000,592000,592000,0
|
|
20240327,114600,843333000,592000,592000,592000,592000,0
|
|
20240327,114500,843333000,592000,592000,592000,592000,3
|
|
20240327,114400,841557000,592000,592000,592000,592000,5
|
|
20240327,114300,838597000,592000,592000,592000,592000,0
|
|
20240327,114200,838597000,592000,593000,593000,592000,5
|
|
20240327,114100,835636000,592000,592000,592000,592000,0
|
|
20240327,114000,835636000,592000,591000,592000,591000,9
|
|
20240327,113900,830311000,591000,591000,591000,591000,1
|
|
20240327,113800,829720000,591000,591000,591000,591000,0
|
|
20240327,113700,829720000,591000,591000,591000,591000,4
|
|
20240327,113600,827356000,592000,592000,592000,592000,2
|
|
20240327,113500,826172000,591000,591000,591000,591000,3
|
|
20240327,113400,824399000,592000,592000,592000,592000,1
|
|
20240327,113300,823807000,591000,591000,591000,591000,0
|
|
20240327,113200,823807000,591000,591000,591000,591000,4
|
|
20240327,113100,821443000,592000,592000,592000,592000,1
|
|
20240327,113000,820851000,591000,591000,591000,591000,3
|
|
20240327,112900,819078000,592000,592000,592000,592000,1
|
|
20240327,112800,818486000,591000,591000,591000,591000,0
|
|
20240327,112700,818486000,591000,592000,592000,591000,6
|
|
20240327,112600,814939000,591000,591000,591000,591000,0
|
|
20240327,112500,814939000,591000,591000,591000,591000,6
|
|
20240327,112400,811393000,591000,591000,591000,591000,0
|
|
20240327,112300,811393000,591000,591000,591000,591000,0
|
|
20240327,112200,811393000,591000,591000,591000,591000,3
|
|
20240327,112100,809620000,592000,592000,592000,592000,2
|
|
20240327,112000,808436000,591000,592000,592000,591000,5
|
|
20240327,111900,805480000,592000,592000,592000,592000,0
|
|
20240327,111800,805480000,592000,592000,592000,592000,0
|
|
20240327,111700,805480000,592000,592000,592000,592000,0
|
|
20240327,111600,805480000,592000,592000,592000,592000,2
|
|
20240327,111500,804296000,592000,592000,592000,592000,2
|
|
20240327,111400,803112000,592000,592000,592000,592000,0
|
|
20240327,111300,803112000,592000,592000,592000,592000,0
|
|
20240327,111200,803112000,592000,592000,592000,592000,0
|
|
20240327,111100,803112000,592000,592000,592000,592000,0
|
|
20240327,111000,803112000,592000,592000,592000,592000,7
|
|
20240327,110900,798968000,592000,592000,592000,592000,0
|
|
20240327,110800,798968000,592000,592000,592000,592000,0
|
|
20240327,110700,798968000,592000,593000,593000,592000,4
|
|
20240327,110600,796599000,592000,592000,592000,592000,0
|
|
20240327,110500,796599000,592000,592000,592000,592000,4
|
|
20240327,110400,794231000,592000,592000,592000,592000,7
|
|
20240327,110300,790087000,591000,591000,591000,591000,0
|
|
20240327,110200,790087000,591000,591000,591000,591000,3
|
|
20240327,110100,788314000,592000,592000,592000,592000,0
|
|
20240327,110000,788314000,592000,592000,592000,592000,0
|
|
20240327,105900,788314000,592000,592000,592000,592000,0
|
|
20240327,105800,788314000,592000,592000,592000,592000,1
|
|
20240327,105700,787722000,591000,591000,591000,591000,16
|
|
20240327,105600,778266000,590000,590000,590000,590000,8
|
|
20240327,105500,773546000,590000,590000,590000,590000,3
|
|
20240327,105400,771776000,590000,590000,590000,590000,0
|
|
20240327,105300,771776000,590000,591000,591000,590000,50
|
|
20240327,105200,742275000,594000,594000,594000,594000,0
|
|
20240327,105100,742275000,594000,594000,594000,594000,0
|
|
20240327,105000,742275000,594000,589000,594000,589000,14
|
|
20240327,104900,734013000,589000,589000,589000,589000,0
|
|
20240327,104800,734013000,589000,589000,589000,589000,3
|
|
20240327,104700,732246000,589000,590000,590000,589000,36
|
|
20240327,104600,711032000,590000,590000,590000,590000,1
|
|
20240327,104500,710442000,591000,591000,591000,591000,1
|
|
20240327,104400,709851000,591000,591000,591000,591000,0
|
|
20240327,104300,709851000,591000,591000,591000,591000,2
|
|
20240327,104200,708669000,593000,593000,593000,593000,0
|
|
20240327,104100,708669000,593000,593000,593000,593000,0
|
|
20240327,104000,708669000,593000,591000,596000,591000,7
|
|
20240327,103900,704518000,591000,591000,591000,591000,0
|
|
20240327,103800,704518000,591000,591000,591000,591000,1
|
|
20240327,103700,703927000,591000,591000,591000,591000,4
|
|
20240327,103600,701563000,591000,590000,591000,590000,2
|
|
20240327,103500,700382000,591000,591000,591000,591000,1
|
|
20240327,103400,699791000,590000,590000,590000,590000,0
|
|
20240327,103300,699791000,590000,590000,590000,590000,5
|
|
20240327,103200,696841000,588000,587000,588000,587000,17
|
|
20240327,103100,686846000,588000,587000,588000,587000,12
|
|
20240327,103000,679796000,587000,587000,587000,587000,0
|
|
20240327,102900,679796000,587000,590000,590000,587000,53
|
|
20240327,102800,648620000,589000,593000,593000,589000,103
|
|
20240327,102700,587789000,592000,593000,593000,592000,63
|
|
20240327,102600,550492000,593000,592000,593000,592000,13
|
|
20240327,102500,542786000,592000,592000,592000,592000,0
|
|
20240327,102400,542786000,592000,592000,592000,592000,5
|
|
20240327,102300,539826000,593000,592000,593000,592000,54
|
|
20240327,102200,507828000,592000,592000,592000,591000,4
|
|
20240327,102100,505461000,591000,592000,592000,591000,3
|
|
20240327,102000,503687000,592000,592000,592000,592000,4
|
|
20240327,101900,501319000,593000,592000,593000,592000,38
|
|
20240327,101800,478816000,592000,592000,592000,592000,2
|
|
20240327,101700,477632000,593000,593000,593000,593000,3
|
|
20240327,101600,475853000,592000,592000,592000,592000,3
|
|
20240327,101500,474077000,593000,593000,593000,593000,30
|
|
20240327,101400,456287000,593000,596000,596000,593000,211
|
|
20240327,101300,330796000,596000,596000,596000,596000,2
|
|
20240327,101200,329604000,597000,597000,597000,597000,8
|
|
20240327,101100,324828000,597000,597000,597000,597000,3
|
|
20240327,101000,323037000,597000,597000,597000,597000,2
|
|
20240327,100900,321843000,597000,597000,597000,597000,6
|
|
20240327,100800,318261000,597000,597000,597000,597000,2
|
|
20240327,100700,317067000,597000,597000,597000,597000,2
|
|
20240327,100600,315873000,598000,598000,598000,598000,0
|
|
20240327,100500,315873000,598000,598000,598000,598000,0
|
|
20240327,100400,315873000,598000,598000,598000,598000,2
|
|
20240327,100300,314677000,598000,598000,598000,598000,21
|
|
20240327,100200,302119000,598000,598000,598000,598000,4
|
|
20240327,100100,299727000,600000,600000,600000,600000,6
|
|
20240327,100000,296127000,599000,599000,599000,599000,2
|
|
20240327,095900,294929000,600000,601000,601000,600000,48
|
|
20240327,095800,266128000,600000,600000,600000,600000,2
|
|
20240327,095700,264928000,600000,600000,600000,600000,2
|
|
20240327,095600,263728000,600000,600000,600000,600000,0
|
|
20240327,095500,263728000,600000,600000,600000,600000,2
|
|
20240327,095400,262528000,600000,600000,600000,600000,10
|
|
20240327,095300,256528000,601000,601000,601000,601000,1
|
|
20240327,095200,255927000,600000,600000,600000,600000,3
|
|
20240327,095100,254127000,600000,600000,600000,600000,8
|
|
20240327,095000,249327000,600000,600000,600000,600000,0
|
|
20240327,094900,249327000,600000,600000,600000,600000,2
|
|
20240327,094800,248127000,602000,602000,602000,602000,1
|
|
20240327,094700,247525000,602000,602000,602000,602000,0
|
|
20240327,094600,247525000,602000,602000,602000,602000,0
|
|
20240327,094500,247525000,602000,602000,602000,602000,11
|
|
20240327,094400,240903000,603000,603000,603000,603000,0
|
|
20240327,094300,240903000,603000,603000,603000,603000,1
|
|
20240327,094200,240300000,602000,602000,602000,602000,29
|
|
20240327,094100,222842000,602000,602000,602000,602000,0
|
|
20240327,094000,222842000,602000,602000,602000,602000,0
|
|
20240327,093900,222842000,602000,602000,602000,602000,0
|
|
20240327,093800,222842000,602000,602000,602000,602000,0
|
|
20240327,093700,222842000,602000,602000,602000,602000,3
|
|
20240327,093600,221036000,602000,602000,602000,602000,0
|
|
20240327,093500,221036000,602000,602000,602000,602000,7
|
|
20240327,093400,216822000,602000,602000,602000,602000,0
|
|
20240327,093300,216822000,602000,600000,602000,600000,212
|
|
20240327,093200,89412000,599000,599000,599000,599000,0
|
|
20240327,093100,89412000,599000,600000,600000,599000,18
|
|
20240327,093000,78624000,600000,600000,600000,600000,0
|
|
20240327,092900,78624000,600000,600000,600000,600000,14
|
|
20240327,092800,70224000,601000,601000,601000,601000,23
|
|
20240327,092700,56401000,602000,602000,602000,602000,0
|
|
20240327,092600,56401000,602000,601000,602000,601000,2
|
|
20240327,092500,55198000,602000,602000,602000,602000,12
|
|
20240327,092400,47974000,602000,602000,602000,602000,0
|
|
20240327,092300,47974000,602000,602000,602000,602000,0
|
|
20240327,092200,47974000,602000,602000,602000,602000,2
|
|
20240327,092100,46770000,602000,602000,602000,602000,0
|
|
20240327,092000,46770000,602000,602000,602000,602000,0
|
|
20240327,091900,46770000,602000,602000,602000,602000,0
|
|
20240327,091800,46770000,602000,602000,602000,602000,3
|
|
20240327,091700,44964000,601000,601000,601000,601000,2
|
|
20240327,091600,43762000,600000,600000,600000,600000,0
|
|
20240327,091500,43762000,600000,600000,600000,600000,2
|
|
20240327,091400,42562000,602000,602000,602000,602000,5
|
|
20240327,091300,39552000,597000,600000,600000,597000,31
|
|
20240327,091200,21008000,601000,601000,601000,601000,2
|
|
20240327,091100,19806000,601000,601000,601000,601000,5
|
|
20240327,091000,16801000,600000,600000,600000,600000,0
|
|
20240327,090900,16801000,600000,600000,600000,600000,0
|
|
20240327,090800,16801000,600000,600000,600000,600000,0
|
|
20240327,090700,16801000,600000,600000,600000,600000,0
|
|
20240327,090600,16801000,600000,600000,600000,600000,20
|
|
20240327,090500,4801000,600000,600000,600000,600000,0
|
|
20240327,090400,4801000,600000,600000,600000,600000,1
|
|
20240327,090300,4201000,600000,600000,600000,600000,0
|
|
20240327,090200,4201000,600000,600000,600000,600000,6
|
|
20240327,090100,601000,601000,601000,601000,601000,1
|
|
20240327,090000,0,605000,605000,605000,605000,0
|