582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183900,1468322000,585000,585000,585000,585000,13
|
|
20240328,183800,1468322000,585000,585000,585000,585000,0
|
|
20240328,183700,1468322000,585000,585000,585000,585000,0
|
|
20240328,183600,1468322000,585000,585000,585000,585000,0
|
|
20240328,183500,1468322000,585000,585000,585000,585000,0
|
|
20240328,183400,1468322000,585000,585000,585000,585000,0
|
|
20240328,183300,1468322000,585000,585000,585000,585000,0
|
|
20240328,183200,1468322000,585000,585000,585000,585000,0
|
|
20240328,183100,1468322000,585000,585000,585000,585000,0
|
|
20240328,183000,1468322000,585000,585000,585000,585000,0
|
|
20240328,182900,1468322000,585000,585000,585000,585000,0
|
|
20240328,182800,1468322000,585000,585000,585000,585000,0
|
|
20240328,182700,1468322000,585000,585000,585000,585000,0
|
|
20240328,182600,1468322000,585000,585000,585000,585000,0
|
|
20240328,182500,1468322000,585000,585000,585000,585000,0
|
|
20240328,182400,1468322000,585000,585000,585000,585000,0
|
|
20240328,182300,1468322000,585000,585000,585000,585000,0
|
|
20240328,182200,1468322000,585000,585000,585000,585000,0
|
|
20240328,182100,1468322000,585000,585000,585000,585000,0
|
|
20240328,182000,1468322000,585000,585000,585000,585000,0
|
|
20240328,181900,1468322000,585000,585000,585000,585000,0
|
|
20240328,181800,1468322000,585000,585000,585000,585000,0
|
|
20240328,181700,1468322000,585000,585000,585000,585000,0
|
|
20240328,181600,1468322000,585000,585000,585000,585000,0
|
|
20240328,181500,1468322000,585000,585000,585000,585000,0
|
|
20240328,181400,1468322000,585000,585000,585000,585000,0
|
|
20240328,181300,1468322000,585000,585000,585000,585000,0
|
|
20240328,181200,1468322000,585000,585000,585000,585000,0
|
|
20240328,181100,1468322000,585000,585000,585000,585000,0
|
|
20240328,181000,1468322000,585000,585000,585000,585000,0
|
|
20240328,180900,1468322000,585000,585000,585000,585000,13
|
|
20240328,180800,1468322000,585000,585000,585000,585000,0
|
|
20240328,180700,1468322000,585000,585000,585000,585000,0
|
|
20240328,180600,1468322000,585000,585000,585000,585000,0
|
|
20240328,180500,1468322000,585000,585000,585000,585000,0
|
|
20240328,180400,1468322000,585000,585000,585000,585000,0
|
|
20240328,180300,1468322000,585000,585000,585000,585000,0
|
|
20240328,180200,1468322000,585000,585000,585000,585000,0
|
|
20240328,180100,1468322000,585000,585000,585000,585000,0
|
|
20240328,180000,1468322000,585000,585000,585000,585000,0
|
|
20240328,175900,1468322000,585000,585000,585000,585000,0
|
|
20240328,175800,1468322000,585000,585000,585000,585000,0
|
|
20240328,175700,1468322000,585000,585000,585000,585000,0
|
|
20240328,175600,1468322000,585000,585000,585000,585000,0
|
|
20240328,175500,1468322000,585000,585000,585000,585000,0
|
|
20240328,175400,1468322000,585000,585000,585000,585000,0
|
|
20240328,175300,1468322000,585000,585000,585000,585000,0
|
|
20240328,175200,1468322000,585000,585000,585000,585000,0
|
|
20240328,175100,1468322000,585000,585000,585000,585000,0
|
|
20240328,175000,1468322000,585000,585000,585000,585000,0
|
|
20240328,174900,1468322000,585000,585000,585000,585000,0
|
|
20240328,174800,1468322000,585000,585000,585000,585000,0
|
|
20240328,174700,1468322000,585000,585000,585000,585000,0
|
|
20240328,174600,1468322000,585000,585000,585000,585000,0
|
|
20240328,174500,1468322000,585000,585000,585000,585000,0
|
|
20240328,174400,1468322000,585000,585000,585000,585000,0
|
|
20240328,174300,1468322000,585000,585000,585000,585000,0
|
|
20240328,174200,1468322000,585000,585000,585000,585000,0
|
|
20240328,174100,1468322000,585000,585000,585000,585000,0
|
|
20240328,174000,1468322000,585000,585000,585000,585000,0
|
|
20240328,173900,1468322000,585000,585000,585000,585000,13
|
|
20240328,173800,1468322000,585000,585000,585000,585000,0
|
|
20240328,173700,1468322000,585000,585000,585000,585000,0
|
|
20240328,173600,1468322000,585000,585000,585000,585000,0
|
|
20240328,173500,1468322000,585000,585000,585000,585000,0
|
|
20240328,173400,1468322000,585000,585000,585000,585000,0
|
|
20240328,173300,1468322000,585000,585000,585000,585000,0
|
|
20240328,173200,1468322000,585000,585000,585000,585000,0
|
|
20240328,173100,1468322000,585000,585000,585000,585000,0
|
|
20240328,173000,1468322000,585000,585000,585000,585000,0
|
|
20240328,172900,1468322000,585000,585000,585000,585000,0
|
|
20240328,172800,1468322000,585000,585000,585000,585000,0
|
|
20240328,172700,1468322000,585000,585000,585000,585000,0
|
|
20240328,172600,1468322000,585000,585000,585000,585000,0
|
|
20240328,172500,1468322000,585000,585000,585000,585000,0
|
|
20240328,172400,1468322000,585000,585000,585000,585000,0
|
|
20240328,172300,1468322000,585000,585000,585000,585000,0
|
|
20240328,172200,1468322000,585000,585000,585000,585000,0
|
|
20240328,172100,1468322000,585000,585000,585000,585000,0
|
|
20240328,172000,1468322000,585000,585000,585000,585000,0
|
|
20240328,171900,1468322000,585000,585000,585000,585000,0
|
|
20240328,171800,1468322000,585000,585000,585000,585000,0
|
|
20240328,171700,1468322000,585000,585000,585000,585000,0
|
|
20240328,171600,1468322000,585000,585000,585000,585000,0
|
|
20240328,171500,1468322000,585000,585000,585000,585000,0
|
|
20240328,171400,1468322000,585000,585000,585000,585000,0
|
|
20240328,171300,1468322000,585000,585000,585000,585000,0
|
|
20240328,171200,1468322000,585000,585000,585000,585000,0
|
|
20240328,171100,1468322000,585000,585000,585000,585000,0
|
|
20240328,171000,1468322000,585000,585000,585000,585000,0
|
|
20240328,170900,1468322000,585000,585000,585000,585000,13
|
|
20240328,170800,1468322000,585000,585000,585000,585000,0
|
|
20240328,170700,1468322000,585000,585000,585000,585000,0
|
|
20240328,170600,1468322000,585000,585000,585000,585000,0
|
|
20240328,170500,1468322000,585000,585000,585000,585000,0
|
|
20240328,170400,1468322000,585000,585000,585000,585000,0
|
|
20240328,170300,1468322000,585000,585000,585000,585000,0
|
|
20240328,170200,1468322000,585000,585000,585000,585000,0
|
|
20240328,170100,1468322000,585000,585000,585000,585000,0
|
|
20240328,170000,1468322000,585000,585000,585000,585000,0
|
|
20240328,165900,1468322000,585000,585000,585000,585000,0
|
|
20240328,165800,1468322000,585000,585000,585000,585000,0
|
|
20240328,165700,1468322000,585000,585000,585000,585000,0
|
|
20240328,165600,1468322000,585000,585000,585000,585000,0
|
|
20240328,165500,1468322000,585000,585000,585000,585000,0
|
|
20240328,165400,1468322000,585000,585000,585000,585000,0
|
|
20240328,165300,1468322000,585000,585000,585000,585000,0
|
|
20240328,165200,1468322000,585000,585000,585000,585000,0
|
|
20240328,165100,1468322000,585000,585000,585000,585000,0
|
|
20240328,165000,1468322000,585000,585000,585000,585000,0
|
|
20240328,164900,1468322000,585000,585000,585000,585000,0
|
|
20240328,164800,1468322000,585000,585000,585000,585000,0
|
|
20240328,164700,1468322000,585000,585000,585000,585000,0
|
|
20240328,164600,1468322000,585000,585000,585000,585000,0
|
|
20240328,164500,1468322000,585000,585000,585000,585000,0
|
|
20240328,164400,1468322000,585000,585000,585000,585000,0
|
|
20240328,164300,1468322000,585000,585000,585000,585000,0
|
|
20240328,164200,1468322000,585000,585000,585000,585000,0
|
|
20240328,164100,1468322000,585000,585000,585000,585000,0
|
|
20240328,164000,1468322000,585000,585000,585000,585000,0
|
|
20240328,163900,1468322000,585000,585000,585000,585000,13
|
|
20240328,163800,1468322000,585000,585000,585000,585000,0
|
|
20240328,163700,1468322000,585000,585000,585000,585000,0
|
|
20240328,163600,1468322000,585000,585000,585000,585000,0
|
|
20240328,163500,1468322000,585000,585000,585000,585000,0
|
|
20240328,163400,1468322000,585000,585000,585000,585000,0
|
|
20240328,163300,1468322000,585000,585000,585000,585000,0
|
|
20240328,163200,1468322000,585000,585000,585000,585000,0
|
|
20240328,163100,1468322000,585000,585000,585000,585000,0
|
|
20240328,163000,1468322000,585000,585000,585000,585000,0
|
|
20240328,162900,1468322000,585000,585000,585000,585000,0
|
|
20240328,162800,1468322000,585000,585000,585000,585000,0
|
|
20240328,162700,1468322000,585000,585000,585000,585000,0
|
|
20240328,162600,1468322000,585000,585000,585000,585000,0
|
|
20240328,162500,1468322000,585000,585000,585000,585000,0
|
|
20240328,162400,1468322000,585000,585000,585000,585000,0
|
|
20240328,162300,1468322000,585000,585000,585000,585000,0
|
|
20240328,162200,1468322000,585000,585000,585000,585000,0
|
|
20240328,162100,1468322000,585000,585000,585000,585000,0
|
|
20240328,162000,1468322000,585000,585000,585000,585000,0
|
|
20240328,161900,1468322000,585000,585000,585000,585000,0
|
|
20240328,161800,1468322000,585000,585000,585000,585000,0
|
|
20240328,161700,1468322000,585000,585000,585000,585000,0
|
|
20240328,161600,1468322000,585000,585000,585000,585000,0
|
|
20240328,161500,1468322000,585000,585000,585000,585000,0
|
|
20240328,161400,1468322000,585000,585000,585000,585000,0
|
|
20240328,161300,1468322000,585000,585000,585000,585000,0
|
|
20240328,161200,1468322000,585000,585000,585000,585000,0
|
|
20240328,161100,1468322000,585000,585000,585000,585000,0
|
|
20240328,161000,1468322000,585000,585000,585000,585000,0
|
|
20240328,160900,1468322000,585000,585000,585000,585000,13
|
|
20240328,160800,1468322000,585000,585000,585000,585000,0
|
|
20240328,160700,1468322000,585000,585000,585000,585000,0
|
|
20240328,160600,1468322000,585000,585000,585000,585000,0
|
|
20240328,160500,1468322000,585000,585000,585000,585000,0
|
|
20240328,160400,1468322000,585000,585000,585000,585000,0
|
|
20240328,160300,1468322000,585000,585000,585000,585000,0
|
|
20240328,160200,1468322000,585000,585000,585000,585000,0
|
|
20240328,160100,1468322000,585000,585000,585000,585000,0
|
|
20240328,160000,1468322000,585000,585000,585000,585000,0
|
|
20240328,155900,1468322000,585000,585000,585000,585000,0
|
|
20240328,155800,1468322000,585000,585000,585000,585000,0
|
|
20240328,155700,1468322000,585000,585000,585000,585000,0
|
|
20240328,155600,1468322000,585000,585000,585000,585000,0
|
|
20240328,155500,1468322000,585000,585000,585000,585000,0
|
|
20240328,155400,1468322000,585000,585000,585000,585000,0
|
|
20240328,155300,1468322000,585000,585000,585000,585000,0
|
|
20240328,155200,1468322000,585000,585000,585000,585000,0
|
|
20240328,155100,1468322000,585000,585000,585000,585000,0
|
|
20240328,155000,1468322000,585000,585000,585000,585000,0
|
|
20240328,154900,1468322000,585000,585000,585000,585000,0
|
|
20240328,154800,1468322000,585000,585000,585000,585000,0
|
|
20240328,154700,1468322000,585000,585000,585000,585000,0
|
|
20240328,154600,1468322000,585000,585000,585000,585000,0
|
|
20240328,154500,1468322000,585000,585000,585000,585000,0
|
|
20240328,154400,1468322000,585000,585000,585000,585000,0
|
|
20240328,154300,1468322000,585000,585000,585000,585000,0
|
|
20240328,154200,1468322000,585000,585000,585000,585000,0
|
|
20240328,154100,1468322000,585000,585000,585000,585000,0
|
|
20240328,154000,1468322000,585000,585000,585000,585000,0
|
|
20240328,153900,1468322000,585000,585000,585000,585000,13
|
|
20240328,153800,1468322000,585000,585000,585000,585000,0
|
|
20240328,153700,1468322000,585000,585000,585000,585000,0
|
|
20240328,153600,1468322000,585000,585000,585000,585000,0
|
|
20240328,153500,1468322000,585000,585000,585000,585000,0
|
|
20240328,153400,1468322000,585000,585000,585000,585000,0
|
|
20240328,153300,1468322000,585000,585000,585000,585000,0
|
|
20240328,153200,1468322000,585000,585000,585000,585000,0
|
|
20240328,153100,1468322000,585000,585000,585000,585000,0
|
|
20240328,153000,1468322000,585000,585000,585000,585000,13
|
|
20240328,152900,1460717000,586000,586000,586000,586000,0
|
|
20240328,152800,1460717000,586000,586000,586000,586000,0
|
|
20240328,152700,1460717000,586000,586000,586000,586000,0
|
|
20240328,152600,1460717000,586000,586000,586000,586000,0
|
|
20240328,152500,1460717000,586000,586000,586000,586000,0
|
|
20240328,152400,1460717000,586000,586000,586000,586000,0
|
|
20240328,152300,1460717000,586000,586000,586000,586000,0
|
|
20240328,152200,1460717000,586000,586000,586000,586000,0
|
|
20240328,152100,1460717000,586000,586000,586000,586000,0
|
|
20240328,152000,1460717000,586000,586000,586000,586000,0
|
|
20240328,151900,1460717000,586000,585000,586000,583000,19
|
|
20240328,151800,1449619000,584000,585000,585000,584000,121
|
|
20240328,151700,1378922000,585000,585000,585000,585000,0
|
|
20240328,151600,1378922000,585000,585000,585000,585000,0
|
|
20240328,151500,1378922000,585000,585000,585000,585000,29
|
|
20240328,151400,1361957000,586000,585000,586000,585000,34
|
|
20240328,151300,1342051000,585000,585000,585000,585000,0
|
|
20240328,151200,1342051000,585000,585000,585000,585000,0
|
|
20240328,151100,1342051000,585000,585000,585000,585000,1
|
|
20240328,151000,1341466000,587000,585000,587000,585000,19
|
|
20240328,150900,1330331000,585000,585000,585000,585000,0
|
|
20240328,150800,1330331000,585000,585000,585000,585000,3
|
|
20240328,150700,1328576000,586000,586000,586000,586000,0
|
|
20240328,150600,1328576000,586000,586000,586000,586000,5
|
|
20240328,150500,1325646000,586000,586000,586000,586000,0
|
|
20240328,150400,1325646000,586000,586000,586000,586000,0
|
|
20240328,150300,1325646000,586000,586000,586000,586000,1
|
|
20240328,150200,1325060000,587000,587000,587000,587000,2
|
|
20240328,150100,1323886000,587000,587000,587000,587000,0
|
|
20240328,150000,1323886000,587000,587000,587000,587000,0
|
|
20240328,145900,1323886000,587000,587000,587000,587000,0
|
|
20240328,145800,1323886000,587000,587000,587000,587000,0
|
|
20240328,145700,1323886000,587000,587000,587000,587000,0
|
|
20240328,145600,1323886000,587000,587000,587000,587000,1
|
|
20240328,145500,1323299000,587000,587000,587000,587000,32
|
|
20240328,145400,1304515000,586000,586000,586000,586000,0
|
|
20240328,145300,1304515000,586000,586000,586000,586000,0
|
|
20240328,145200,1304515000,586000,586000,586000,586000,0
|
|
20240328,145100,1304515000,586000,586000,586000,586000,0
|
|
20240328,145000,1304515000,586000,586000,586000,586000,0
|
|
20240328,144900,1304515000,586000,586000,586000,586000,0
|
|
20240328,144800,1304515000,586000,586000,586000,586000,0
|
|
20240328,144700,1304515000,586000,586000,586000,586000,3
|
|
20240328,144600,1302757000,586000,586000,586000,586000,0
|
|
20240328,144500,1302757000,586000,586000,586000,586000,1
|
|
20240328,144400,1302171000,587000,587000,587000,587000,0
|
|
20240328,144300,1302171000,587000,587000,587000,587000,0
|
|
20240328,144200,1302171000,587000,587000,587000,587000,0
|
|
20240328,144100,1302171000,587000,587000,587000,587000,10
|
|
20240328,144000,1296301000,587000,587000,587000,587000,0
|
|
20240328,143900,1296301000,587000,587000,587000,587000,0
|
|
20240328,143800,1296301000,587000,587000,587000,587000,0
|
|
20240328,143700,1296301000,587000,587000,587000,587000,1
|
|
20240328,143600,1295714000,587000,587000,587000,587000,0
|
|
20240328,143500,1295714000,587000,587000,587000,587000,0
|
|
20240328,143400,1295714000,587000,587000,587000,587000,0
|
|
20240328,143300,1295714000,587000,587000,587000,587000,0
|
|
20240328,143200,1295714000,587000,587000,587000,587000,8
|
|
20240328,143100,1291018000,586000,586000,586000,586000,10
|
|
20240328,143000,1285158000,586000,586000,586000,586000,0
|
|
20240328,142900,1285158000,586000,586000,586000,586000,0
|
|
20240328,142800,1285158000,586000,586000,586000,586000,0
|
|
20240328,142700,1285158000,586000,586000,586000,586000,0
|
|
20240328,142600,1285158000,586000,586000,586000,586000,0
|
|
20240328,142500,1285158000,586000,586000,586000,586000,9
|
|
20240328,142400,1279884000,586000,586000,586000,586000,0
|
|
20240328,142300,1279884000,586000,586000,586000,586000,6
|
|
20240328,142200,1276368000,586000,586000,586000,586000,0
|
|
20240328,142100,1276368000,586000,586000,586000,586000,0
|
|
20240328,142000,1276368000,586000,586000,586000,586000,1
|
|
20240328,141900,1275782000,587000,587000,587000,587000,0
|
|
20240328,141800,1275782000,587000,587000,587000,587000,0
|
|
20240328,141700,1275782000,587000,587000,587000,587000,20
|
|
20240328,141600,1264042000,586000,586000,586000,586000,0
|
|
20240328,141500,1264042000,586000,586000,586000,586000,0
|
|
20240328,141400,1264042000,586000,586000,586000,586000,0
|
|
20240328,141300,1264042000,586000,586000,586000,586000,0
|
|
20240328,141200,1264042000,586000,586000,586000,586000,0
|
|
20240328,141100,1264042000,586000,586000,586000,586000,0
|
|
20240328,141000,1264042000,586000,586000,586000,586000,0
|
|
20240328,140900,1264042000,586000,586000,586000,586000,0
|
|
20240328,140800,1264042000,586000,586000,586000,586000,0
|
|
20240328,140700,1264042000,586000,586000,586000,586000,0
|
|
20240328,140600,1264042000,586000,586000,586000,586000,3
|
|
20240328,140500,1262284000,587000,587000,587000,587000,0
|
|
20240328,140400,1262284000,587000,587000,587000,587000,0
|
|
20240328,140300,1262284000,587000,587000,587000,587000,0
|
|
20240328,140200,1262284000,587000,587000,587000,587000,0
|
|
20240328,140100,1262284000,587000,587000,587000,587000,0
|
|
20240328,140000,1262284000,587000,587000,587000,587000,3
|
|
20240328,135900,1260523000,586000,586000,586000,586000,3
|
|
20240328,135800,1258765000,587000,587000,587000,587000,0
|
|
20240328,135700,1258765000,587000,587000,587000,587000,0
|
|
20240328,135600,1258765000,587000,587000,587000,587000,2
|
|
20240328,135500,1257591000,587000,587000,587000,587000,0
|
|
20240328,135400,1257591000,587000,587000,587000,587000,0
|
|
20240328,135300,1257591000,587000,587000,587000,587000,2
|
|
20240328,135200,1256417000,587000,587000,587000,587000,0
|
|
20240328,135100,1256417000,587000,587000,587000,587000,0
|
|
20240328,135000,1256417000,587000,587000,587000,587000,1
|
|
20240328,134900,1255830000,587000,587000,587000,587000,0
|
|
20240328,134800,1255830000,587000,587000,587000,587000,0
|
|
20240328,134700,1255830000,587000,587000,587000,587000,1
|
|
20240328,134600,1255243000,587000,587000,587000,587000,0
|
|
20240328,134500,1255243000,587000,587000,587000,587000,0
|
|
20240328,134400,1255243000,587000,587000,587000,587000,1
|
|
20240328,134300,1254656000,587000,587000,587000,587000,0
|
|
20240328,134200,1254656000,587000,587000,587000,587000,24
|
|
20240328,134100,1240568000,587000,587000,587000,587000,1
|
|
20240328,134000,1239981000,587000,587000,587000,587000,0
|
|
20240328,133900,1239981000,587000,587000,587000,587000,0
|
|
20240328,133800,1239981000,587000,587000,587000,587000,2
|
|
20240328,133700,1238807000,587000,587000,587000,587000,0
|
|
20240328,133600,1238807000,587000,587000,587000,587000,0
|
|
20240328,133500,1238807000,587000,587000,587000,587000,3
|
|
20240328,133400,1237046000,586000,586000,586000,586000,0
|
|
20240328,133300,1237046000,586000,586000,586000,586000,0
|
|
20240328,133200,1237046000,586000,586000,586000,586000,0
|
|
20240328,133100,1237046000,586000,586000,586000,586000,1
|
|
20240328,133000,1236460000,587000,587000,587000,587000,0
|
|
20240328,132900,1236460000,587000,587000,587000,587000,0
|
|
20240328,132800,1236460000,587000,587000,587000,587000,0
|
|
20240328,132700,1236460000,587000,587000,587000,587000,0
|
|
20240328,132600,1236460000,587000,587000,587000,587000,0
|
|
20240328,132500,1236460000,587000,587000,587000,587000,2
|
|
20240328,132400,1235286000,587000,587000,587000,587000,0
|
|
20240328,132300,1235286000,587000,587000,587000,587000,0
|
|
20240328,132200,1235286000,587000,585000,587000,585000,5
|
|
20240328,132100,1232357000,587000,587000,587000,587000,0
|
|
20240328,132000,1232357000,587000,587000,587000,587000,0
|
|
20240328,131900,1232357000,587000,587000,587000,587000,1
|
|
20240328,131800,1231770000,587000,587000,587000,587000,0
|
|
20240328,131700,1231770000,587000,587000,587000,587000,0
|
|
20240328,131600,1231770000,587000,587000,587000,587000,0
|
|
20240328,131500,1231770000,587000,587000,587000,587000,5
|
|
20240328,131400,1228835000,587000,587000,587000,587000,0
|
|
20240328,131300,1228835000,587000,587000,587000,587000,1
|
|
20240328,131200,1228248000,587000,587000,587000,587000,0
|
|
20240328,131100,1228248000,587000,587000,587000,587000,0
|
|
20240328,131000,1228248000,587000,584000,587000,584000,7
|
|
20240328,130900,1224157000,584000,584000,584000,584000,0
|
|
20240328,130800,1224157000,584000,584000,584000,584000,0
|
|
20240328,130700,1224157000,584000,584000,584000,584000,19
|
|
20240328,130600,1213061000,583000,585000,585000,583000,137
|
|
20240328,130500,1132994000,586000,586000,586000,586000,0
|
|
20240328,130400,1132994000,586000,586000,586000,586000,1
|
|
20240328,130300,1132408000,587000,587000,587000,587000,0
|
|
20240328,130200,1132408000,587000,587000,587000,587000,0
|
|
20240328,130100,1132408000,587000,587000,587000,587000,0
|
|
20240328,130000,1132408000,587000,587000,587000,587000,1
|
|
20240328,125900,1131821000,587000,587000,587000,587000,0
|
|
20240328,125800,1131821000,587000,587000,587000,587000,1
|
|
20240328,125700,1131234000,587000,587000,587000,587000,0
|
|
20240328,125600,1131234000,587000,587000,587000,587000,0
|
|
20240328,125500,1131234000,587000,587000,587000,587000,0
|
|
20240328,125400,1131234000,587000,587000,587000,587000,1
|
|
20240328,125300,1130647000,585000,587000,587000,585000,14
|
|
20240328,125200,1122437000,587000,587000,587000,587000,0
|
|
20240328,125100,1122437000,587000,587000,587000,587000,1
|
|
20240328,125000,1121850000,585000,585000,585000,585000,0
|
|
20240328,124900,1121850000,585000,586000,586000,585000,90
|
|
20240328,124800,1069179000,587000,587000,587000,587000,1
|
|
20240328,124700,1068592000,586000,586000,586000,586000,0
|
|
20240328,124600,1068592000,586000,586000,586000,586000,1
|
|
20240328,124500,1068006000,587000,587000,587000,587000,1
|
|
20240328,124400,1067419000,587000,587000,587000,587000,0
|
|
20240328,124300,1067419000,587000,587000,587000,587000,10
|
|
20240328,124200,1061549000,587000,587000,587000,587000,1
|
|
20240328,124100,1060962000,587000,587000,587000,587000,0
|
|
20240328,124000,1060962000,587000,587000,587000,587000,0
|
|
20240328,123900,1060962000,587000,587000,587000,587000,21
|
|
20240328,123800,1048635000,587000,587000,587000,587000,0
|
|
20240328,123700,1048635000,587000,587000,587000,587000,0
|
|
20240328,123600,1048635000,587000,587000,587000,587000,1
|
|
20240328,123500,1048048000,587000,587000,587000,587000,0
|
|
20240328,123400,1048048000,587000,587000,587000,587000,0
|
|
20240328,123300,1048048000,587000,587000,587000,587000,1
|
|
20240328,123200,1047461000,587000,587000,587000,587000,11
|
|
20240328,123100,1041004000,587000,587000,587000,587000,0
|
|
20240328,123000,1041004000,587000,587000,587000,587000,1
|
|
20240328,122900,1040417000,583000,584000,586000,583000,36
|
|
20240328,122800,1019383000,585000,585000,585000,585000,22
|
|
20240328,122700,1006513000,586000,586000,586000,586000,1
|
|
20240328,122600,1005927000,586000,586000,586000,586000,0
|
|
20240328,122500,1005927000,586000,586000,586000,586000,7
|
|
20240328,122400,1001825000,585000,585000,585000,585000,70
|
|
20240328,122300,960875000,586000,587000,587000,586000,41
|
|
20240328,122200,936841000,587000,587000,587000,587000,0
|
|
20240328,122100,936841000,587000,587000,587000,587000,5
|
|
20240328,122000,933906000,588000,588000,588000,587000,11
|
|
20240328,121900,927439000,588000,588000,588000,588000,1
|
|
20240328,121800,926851000,588000,587000,588000,587000,4
|
|
20240328,121700,924502000,588000,588000,588000,588000,1
|
|
20240328,121600,923914000,587000,587000,587000,587000,1
|
|
20240328,121500,923327000,587000,587000,587000,587000,0
|
|
20240328,121400,923327000,587000,587000,587000,587000,20
|
|
20240328,121300,911587000,587000,587000,587000,587000,2
|
|
20240328,121200,910413000,587000,587000,587000,587000,10
|
|
20240328,121100,904543000,588000,588000,588000,588000,1
|
|
20240328,121000,903955000,587000,587000,587000,587000,5
|
|
20240328,120900,901020000,587000,587000,587000,587000,1
|
|
20240328,120800,900433000,587000,588000,588000,587000,3
|
|
20240328,120700,898670000,587000,587000,587000,587000,4
|
|
20240328,120600,896322000,587000,587000,587000,587000,2
|
|
20240328,120500,895148000,587000,587000,587000,587000,11
|
|
20240328,120400,888691000,587000,587000,587000,587000,0
|
|
20240328,120300,888691000,587000,587000,587000,587000,0
|
|
20240328,120200,888691000,587000,587000,587000,587000,21
|
|
20240328,120100,876364000,586000,586000,586000,586000,0
|
|
20240328,120000,876364000,586000,586000,586000,586000,0
|
|
20240328,115900,876364000,586000,586000,586000,586000,0
|
|
20240328,115800,876364000,586000,586000,586000,586000,0
|
|
20240328,115700,876364000,586000,586000,586000,586000,13
|
|
20240328,115600,868746000,587000,587000,588000,587000,107
|
|
20240328,115500,805936000,587000,587000,587000,587000,1
|
|
20240328,115400,805349000,588000,587000,588000,587000,25
|
|
20240328,115300,790669000,587000,587000,587000,587000,2
|
|
20240328,115200,789495000,586000,586000,586000,586000,0
|
|
20240328,115100,789495000,586000,586000,586000,586000,0
|
|
20240328,115000,789495000,586000,586000,586000,586000,1
|
|
20240328,114900,788909000,587000,587000,587000,587000,1
|
|
20240328,114800,788322000,585000,585000,585000,585000,0
|
|
20240328,114700,788322000,585000,587000,587000,585000,110
|
|
20240328,114600,723900000,587000,587000,587000,587000,45
|
|
20240328,114500,697485000,587000,587000,587000,587000,0
|
|
20240328,114400,697485000,587000,587000,587000,587000,0
|
|
20240328,114300,697485000,587000,587000,587000,587000,0
|
|
20240328,114200,697485000,587000,587000,587000,587000,0
|
|
20240328,114100,697485000,587000,587000,587000,587000,1
|
|
20240328,114000,696898000,587000,587000,587000,587000,1
|
|
20240328,113900,696311000,588000,588000,588000,588000,0
|
|
20240328,113800,696311000,588000,588000,588000,588000,0
|
|
20240328,113700,696311000,588000,588000,588000,585000,562
|
|
20240328,113600,366998000,588000,588000,588000,588000,0
|
|
20240328,113500,366998000,588000,588000,588000,588000,0
|
|
20240328,113400,366998000,588000,589000,589000,588000,6
|
|
20240328,113300,363468000,588000,588000,588000,588000,1
|
|
20240328,113200,362880000,589000,589000,589000,589000,0
|
|
20240328,113100,362880000,589000,588000,589000,588000,6
|
|
20240328,113000,359351000,588000,588000,588000,588000,0
|
|
20240328,112900,359351000,588000,588000,588000,588000,1
|
|
20240328,112800,358763000,589000,589000,589000,589000,1
|
|
20240328,112700,358174000,588000,589000,589000,588000,4
|
|
20240328,112600,355821000,589000,589000,589000,589000,0
|
|
20240328,112500,355821000,589000,589000,589000,589000,1
|
|
20240328,112400,355232000,589000,589000,589000,589000,0
|
|
20240328,112300,355232000,589000,589000,589000,589000,5
|
|
20240328,112200,352287000,590000,590000,590000,590000,1
|
|
20240328,112100,351697000,589000,589000,589000,589000,1
|
|
20240328,112000,351108000,589000,589000,589000,589000,4
|
|
20240328,111900,348752000,590000,590000,590000,590000,1
|
|
20240328,111800,348162000,590000,590000,590000,590000,1
|
|
20240328,111700,347572000,590000,590000,590000,590000,1
|
|
20240328,111600,346982000,589000,589000,589000,589000,3
|
|
20240328,111500,345215000,590000,589000,590000,589000,2
|
|
20240328,111400,344036000,589000,589000,589000,589000,6
|
|
20240328,111300,340502000,589000,590000,590000,589000,5
|
|
20240328,111200,337556000,590000,590000,590000,590000,11
|
|
20240328,111100,331066000,589000,589000,589000,589000,1
|
|
20240328,111000,330477000,590000,590000,590000,590000,0
|
|
20240328,110900,330477000,590000,590000,590000,590000,5
|
|
20240328,110800,327527000,590000,590000,590000,590000,1
|
|
20240328,110700,326937000,592000,592000,592000,592000,0
|
|
20240328,110600,326937000,592000,591000,592000,589000,7
|
|
20240328,110500,322805000,591000,591000,591000,591000,4
|
|
20240328,110400,320441000,591000,591000,591000,591000,1
|
|
20240328,110300,319850000,592000,591000,592000,591000,2
|
|
20240328,110200,318667000,591000,590000,591000,589000,12
|
|
20240328,110100,311584000,590000,590000,590000,590000,1
|
|
20240328,110000,310994000,591000,591000,591000,591000,1
|
|
20240328,105900,310403000,590000,590000,590000,590000,2
|
|
20240328,105800,309223000,589000,589000,589000,589000,5
|
|
20240328,105700,306278000,590000,590000,590000,590000,1
|
|
20240328,105600,305688000,589000,589000,589000,589000,1
|
|
20240328,105500,305099000,589000,588000,589000,588000,5
|
|
20240328,105400,302158000,589000,589000,589000,589000,0
|
|
20240328,105300,302158000,589000,589000,589000,589000,1
|
|
20240328,105200,301569000,589000,589000,589000,589000,1
|
|
20240328,105100,300980000,588000,589000,589000,588000,4
|
|
20240328,105000,298627000,589000,589000,589000,589000,1
|
|
20240328,104900,298038000,589000,589000,589000,589000,1
|
|
20240328,104800,297449000,588000,588000,588000,588000,0
|
|
20240328,104700,297449000,588000,589000,589000,588000,5
|
|
20240328,104600,294508000,589000,589000,589000,589000,1
|
|
20240328,104500,293919000,589000,588000,589000,588000,5
|
|
20240328,104400,290975000,587000,588000,588000,587000,5
|
|
20240328,104300,288039000,588000,588000,588000,588000,17
|
|
20240328,104200,278043000,587000,587000,587000,587000,1
|
|
20240328,104100,277456000,587000,587000,587000,587000,1
|
|
20240328,104000,276869000,587000,587000,588000,587000,16
|
|
20240328,103900,267467000,587000,587000,587000,587000,2
|
|
20240328,103800,266293000,587000,587000,587000,587000,0
|
|
20240328,103700,266293000,587000,587000,587000,587000,6
|
|
20240328,103600,262771000,587000,587000,587000,587000,2
|
|
20240328,103500,261597000,587000,587000,587000,587000,2
|
|
20240328,103400,260423000,587000,587000,587000,587000,2
|
|
20240328,103300,259249000,587000,587000,587000,587000,6
|
|
20240328,103200,255727000,587000,587000,587000,587000,10
|
|
20240328,103100,249857000,587000,587000,587000,587000,2
|
|
20240328,103000,248683000,587000,587000,587000,587000,2
|
|
20240328,102900,247509000,587000,587000,587000,587000,5
|
|
20240328,102800,244574000,587000,587000,587000,587000,2
|
|
20240328,102700,243400000,587000,587000,587000,587000,2
|
|
20240328,102600,242226000,587000,587000,587000,587000,4
|
|
20240328,102500,239878000,587000,587000,587000,587000,2
|
|
20240328,102400,238704000,587000,588000,588000,587000,3
|
|
20240328,102300,236942000,587000,587000,587000,587000,2
|
|
20240328,102200,235768000,588000,587000,588000,587000,11
|
|
20240328,102100,229306000,587000,587000,587000,587000,2
|
|
20240328,102000,228132000,587000,587000,587000,587000,0
|
|
20240328,101900,228132000,587000,587000,587000,587000,6
|
|
20240328,101800,224610000,587000,587000,587000,587000,2
|
|
20240328,101700,223436000,587000,587000,587000,587000,2
|
|
20240328,101600,222262000,587000,587000,587000,587000,2
|
|
20240328,101500,221088000,587000,587000,587000,587000,11
|
|
20240328,101400,214631000,587000,587000,587000,587000,2
|
|
20240328,101300,213457000,587000,587000,587000,587000,2
|
|
20240328,101200,212283000,587000,587000,587000,587000,2
|
|
20240328,101100,211109000,587000,587000,587000,587000,4
|
|
20240328,101000,208761000,587000,588000,588000,587000,12
|
|
20240328,100900,201713000,588000,588000,588000,588000,0
|
|
20240328,100800,201713000,588000,588000,588000,588000,6
|
|
20240328,100700,198185000,588000,588000,588000,588000,22
|
|
20240328,100600,185249000,588000,588000,588000,588000,2
|
|
20240328,100500,184073000,588000,587000,588000,587000,12
|
|
20240328,100400,177019000,587000,587000,587000,587000,3
|
|
20240328,100300,175258000,587000,588000,588000,587000,11
|
|
20240328,100200,168793000,588000,588000,588000,588000,2
|
|
20240328,100100,167617000,588000,588000,588000,588000,2
|
|
20240328,100000,166441000,588000,588000,588000,588000,7
|
|
20240328,095900,162325000,588000,588000,588000,588000,2
|
|
20240328,095800,161149000,588000,588000,588000,588000,2
|
|
20240328,095700,159973000,588000,588000,588000,588000,4
|
|
20240328,095600,157621000,590000,590000,590000,590000,1
|
|
20240328,095500,157031000,589000,588000,589000,588000,3
|
|
20240328,095400,155266000,588000,588000,588000,588000,5
|
|
20240328,095300,152326000,587000,588000,588000,587000,8
|
|
20240328,095200,147626000,589000,587000,589000,587000,13
|
|
20240328,095100,139983000,588000,588000,588000,588000,1
|
|
20240328,095000,139395000,587000,587000,587000,587000,5
|
|
20240328,094900,136460000,587000,587000,587000,587000,2
|
|
20240328,094800,135286000,587000,587000,587000,587000,36
|
|
20240328,094700,114154000,587000,587000,587000,587000,2
|
|
20240328,094600,112980000,587000,587000,587000,587000,4
|
|
20240328,094500,110632000,587000,587000,587000,587000,2
|
|
20240328,094400,109458000,587000,587000,587000,587000,2
|
|
20240328,094300,108284000,587000,587000,587000,587000,2
|
|
20240328,094200,107110000,587000,587000,587000,587000,6
|
|
20240328,094100,103588000,587000,587000,587000,587000,2
|
|
20240328,094000,102414000,587000,587000,587000,587000,0
|
|
20240328,093900,102414000,587000,588000,588000,587000,6
|
|
20240328,093800,98891000,587000,587000,587000,587000,2
|
|
20240328,093700,97717000,587000,587000,587000,587000,2
|
|
20240328,093600,96543000,587000,587000,587000,587000,0
|
|
20240328,093500,96543000,587000,587000,587000,587000,4
|
|
20240328,093400,94195000,587000,587000,587000,587000,4
|
|
20240328,093300,91847000,587000,587000,587000,587000,0
|
|
20240328,093200,91847000,587000,587000,587000,587000,9
|
|
20240328,093100,86564000,587000,587000,588000,587000,5
|
|
20240328,093000,83627000,588000,587000,588000,587000,9
|
|
20240328,092900,78337000,588000,588000,588000,588000,1
|
|
20240328,092800,77749000,589000,588000,589000,587000,20
|
|
20240328,092700,65991000,589000,589000,589000,589000,36
|
|
20240328,092600,44787000,590000,590000,590000,590000,7
|
|
20240328,092500,40657000,591000,591000,591000,591000,1
|
|
20240328,092400,40066000,590000,591000,591000,590000,7
|
|
20240328,092300,35935000,590000,590000,590000,590000,2
|
|
20240328,092200,34755000,589000,589000,589000,589000,0
|
|
20240328,092100,34755000,589000,590000,592000,589000,7
|
|
20240328,092000,30627000,589000,589000,589000,589000,2
|
|
20240328,091900,29449000,589000,589000,589000,589000,2
|
|
20240328,091800,28271000,589000,589000,589000,589000,4
|
|
20240328,091700,25915000,590000,590000,590000,590000,0
|
|
20240328,091600,25915000,590000,590000,590000,590000,0
|
|
20240328,091500,25915000,590000,590000,590000,590000,2
|
|
20240328,091400,24735000,591000,591000,591000,591000,0
|
|
20240328,091300,24735000,591000,591000,591000,591000,0
|
|
20240328,091200,24735000,591000,591000,591000,591000,1
|
|
20240328,091100,24144000,589000,589000,589000,589000,0
|
|
20240328,091000,24144000,589000,589000,589000,589000,0
|
|
20240328,090900,24144000,589000,589000,589000,589000,6
|
|
20240328,090800,20610000,591000,591000,591000,591000,0
|
|
20240328,090700,20610000,591000,588000,591000,588000,16
|
|
20240328,090600,11169000,588000,588000,588000,588000,0
|
|
20240328,090500,11169000,588000,588000,588000,588000,10
|
|
20240328,090400,5289000,588000,588000,588000,588000,0
|
|
20240328,090300,5289000,588000,588000,588000,588000,0
|
|
20240328,090200,5289000,588000,588000,588000,588000,1
|
|
20240328,090100,4701000,588000,587000,588000,587000,5
|
|
20240328,090000,1764000,588000,588000,588000,588000,3
|