582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183900,2589487000,578000,578000,578000,578000,32
|
|
20240329,183800,2589487000,578000,578000,578000,578000,0
|
|
20240329,183700,2589487000,578000,578000,578000,578000,0
|
|
20240329,183600,2589487000,578000,578000,578000,578000,0
|
|
20240329,183500,2589487000,578000,578000,578000,578000,0
|
|
20240329,183400,2589487000,578000,578000,578000,578000,0
|
|
20240329,183300,2589487000,578000,578000,578000,578000,0
|
|
20240329,183200,2589487000,578000,578000,578000,578000,0
|
|
20240329,183100,2589487000,578000,578000,578000,578000,0
|
|
20240329,183000,2589487000,578000,578000,578000,578000,0
|
|
20240329,182900,2589487000,578000,578000,578000,578000,0
|
|
20240329,182800,2589487000,578000,578000,578000,578000,0
|
|
20240329,182700,2589487000,578000,578000,578000,578000,0
|
|
20240329,182600,2589487000,578000,578000,578000,578000,0
|
|
20240329,182500,2589487000,578000,578000,578000,578000,0
|
|
20240329,182400,2589487000,578000,578000,578000,578000,0
|
|
20240329,182300,2589487000,578000,578000,578000,578000,0
|
|
20240329,182200,2589487000,578000,578000,578000,578000,0
|
|
20240329,182100,2589487000,578000,578000,578000,578000,0
|
|
20240329,182000,2589487000,578000,578000,578000,578000,0
|
|
20240329,181900,2589487000,578000,578000,578000,578000,0
|
|
20240329,181800,2589487000,578000,578000,578000,578000,0
|
|
20240329,181700,2589487000,578000,578000,578000,578000,0
|
|
20240329,181600,2589487000,578000,578000,578000,578000,0
|
|
20240329,181500,2589487000,578000,578000,578000,578000,0
|
|
20240329,181400,2589487000,578000,578000,578000,578000,0
|
|
20240329,181300,2589487000,578000,578000,578000,578000,0
|
|
20240329,181200,2589487000,578000,578000,578000,578000,0
|
|
20240329,181100,2589487000,578000,578000,578000,578000,0
|
|
20240329,181000,2589487000,578000,578000,578000,578000,0
|
|
20240329,180900,2589487000,578000,578000,578000,578000,32
|
|
20240329,180800,2589487000,578000,578000,578000,578000,0
|
|
20240329,180700,2589487000,578000,578000,578000,578000,0
|
|
20240329,180600,2589487000,578000,578000,578000,578000,0
|
|
20240329,180500,2589487000,578000,578000,578000,578000,0
|
|
20240329,180400,2589487000,578000,578000,578000,578000,0
|
|
20240329,180300,2589487000,578000,578000,578000,578000,0
|
|
20240329,180200,2589487000,578000,578000,578000,578000,0
|
|
20240329,180100,2589487000,578000,578000,578000,578000,0
|
|
20240329,180000,2589487000,578000,578000,578000,578000,0
|
|
20240329,175900,2589487000,578000,578000,578000,578000,0
|
|
20240329,175800,2589487000,578000,578000,578000,578000,0
|
|
20240329,175700,2589487000,578000,578000,578000,578000,0
|
|
20240329,175600,2589487000,578000,578000,578000,578000,0
|
|
20240329,175500,2589487000,578000,578000,578000,578000,0
|
|
20240329,175400,2589487000,578000,578000,578000,578000,0
|
|
20240329,175300,2589487000,578000,578000,578000,578000,0
|
|
20240329,175200,2589487000,578000,578000,578000,578000,0
|
|
20240329,175100,2589487000,578000,578000,578000,578000,0
|
|
20240329,175000,2589487000,578000,578000,578000,578000,0
|
|
20240329,174900,2589487000,578000,578000,578000,578000,0
|
|
20240329,174800,2589487000,578000,578000,578000,578000,0
|
|
20240329,174700,2589487000,578000,578000,578000,578000,0
|
|
20240329,174600,2589487000,578000,578000,578000,578000,0
|
|
20240329,174500,2589487000,578000,578000,578000,578000,0
|
|
20240329,174400,2589487000,578000,578000,578000,578000,0
|
|
20240329,174300,2589487000,578000,578000,578000,578000,0
|
|
20240329,174200,2589487000,578000,578000,578000,578000,0
|
|
20240329,174100,2589487000,578000,578000,578000,578000,0
|
|
20240329,174000,2589487000,578000,578000,578000,578000,0
|
|
20240329,173900,2589487000,578000,578000,578000,578000,32
|
|
20240329,173800,2589487000,578000,578000,578000,578000,0
|
|
20240329,173700,2589487000,578000,578000,578000,578000,0
|
|
20240329,173600,2589487000,578000,578000,578000,578000,0
|
|
20240329,173500,2589487000,578000,578000,578000,578000,0
|
|
20240329,173400,2589487000,578000,578000,578000,578000,0
|
|
20240329,173300,2589487000,578000,578000,578000,578000,0
|
|
20240329,173200,2589487000,578000,578000,578000,578000,0
|
|
20240329,173100,2589487000,578000,578000,578000,578000,0
|
|
20240329,173000,2589487000,578000,578000,578000,578000,0
|
|
20240329,172900,2589487000,578000,578000,578000,578000,0
|
|
20240329,172800,2589487000,578000,578000,578000,578000,0
|
|
20240329,172700,2589487000,578000,578000,578000,578000,0
|
|
20240329,172600,2589487000,578000,578000,578000,578000,0
|
|
20240329,172500,2589487000,578000,578000,578000,578000,0
|
|
20240329,172400,2589487000,578000,578000,578000,578000,0
|
|
20240329,172300,2589487000,578000,578000,578000,578000,0
|
|
20240329,172200,2589487000,578000,578000,578000,578000,0
|
|
20240329,172100,2589487000,578000,578000,578000,578000,0
|
|
20240329,172000,2589487000,578000,578000,578000,578000,0
|
|
20240329,171900,2589487000,578000,578000,578000,578000,0
|
|
20240329,171800,2589487000,578000,578000,578000,578000,0
|
|
20240329,171700,2589487000,578000,578000,578000,578000,0
|
|
20240329,171600,2589487000,578000,578000,578000,578000,0
|
|
20240329,171500,2589487000,578000,578000,578000,578000,0
|
|
20240329,171400,2589487000,578000,578000,578000,578000,0
|
|
20240329,171300,2589487000,578000,578000,578000,578000,0
|
|
20240329,171200,2589487000,578000,578000,578000,578000,0
|
|
20240329,171100,2589487000,578000,578000,578000,578000,0
|
|
20240329,171000,2589487000,578000,578000,578000,578000,0
|
|
20240329,170900,2589487000,578000,578000,578000,578000,32
|
|
20240329,170800,2589487000,578000,578000,578000,578000,0
|
|
20240329,170700,2589487000,578000,578000,578000,578000,0
|
|
20240329,170600,2589487000,578000,578000,578000,578000,0
|
|
20240329,170500,2589487000,578000,578000,578000,578000,0
|
|
20240329,170400,2589487000,578000,578000,578000,578000,0
|
|
20240329,170300,2589487000,578000,578000,578000,578000,0
|
|
20240329,170200,2589487000,578000,578000,578000,578000,0
|
|
20240329,170100,2589487000,578000,578000,578000,578000,0
|
|
20240329,170000,2589487000,578000,578000,578000,578000,0
|
|
20240329,165900,2589487000,578000,578000,578000,578000,0
|
|
20240329,165800,2589487000,578000,578000,578000,578000,0
|
|
20240329,165700,2589487000,578000,578000,578000,578000,0
|
|
20240329,165600,2589487000,578000,578000,578000,578000,0
|
|
20240329,165500,2589487000,578000,578000,578000,578000,0
|
|
20240329,165400,2589487000,578000,578000,578000,578000,0
|
|
20240329,165300,2589487000,578000,578000,578000,578000,0
|
|
20240329,165200,2589487000,578000,578000,578000,578000,0
|
|
20240329,165100,2589487000,578000,578000,578000,578000,0
|
|
20240329,165000,2589487000,578000,578000,578000,578000,0
|
|
20240329,164900,2589487000,578000,578000,578000,578000,0
|
|
20240329,164800,2589487000,578000,578000,578000,578000,0
|
|
20240329,164700,2589487000,578000,578000,578000,578000,0
|
|
20240329,164600,2589487000,578000,578000,578000,578000,0
|
|
20240329,164500,2589487000,578000,578000,578000,578000,0
|
|
20240329,164400,2589487000,578000,578000,578000,578000,0
|
|
20240329,164300,2589487000,578000,578000,578000,578000,0
|
|
20240329,164200,2589487000,578000,578000,578000,578000,0
|
|
20240329,164100,2589487000,578000,578000,578000,578000,0
|
|
20240329,164000,2589487000,578000,578000,578000,578000,0
|
|
20240329,163900,2589487000,578000,578000,578000,578000,32
|
|
20240329,163800,2589487000,578000,578000,578000,578000,0
|
|
20240329,163700,2589487000,578000,578000,578000,578000,0
|
|
20240329,163600,2589487000,578000,578000,578000,578000,0
|
|
20240329,163500,2589487000,578000,578000,578000,578000,0
|
|
20240329,163400,2589487000,578000,578000,578000,578000,0
|
|
20240329,163300,2589487000,578000,578000,578000,578000,0
|
|
20240329,163200,2589487000,578000,578000,578000,578000,0
|
|
20240329,163100,2589487000,578000,578000,578000,578000,0
|
|
20240329,163000,2589487000,578000,578000,578000,578000,0
|
|
20240329,162900,2589487000,578000,578000,578000,578000,0
|
|
20240329,162800,2589487000,578000,578000,578000,578000,0
|
|
20240329,162700,2589487000,578000,578000,578000,578000,0
|
|
20240329,162600,2589487000,578000,578000,578000,578000,0
|
|
20240329,162500,2589487000,578000,578000,578000,578000,0
|
|
20240329,162400,2589487000,578000,578000,578000,578000,0
|
|
20240329,162300,2589487000,578000,578000,578000,578000,0
|
|
20240329,162200,2589487000,578000,578000,578000,578000,0
|
|
20240329,162100,2589487000,578000,578000,578000,578000,0
|
|
20240329,162000,2589487000,578000,578000,578000,578000,0
|
|
20240329,161900,2589487000,578000,578000,578000,578000,0
|
|
20240329,161800,2589487000,578000,578000,578000,578000,0
|
|
20240329,161700,2589487000,578000,578000,578000,578000,0
|
|
20240329,161600,2589487000,578000,578000,578000,578000,0
|
|
20240329,161500,2589487000,578000,578000,578000,578000,0
|
|
20240329,161400,2589487000,578000,578000,578000,578000,0
|
|
20240329,161300,2589487000,578000,578000,578000,578000,0
|
|
20240329,161200,2589487000,578000,578000,578000,578000,0
|
|
20240329,161100,2589487000,578000,578000,578000,578000,0
|
|
20240329,161000,2589487000,578000,578000,578000,578000,0
|
|
20240329,160900,2589487000,578000,578000,578000,578000,32
|
|
20240329,160800,2589487000,578000,578000,578000,578000,0
|
|
20240329,160700,2589487000,578000,578000,578000,578000,0
|
|
20240329,160600,2589487000,578000,578000,578000,578000,0
|
|
20240329,160500,2589487000,578000,578000,578000,578000,0
|
|
20240329,160400,2589487000,578000,578000,578000,578000,0
|
|
20240329,160300,2589487000,578000,578000,578000,578000,0
|
|
20240329,160200,2589487000,578000,578000,578000,578000,0
|
|
20240329,160100,2589487000,578000,578000,578000,578000,0
|
|
20240329,160000,2589487000,578000,578000,578000,578000,0
|
|
20240329,155900,2589487000,578000,578000,578000,578000,0
|
|
20240329,155800,2589487000,578000,578000,578000,578000,0
|
|
20240329,155700,2589487000,578000,578000,578000,578000,0
|
|
20240329,155600,2589487000,578000,578000,578000,578000,0
|
|
20240329,155500,2589487000,578000,578000,578000,578000,0
|
|
20240329,155400,2589487000,578000,578000,578000,578000,0
|
|
20240329,155300,2589487000,578000,578000,578000,578000,0
|
|
20240329,155200,2589487000,578000,578000,578000,578000,0
|
|
20240329,155100,2589487000,578000,578000,578000,578000,0
|
|
20240329,155000,2589487000,578000,578000,578000,578000,0
|
|
20240329,154900,2589487000,578000,578000,578000,578000,0
|
|
20240329,154800,2589487000,578000,578000,578000,578000,0
|
|
20240329,154700,2589487000,578000,578000,578000,578000,0
|
|
20240329,154600,2589487000,578000,578000,578000,578000,0
|
|
20240329,154500,2589487000,578000,578000,578000,578000,0
|
|
20240329,154400,2589487000,578000,578000,578000,578000,0
|
|
20240329,154300,2589487000,578000,578000,578000,578000,0
|
|
20240329,154200,2589487000,578000,578000,578000,578000,0
|
|
20240329,154100,2589487000,578000,578000,578000,578000,0
|
|
20240329,154000,2589487000,578000,578000,578000,578000,0
|
|
20240329,153900,2589487000,578000,578000,578000,578000,32
|
|
20240329,153800,2589487000,578000,578000,578000,578000,0
|
|
20240329,153700,2589487000,578000,578000,578000,578000,0
|
|
20240329,153600,2589487000,578000,578000,578000,578000,0
|
|
20240329,153500,2589487000,578000,578000,578000,578000,0
|
|
20240329,153400,2589487000,578000,578000,578000,578000,0
|
|
20240329,153300,2589487000,578000,578000,578000,578000,0
|
|
20240329,153200,2589487000,578000,578000,578000,578000,0
|
|
20240329,153100,2589487000,578000,578000,578000,578000,0
|
|
20240329,153000,2589487000,578000,578000,578000,578000,32
|
|
20240329,152900,2570991000,578000,578000,578000,578000,0
|
|
20240329,152800,2570991000,578000,578000,578000,578000,0
|
|
20240329,152700,2570991000,578000,578000,578000,578000,0
|
|
20240329,152600,2570991000,578000,578000,578000,578000,0
|
|
20240329,152500,2570991000,578000,578000,578000,578000,0
|
|
20240329,152400,2570991000,578000,578000,578000,578000,0
|
|
20240329,152300,2570991000,578000,578000,578000,578000,0
|
|
20240329,152200,2570991000,578000,578000,578000,578000,0
|
|
20240329,152100,2570991000,578000,578000,578000,578000,0
|
|
20240329,152000,2570991000,578000,578000,578000,578000,0
|
|
20240329,151900,2570991000,578000,578000,578000,578000,1
|
|
20240329,151800,2570413000,577000,577000,577000,576000,23
|
|
20240329,151700,2557143000,577000,577000,577000,577000,7
|
|
20240329,151600,2553104000,576000,576000,576000,576000,0
|
|
20240329,151500,2553104000,576000,578000,578000,576000,29
|
|
20240329,151400,2536376000,580000,578000,580000,578000,11
|
|
20240329,151300,2530006000,577000,577000,577000,577000,1
|
|
20240329,151200,2529429000,577000,577000,577000,577000,0
|
|
20240329,151100,2529429000,577000,576000,579000,576000,12
|
|
20240329,151000,2522502000,576000,576000,576000,576000,2
|
|
20240329,150900,2521350000,577000,577000,577000,577000,21
|
|
20240329,150800,2509233000,577000,577000,577000,577000,9
|
|
20240329,150700,2504040000,578000,577000,578000,577000,2
|
|
20240329,150600,2502885000,577000,577000,577000,577000,5
|
|
20240329,150500,2500000000,577000,577000,577000,577000,1
|
|
20240329,150400,2499423000,577000,577000,577000,577000,4
|
|
20240329,150300,2497115000,577000,577000,577000,577000,4
|
|
20240329,150200,2494807000,577000,577000,577000,577000,0
|
|
20240329,150100,2494807000,577000,577000,577000,577000,8
|
|
20240329,150000,2490191000,577000,577000,579000,577000,8
|
|
20240329,145900,2485573000,578000,578000,578000,578000,20
|
|
20240329,145800,2474013000,578000,578000,578000,577000,5
|
|
20240329,145700,2471124000,578000,578000,578000,578000,4
|
|
20240329,145600,2468812000,577000,577000,577000,577000,1
|
|
20240329,145500,2468235000,578000,578000,578000,577000,8
|
|
20240329,145400,2463613000,577000,577000,577000,577000,5
|
|
20240329,145300,2460728000,577000,577000,577000,577000,0
|
|
20240329,145200,2460728000,577000,577000,577000,577000,5
|
|
20240329,145100,2457843000,577000,577000,577000,577000,4
|
|
20240329,145000,2455535000,577000,577000,577000,577000,1
|
|
20240329,144900,2454958000,577000,577000,577000,577000,5
|
|
20240329,144800,2452073000,578000,578000,578000,578000,1
|
|
20240329,144700,2451495000,578000,578000,578000,578000,14
|
|
20240329,144600,2443403000,578000,578000,578000,578000,1
|
|
20240329,144500,2442825000,578000,578000,578000,578000,0
|
|
20240329,144400,2442825000,578000,578000,578000,578000,12
|
|
20240329,144300,2435889000,579000,578000,579000,578000,8
|
|
20240329,144200,2431258000,578000,578000,578000,578000,0
|
|
20240329,144100,2431258000,578000,578000,578000,578000,6
|
|
20240329,144000,2427790000,578000,578000,578000,578000,4
|
|
20240329,143900,2425478000,578000,577000,578000,577000,7
|
|
20240329,143800,2421438000,577000,577000,577000,577000,0
|
|
20240329,143700,2421438000,577000,577000,577000,577000,5
|
|
20240329,143600,2418553000,577000,577000,577000,577000,5
|
|
20240329,143500,2415668000,577000,577000,577000,577000,1
|
|
20240329,143400,2415091000,576000,576000,576000,576000,0
|
|
20240329,143300,2415091000,576000,576000,576000,576000,12
|
|
20240329,143200,2408179000,577000,577000,577000,577000,10
|
|
20240329,143100,2402409000,575000,575000,575000,575000,1
|
|
20240329,143000,2401834000,576000,576000,576000,576000,9
|
|
20240329,142900,2396650000,576000,576000,576000,576000,4
|
|
20240329,142800,2394346000,576000,575000,576000,575000,6
|
|
20240329,142700,2390895000,576000,576000,576000,576000,5
|
|
20240329,142600,2388015000,575000,575000,575000,575000,28
|
|
20240329,142500,2371915000,575000,577000,577000,575000,90
|
|
20240329,142400,2320080000,576000,576000,576000,576000,1
|
|
20240329,142300,2319504000,577000,576000,577000,576000,5
|
|
20240329,142200,2316623000,576000,576000,576000,576000,6
|
|
20240329,142100,2313167000,576000,576000,576000,576000,0
|
|
20240329,142000,2313167000,576000,577000,577000,576000,211
|
|
20240329,141900,2191559000,577000,577000,577000,577000,0
|
|
20240329,141800,2191559000,577000,577000,577000,577000,1
|
|
20240329,141700,2190982000,577000,577000,577000,577000,4
|
|
20240329,141600,2188674000,577000,577000,577000,577000,5
|
|
20240329,141500,2185789000,577000,577000,577000,577000,0
|
|
20240329,141400,2185789000,577000,578000,578000,577000,14
|
|
20240329,141300,2177698000,578000,578000,578000,578000,5
|
|
20240329,141200,2174808000,578000,577000,578000,577000,6
|
|
20240329,141100,2171345000,578000,578000,578000,578000,1
|
|
20240329,141000,2170767000,578000,578000,578000,578000,0
|
|
20240329,140900,2170767000,578000,578000,578000,578000,66
|
|
20240329,140800,2132619000,578000,578000,578000,578000,2
|
|
20240329,140700,2131463000,578000,581000,581000,578000,2
|
|
20240329,140600,2130304000,578000,578000,578000,578000,9
|
|
20240329,140500,2125102000,578000,578000,578000,578000,1
|
|
20240329,140400,2124524000,581000,581000,581000,581000,1
|
|
20240329,140300,2123943000,578000,579000,579000,578000,10
|
|
20240329,140200,2118159000,579000,579000,579000,579000,0
|
|
20240329,140100,2118159000,579000,580000,580000,579000,6
|
|
20240329,140000,2114680000,580000,580000,580000,580000,7
|
|
20240329,135900,2110620000,581000,582000,582000,581000,10
|
|
20240329,135800,2104805000,581000,586000,586000,581000,55
|
|
20240329,135700,2072600000,582000,583000,586000,582000,71
|
|
20240329,135600,2031071000,584000,581000,584000,581000,5
|
|
20240329,135500,2028163000,581000,584000,584000,581000,2
|
|
20240329,135400,2026998000,586000,580000,586000,580000,26
|
|
20240329,135300,2011793000,584000,580000,585000,580000,189
|
|
20240329,135200,1901292000,583000,580000,583000,580000,15
|
|
20240329,135100,1892562000,583000,581000,583000,581000,10
|
|
20240329,135000,1886740000,580000,577000,580000,577000,7
|
|
20240329,134900,1882698000,578000,578000,578000,578000,4
|
|
20240329,134800,1880386000,578000,578000,578000,578000,1
|
|
20240329,134700,1879808000,577000,580000,580000,577000,17
|
|
20240329,134600,1869963000,580000,580000,580000,580000,19
|
|
20240329,134500,1858943000,578000,578000,578000,578000,4
|
|
20240329,134400,1856631000,578000,577000,578000,577000,6
|
|
20240329,134300,1853164000,577000,577000,577000,577000,0
|
|
20240329,134200,1853164000,577000,577000,577000,577000,9
|
|
20240329,134100,1847971000,577000,577000,577000,577000,2
|
|
20240329,134000,1846817000,577000,577000,577000,577000,9
|
|
20240329,133900,1841624000,577000,577000,577000,577000,39
|
|
20240329,133800,1819121000,577000,577000,577000,577000,0
|
|
20240329,133700,1819121000,577000,577000,577000,577000,1
|
|
20240329,133600,1818544000,577000,577000,577000,577000,6
|
|
20240329,133500,1815082000,577000,577000,577000,577000,5
|
|
20240329,133400,1812197000,579000,577000,579000,577000,6
|
|
20240329,133300,1808731000,577000,577000,577000,577000,1
|
|
20240329,133200,1808154000,577000,577000,577000,577000,4
|
|
20240329,133100,1805846000,577000,577000,577000,577000,6
|
|
20240329,133000,1802384000,577000,577000,577000,577000,0
|
|
20240329,132900,1802384000,577000,577000,577000,577000,1
|
|
20240329,132800,1801807000,578000,578000,578000,578000,10
|
|
20240329,132700,1796027000,578000,578000,578000,578000,1
|
|
20240329,132600,1795449000,578000,578000,578000,578000,5
|
|
20240329,132500,1792559000,578000,578000,578000,578000,5
|
|
20240329,132400,1789669000,578000,578000,578000,578000,0
|
|
20240329,132300,1789669000,578000,578000,578000,578000,5
|
|
20240329,132200,1786779000,580000,577000,580000,577000,15
|
|
20240329,132100,1778085000,578000,577000,578000,577000,5
|
|
20240329,132000,1775199000,578000,578000,578000,578000,4
|
|
20240329,131900,1772887000,578000,578000,578000,578000,0
|
|
20240329,131800,1772887000,578000,578000,578000,578000,5
|
|
20240329,131700,1769997000,579000,579000,579000,579000,1
|
|
20240329,131600,1769418000,579000,579000,579000,579000,2
|
|
20240329,131500,1768260000,579000,579000,579000,579000,7
|
|
20240329,131400,1764207000,579000,579000,579000,579000,1
|
|
20240329,131300,1763628000,579000,579000,579000,579000,0
|
|
20240329,131200,1763628000,579000,579000,579000,579000,5
|
|
20240329,131100,1760733000,579000,579000,579000,579000,4
|
|
20240329,131000,1758417000,579000,579000,579000,579000,1
|
|
20240329,130900,1757838000,579000,579000,579000,579000,4
|
|
20240329,130800,1755522000,579000,579000,579000,579000,5
|
|
20240329,130700,1752627000,579000,579000,579000,579000,5
|
|
20240329,130600,1749732000,580000,580000,580000,580000,0
|
|
20240329,130500,1749732000,580000,579000,580000,579000,11
|
|
20240329,130400,1743353000,579000,579000,579000,579000,9
|
|
20240329,130300,1738142000,579000,579000,579000,579000,1
|
|
20240329,130200,1737563000,579000,579000,579000,579000,0
|
|
20240329,130100,1737563000,579000,579000,579000,579000,7
|
|
20240329,130000,1733510000,580000,580000,580000,580000,1
|
|
20240329,125900,1732930000,579000,579000,579000,579000,15
|
|
20240329,125800,1724245000,579000,579000,579000,579000,4
|
|
20240329,125700,1721929000,579000,580000,580000,579000,10
|
|
20240329,125600,1716134000,579000,579000,579000,579000,15
|
|
20240329,125500,1707449000,579000,579000,579000,579000,1
|
|
20240329,125400,1706870000,579000,579000,579000,579000,25
|
|
20240329,125300,1692395000,579000,579000,579000,579000,4
|
|
20240329,125200,1690079000,579000,579000,579000,579000,1
|
|
20240329,125100,1689500000,579000,580000,580000,579000,13
|
|
20240329,125000,1681961000,579000,579000,580000,579000,13
|
|
20240329,124900,1674433000,580000,580000,580000,580000,0
|
|
20240329,124800,1674433000,580000,579000,580000,579000,5
|
|
20240329,124700,1671537000,579000,579000,579000,579000,6
|
|
20240329,124600,1668063000,579000,579000,579000,579000,1
|
|
20240329,124500,1667484000,579000,579000,579000,579000,4
|
|
20240329,124400,1665168000,579000,579000,579000,579000,5
|
|
20240329,124300,1662273000,580000,580000,580000,580000,22
|
|
20240329,124200,1649513000,579000,579000,579000,579000,11
|
|
20240329,124100,1643144000,579000,579000,579000,579000,1
|
|
20240329,124000,1642565000,579000,578000,581000,578000,15
|
|
20240329,123900,1633879000,581000,579000,581000,579000,5
|
|
20240329,123800,1630978000,578000,575000,578000,575000,17
|
|
20240329,123700,1621178000,575000,576000,576000,575000,5
|
|
20240329,123600,1618302000,575000,575000,575000,575000,11
|
|
20240329,123500,1611977000,574000,575000,576000,574000,118
|
|
20240329,123400,1544164000,574000,577000,577000,574000,255
|
|
20240329,123300,1397419000,577000,577000,577000,577000,5
|
|
20240329,123200,1394534000,577000,577000,577000,577000,0
|
|
20240329,123100,1394534000,577000,577000,577000,577000,8
|
|
20240329,123000,1389918000,577000,577000,577000,577000,4
|
|
20240329,122900,1387610000,578000,579000,579000,578000,69
|
|
20240329,122800,1347727000,579000,579000,579000,579000,102
|
|
20240329,122700,1288669000,579000,579000,579000,579000,1
|
|
20240329,122600,1288090000,579000,579000,579000,579000,8
|
|
20240329,122500,1283458000,579000,579000,579000,579000,1
|
|
20240329,122400,1282879000,580000,580000,580000,580000,1
|
|
20240329,122300,1282299000,579000,581000,581000,579000,10
|
|
20240329,122200,1276507000,579000,579000,579000,579000,1
|
|
20240329,122100,1275928000,579000,579000,579000,579000,6
|
|
20240329,122000,1272454000,579000,579000,579000,579000,4
|
|
20240329,121900,1270138000,579000,579000,579000,579000,1
|
|
20240329,121800,1269559000,579000,579000,579000,579000,8
|
|
20240329,121700,1264927000,581000,581000,581000,581000,3
|
|
20240329,121600,1263184000,579000,579000,581000,579000,9
|
|
20240329,121500,1257971000,579000,579000,579000,579000,4
|
|
20240329,121400,1255655000,579000,579000,579000,579000,1
|
|
20240329,121300,1255076000,579000,579000,579000,579000,4
|
|
20240329,121200,1252760000,579000,580000,580000,579000,35
|
|
20240329,121100,1232466000,579000,580000,580000,579000,131
|
|
20240329,121000,1156616000,580000,582000,582000,579000,576
|
|
20240329,120900,822241000,582000,582000,582000,582000,4
|
|
20240329,120800,819913000,582000,582000,582000,582000,1
|
|
20240329,120700,819331000,582000,582000,582000,582000,4
|
|
20240329,120600,817003000,582000,582000,582000,582000,5
|
|
20240329,120500,814093000,584000,584000,584000,584000,1
|
|
20240329,120400,813509000,582000,583000,583000,582000,5
|
|
20240329,120300,810598000,584000,584000,584000,584000,1
|
|
20240329,120200,810014000,582000,582000,582000,582000,9
|
|
20240329,120100,804776000,582000,582000,582000,582000,25
|
|
20240329,120000,790226000,585000,585000,585000,585000,1
|
|
20240329,115900,789641000,582000,582000,582000,582000,9
|
|
20240329,115800,784403000,582000,582000,582000,582000,1
|
|
20240329,115700,783821000,582000,582000,582000,582000,1
|
|
20240329,115600,783239000,582000,582000,582000,582000,8
|
|
20240329,115500,778583000,582000,582000,582000,582000,1
|
|
20240329,115400,778001000,582000,582000,582000,582000,4
|
|
20240329,115300,775673000,582000,582000,582000,582000,1
|
|
20240329,115200,775091000,582000,582000,582000,582000,8
|
|
20240329,115100,770435000,582000,581000,582000,581000,16
|
|
20240329,115000,761127000,581000,581000,581000,581000,0
|
|
20240329,114900,761127000,581000,582000,582000,581000,17
|
|
20240329,114800,751234000,582000,582000,582000,582000,5
|
|
20240329,114700,748324000,582000,582000,582000,582000,2
|
|
20240329,114600,747160000,582000,582000,582000,582000,1
|
|
20240329,114500,746578000,582000,582000,582000,582000,10
|
|
20240329,114400,740758000,582000,582000,582000,582000,1
|
|
20240329,114300,740176000,582000,582000,582000,582000,4
|
|
20240329,114200,737848000,582000,582000,582000,582000,6
|
|
20240329,114100,734356000,582000,582000,582000,582000,0
|
|
20240329,114000,734356000,582000,582000,582000,582000,5
|
|
20240329,113900,731446000,582000,582000,582000,582000,0
|
|
20240329,113800,731446000,582000,582000,582000,582000,6
|
|
20240329,113700,727954000,583000,583000,583000,583000,2
|
|
20240329,113600,726788000,583000,583000,583000,583000,1
|
|
20240329,113500,726205000,582000,583000,583000,582000,8
|
|
20240329,113400,721545000,583000,583000,583000,583000,1
|
|
20240329,113300,720962000,582000,582000,582000,582000,0
|
|
20240329,113200,720962000,582000,582000,582000,582000,11
|
|
20240329,113100,714560000,582000,582000,582000,582000,0
|
|
20240329,113000,714560000,582000,582000,582000,582000,2
|
|
20240329,112900,713396000,582000,583000,583000,582000,4
|
|
20240329,112800,711067000,582000,583000,583000,582000,5
|
|
20240329,112700,708156000,582000,582000,582000,582000,1
|
|
20240329,112600,707574000,582000,584000,584000,582000,5
|
|
20240329,112500,704662000,586000,582000,586000,582000,7
|
|
20240329,112400,700581000,586000,582000,586000,582000,6
|
|
20240329,112300,697085000,582000,582000,582000,582000,1
|
|
20240329,112200,696503000,583000,583000,583000,583000,10
|
|
20240329,112100,690673000,582000,583000,583000,582000,14
|
|
20240329,112000,682524000,584000,584000,584000,584000,2
|
|
20240329,111900,681356000,582000,584000,584000,582000,2
|
|
20240329,111800,680190000,582000,584000,584000,582000,14
|
|
20240329,111700,672038000,582000,582000,582000,582000,2
|
|
20240329,111600,670874000,582000,582000,582000,582000,4
|
|
20240329,111500,668546000,582000,582000,582000,582000,1
|
|
20240329,111400,667964000,583000,583000,583000,583000,10
|
|
20240329,111300,662134000,583000,584000,584000,583000,27
|
|
20240329,111200,646367000,584000,584000,584000,584000,1
|
|
20240329,111100,645783000,584000,585000,585000,584000,5
|
|
20240329,111000,642862000,585000,584000,585000,584000,2
|
|
20240329,110900,641693000,584000,584000,584000,584000,0
|
|
20240329,110800,641693000,584000,584000,584000,584000,10
|
|
20240329,110700,635853000,584000,584000,584000,584000,0
|
|
20240329,110600,635853000,584000,587000,587000,584000,2
|
|
20240329,110500,634682000,584000,584000,584000,584000,4
|
|
20240329,110400,632346000,584000,584000,584000,584000,6
|
|
20240329,110300,628842000,585000,585000,585000,585000,0
|
|
20240329,110200,628842000,585000,585000,585000,585000,5
|
|
20240329,110100,625917000,585000,585000,585000,585000,4
|
|
20240329,110000,623577000,585000,586000,586000,585000,11
|
|
20240329,105900,617132000,586000,586000,586000,586000,4
|
|
20240329,105800,614788000,586000,586000,586000,586000,2
|
|
20240329,105700,613616000,587000,588000,588000,587000,6
|
|
20240329,105600,610093000,588000,588000,588000,588000,0
|
|
20240329,105500,610093000,588000,588000,588000,588000,14
|
|
20240329,105400,601861000,588000,588000,588000,587000,13
|
|
20240329,105300,594221000,588000,588000,588000,588000,2
|
|
20240329,105200,593045000,588000,588000,588000,588000,0
|
|
20240329,105100,593045000,588000,588000,588000,588000,10
|
|
20240329,105000,587165000,588000,588000,588000,588000,5
|
|
20240329,104900,584225000,588000,587000,588000,587000,6
|
|
20240329,104800,580701000,587000,587000,587000,587000,0
|
|
20240329,104700,580701000,587000,588000,588000,587000,5
|
|
20240329,104600,577765000,588000,588000,588000,588000,3
|
|
20240329,104500,576001000,588000,588000,588000,588000,2
|
|
20240329,104400,574825000,588000,588000,588000,588000,0
|
|
20240329,104300,574825000,588000,588000,588000,588000,4
|
|
20240329,104200,572473000,588000,588000,588000,588000,1
|
|
20240329,104100,571885000,588000,588000,588000,588000,0
|
|
20240329,104000,571885000,588000,588000,588000,588000,5
|
|
20240329,103900,568945000,588000,588000,588000,588000,0
|
|
20240329,103800,568945000,588000,588000,588000,588000,10
|
|
20240329,103700,563065000,589000,589000,589000,589000,5
|
|
20240329,103600,560120000,589000,589000,589000,589000,10
|
|
20240329,103500,554230000,588000,588000,588000,588000,7
|
|
20240329,103400,550114000,589000,589000,589000,589000,4
|
|
20240329,103300,547758000,589000,589000,589000,588000,18
|
|
20240329,103200,537164000,589000,588000,589000,588000,2
|
|
20240329,103100,535987000,587000,588000,588000,587000,2
|
|
20240329,103000,534812000,588000,588000,588000,588000,11
|
|
20240329,102900,528344000,587000,587000,587000,587000,0
|
|
20240329,102800,528344000,587000,587000,587000,587000,0
|
|
20240329,102700,528344000,587000,587000,587000,587000,0
|
|
20240329,102600,528344000,587000,587000,587000,587000,0
|
|
20240329,102500,528344000,587000,593000,593000,587000,25
|
|
20240329,102400,513598000,593000,589000,598000,589000,85
|
|
20240329,102300,463048000,587000,587000,587000,587000,0
|
|
20240329,102200,463048000,587000,587000,587000,587000,0
|
|
20240329,102100,463048000,587000,586000,587000,586000,30
|
|
20240329,102000,445439000,586000,586000,586000,586000,6
|
|
20240329,101900,441923000,587000,587000,587000,587000,1
|
|
20240329,101800,441336000,588000,588000,588000,588000,5
|
|
20240329,101700,438396000,588000,588000,588000,588000,1
|
|
20240329,101600,437808000,586000,587000,590000,586000,26
|
|
20240329,101500,422494000,583000,583000,583000,583000,0
|
|
20240329,101400,422494000,583000,583000,583000,583000,0
|
|
20240329,101300,422494000,583000,583000,583000,583000,0
|
|
20240329,101200,422494000,583000,583000,583000,583000,0
|
|
20240329,101100,422494000,583000,583000,583000,583000,1
|
|
20240329,101000,421911000,586000,586000,586000,586000,4
|
|
20240329,100900,419567000,586000,586000,586000,586000,2
|
|
20240329,100800,418395000,585000,585000,585000,585000,14
|
|
20240329,100700,410205000,583000,583000,583000,583000,1
|
|
20240329,100600,409622000,584000,584000,584000,584000,1
|
|
20240329,100500,409038000,584000,584000,584000,584000,0
|
|
20240329,100400,409038000,584000,583000,584000,583000,27
|
|
20240329,100300,393290000,582000,582000,582000,582000,5
|
|
20240329,100200,390380000,582000,582000,582000,582000,2
|
|
20240329,100100,389216000,582000,582000,582000,582000,4
|
|
20240329,100000,386888000,582000,582000,582000,582000,0
|
|
20240329,095900,386888000,582000,582000,582000,582000,5
|
|
20240329,095800,383978000,580000,580000,580000,580000,0
|
|
20240329,095700,383978000,580000,581000,581000,580000,9
|
|
20240329,095600,378757000,580000,580000,580000,580000,0
|
|
20240329,095500,378757000,580000,580000,580000,580000,0
|
|
20240329,095400,378757000,580000,580000,580000,580000,0
|
|
20240329,095300,378757000,580000,580000,580000,580000,0
|
|
20240329,095200,378757000,580000,580000,580000,580000,1
|
|
20240329,095100,378177000,581000,581000,581000,581000,0
|
|
20240329,095000,378177000,581000,580000,581000,580000,4
|
|
20240329,094900,375854000,580000,580000,580000,580000,0
|
|
20240329,094800,375854000,580000,580000,580000,580000,1
|
|
20240329,094700,375274000,580000,580000,580000,580000,0
|
|
20240329,094600,375274000,580000,580000,580000,580000,0
|
|
20240329,094500,375274000,580000,580000,580000,580000,2
|
|
20240329,094400,374114000,580000,580000,580000,580000,2
|
|
20240329,094300,372954000,580000,581000,581000,580000,3
|
|
20240329,094200,371213000,579000,580000,580000,579000,11
|
|
20240329,094100,364834000,580000,579000,580000,579000,12
|
|
20240329,094000,357876000,579000,581000,581000,579000,57
|
|
20240329,093900,324815000,582000,582000,582000,582000,20
|
|
20240329,093800,313175000,582000,582000,582000,582000,1
|
|
20240329,093700,312593000,583000,583000,583000,583000,14
|
|
20240329,093600,304431000,583000,583000,583000,583000,0
|
|
20240329,093500,304431000,583000,583000,583000,583000,0
|
|
20240329,093400,304431000,583000,583000,583000,583000,0
|
|
20240329,093300,304431000,583000,583000,583000,583000,1
|
|
20240329,093200,303848000,582000,582000,582000,582000,0
|
|
20240329,093100,303848000,582000,582000,582000,582000,0
|
|
20240329,093000,303848000,582000,582000,582000,582000,0
|
|
20240329,092900,303848000,582000,582000,582000,582000,0
|
|
20240329,092800,303848000,582000,582000,582000,582000,1
|
|
20240329,092700,303266000,582000,583000,583000,582000,31
|
|
20240329,092600,285208000,585000,585000,585000,585000,0
|
|
20240329,092500,285208000,585000,585000,585000,585000,0
|
|
20240329,092400,285208000,585000,585000,585000,585000,82
|
|
20240329,092300,237238000,585000,585000,585000,585000,0
|
|
20240329,092200,237238000,585000,584000,585000,584000,18
|
|
20240329,092100,226717000,586000,586000,586000,586000,0
|
|
20240329,092000,226717000,586000,583000,586000,583000,50
|
|
20240329,091900,197442000,583000,583000,583000,583000,6
|
|
20240329,091800,193944000,583000,584000,584000,583000,21
|
|
20240329,091700,181691000,584000,584000,584000,584000,7
|
|
20240329,091600,177603000,582000,582000,582000,582000,1
|
|
20240329,091500,177021000,582000,582000,582000,582000,1
|
|
20240329,091400,176439000,582000,585000,585000,582000,19
|
|
20240329,091300,165358000,586000,586000,586000,586000,0
|
|
20240329,091200,165358000,586000,585000,586000,585000,7
|
|
20240329,091100,161258000,585000,585000,585000,585000,0
|
|
20240329,091000,161258000,585000,585000,585000,585000,1
|
|
20240329,090900,160673000,582000,590000,590000,580000,50
|
|
20240329,090800,131467000,579000,589000,590000,579000,88
|
|
20240329,090700,80039000,590000,590000,590000,590000,23
|
|
20240329,090600,66469000,588000,588000,588000,587000,49
|
|
20240329,090500,37695000,588000,589000,589000,588000,30
|
|
20240329,090400,20053000,588000,588000,588000,588000,1
|
|
20240329,090300,19465000,590000,590000,590000,590000,21
|
|
20240329,090200,7075000,590000,591000,591000,590000,9
|
|
20240329,090100,1764000,590000,590000,590000,590000,1
|
|
20240329,090000,1174000,587000,587000,587000,587000,2
|