584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184100,1195292000,581000,581000,581000,581000,59
|
|
20240112,184000,1195292000,581000,581000,581000,581000,0
|
|
20240112,183900,1195292000,581000,581000,581000,581000,0
|
|
20240112,183800,1195292000,581000,581000,581000,581000,0
|
|
20240112,183700,1195292000,581000,581000,581000,581000,0
|
|
20240112,183600,1195292000,581000,581000,581000,581000,0
|
|
20240112,183500,1195292000,581000,581000,581000,581000,0
|
|
20240112,183400,1195292000,581000,581000,581000,581000,0
|
|
20240112,183300,1195292000,581000,581000,581000,581000,0
|
|
20240112,183200,1195292000,581000,581000,581000,581000,0
|
|
20240112,183100,1195292000,581000,581000,581000,581000,0
|
|
20240112,183000,1195292000,581000,581000,581000,581000,0
|
|
20240112,182900,1195292000,581000,581000,581000,581000,0
|
|
20240112,182800,1195292000,581000,581000,581000,581000,0
|
|
20240112,182700,1195292000,581000,581000,581000,581000,0
|
|
20240112,182600,1195292000,581000,581000,581000,581000,0
|
|
20240112,182500,1195292000,581000,581000,581000,581000,0
|
|
20240112,182400,1195292000,581000,581000,581000,581000,0
|
|
20240112,182300,1195292000,581000,581000,581000,581000,0
|
|
20240112,182200,1195292000,581000,581000,581000,581000,0
|
|
20240112,182100,1195292000,581000,581000,581000,581000,0
|
|
20240112,182000,1195292000,581000,581000,581000,581000,0
|
|
20240112,181900,1195292000,581000,581000,581000,581000,0
|
|
20240112,181800,1195292000,581000,581000,581000,581000,0
|
|
20240112,181700,1195292000,581000,581000,581000,581000,0
|
|
20240112,181600,1195292000,581000,581000,581000,581000,0
|
|
20240112,181500,1195292000,581000,581000,581000,581000,0
|
|
20240112,181400,1195292000,581000,581000,581000,581000,0
|
|
20240112,181300,1195292000,581000,581000,581000,581000,0
|
|
20240112,181200,1195292000,581000,581000,581000,581000,0
|
|
20240112,181100,1195292000,581000,581000,581000,581000,59
|
|
20240112,181000,1195292000,581000,581000,581000,581000,0
|
|
20240112,180900,1195292000,581000,581000,581000,581000,0
|
|
20240112,180800,1195292000,581000,581000,581000,581000,0
|
|
20240112,180700,1195292000,581000,581000,581000,581000,0
|
|
20240112,180600,1195292000,581000,581000,581000,581000,0
|
|
20240112,180500,1195292000,581000,581000,581000,581000,0
|
|
20240112,180400,1195292000,581000,581000,581000,581000,0
|
|
20240112,180300,1195292000,581000,581000,581000,581000,0
|
|
20240112,180200,1195292000,581000,581000,581000,581000,0
|
|
20240112,180100,1195292000,581000,581000,581000,581000,0
|
|
20240112,180000,1195292000,581000,581000,581000,581000,0
|
|
20240112,175900,1195292000,581000,581000,581000,581000,0
|
|
20240112,175800,1195292000,581000,581000,581000,581000,0
|
|
20240112,175700,1195292000,581000,581000,581000,581000,0
|
|
20240112,175600,1195292000,581000,581000,581000,581000,0
|
|
20240112,175500,1195292000,581000,581000,581000,581000,0
|
|
20240112,175400,1195292000,581000,581000,581000,581000,0
|
|
20240112,175300,1195292000,581000,581000,581000,581000,0
|
|
20240112,175200,1195292000,581000,581000,581000,581000,0
|
|
20240112,175100,1195292000,581000,581000,581000,581000,0
|
|
20240112,175000,1195292000,581000,581000,581000,581000,0
|
|
20240112,174900,1195292000,581000,581000,581000,581000,0
|
|
20240112,174800,1195292000,581000,581000,581000,581000,0
|
|
20240112,174700,1195292000,581000,581000,581000,581000,0
|
|
20240112,174600,1195292000,581000,581000,581000,581000,0
|
|
20240112,174500,1195292000,581000,581000,581000,581000,0
|
|
20240112,174400,1195292000,581000,581000,581000,581000,0
|
|
20240112,174300,1195292000,581000,581000,581000,581000,0
|
|
20240112,174200,1195292000,581000,581000,581000,581000,0
|
|
20240112,174100,1195292000,581000,581000,581000,581000,59
|
|
20240112,174000,1195292000,581000,581000,581000,581000,0
|
|
20240112,173900,1195292000,581000,581000,581000,581000,0
|
|
20240112,173800,1195292000,581000,581000,581000,581000,0
|
|
20240112,173700,1195292000,581000,581000,581000,581000,0
|
|
20240112,173600,1195292000,581000,581000,581000,581000,0
|
|
20240112,173500,1195292000,581000,581000,581000,581000,0
|
|
20240112,173400,1195292000,581000,581000,581000,581000,0
|
|
20240112,173300,1195292000,581000,581000,581000,581000,0
|
|
20240112,173200,1195292000,581000,581000,581000,581000,0
|
|
20240112,173100,1195292000,581000,581000,581000,581000,0
|
|
20240112,173000,1195292000,581000,581000,581000,581000,0
|
|
20240112,172900,1195292000,581000,581000,581000,581000,0
|
|
20240112,172800,1195292000,581000,581000,581000,581000,0
|
|
20240112,172700,1195292000,581000,581000,581000,581000,0
|
|
20240112,172600,1195292000,581000,581000,581000,581000,0
|
|
20240112,172500,1195292000,581000,581000,581000,581000,0
|
|
20240112,172400,1195292000,581000,581000,581000,581000,0
|
|
20240112,172300,1195292000,581000,581000,581000,581000,0
|
|
20240112,172200,1195292000,581000,581000,581000,581000,0
|
|
20240112,172100,1195292000,581000,581000,581000,581000,0
|
|
20240112,172000,1195292000,581000,581000,581000,581000,0
|
|
20240112,171900,1195292000,581000,581000,581000,581000,0
|
|
20240112,171800,1195292000,581000,581000,581000,581000,0
|
|
20240112,171700,1195292000,581000,581000,581000,581000,0
|
|
20240112,171600,1195292000,581000,581000,581000,581000,0
|
|
20240112,171500,1195292000,581000,581000,581000,581000,0
|
|
20240112,171400,1195292000,581000,581000,581000,581000,0
|
|
20240112,171300,1195292000,581000,581000,581000,581000,0
|
|
20240112,171200,1195292000,581000,581000,581000,581000,0
|
|
20240112,171100,1195292000,581000,581000,581000,581000,59
|
|
20240112,171000,1195292000,581000,581000,581000,581000,0
|
|
20240112,170900,1195292000,581000,581000,581000,581000,0
|
|
20240112,170800,1195292000,581000,581000,581000,581000,0
|
|
20240112,170700,1195292000,581000,581000,581000,581000,0
|
|
20240112,170600,1195292000,581000,581000,581000,581000,0
|
|
20240112,170500,1195292000,581000,581000,581000,581000,0
|
|
20240112,170400,1195292000,581000,581000,581000,581000,0
|
|
20240112,170300,1195292000,581000,581000,581000,581000,0
|
|
20240112,170200,1195292000,581000,581000,581000,581000,0
|
|
20240112,170100,1195292000,581000,581000,581000,581000,0
|
|
20240112,170000,1195292000,581000,581000,581000,581000,0
|
|
20240112,165900,1195292000,581000,581000,581000,581000,0
|
|
20240112,165800,1195292000,581000,581000,581000,581000,0
|
|
20240112,165700,1195292000,581000,581000,581000,581000,0
|
|
20240112,165600,1195292000,581000,581000,581000,581000,0
|
|
20240112,165500,1195292000,581000,581000,581000,581000,0
|
|
20240112,165400,1195292000,581000,581000,581000,581000,0
|
|
20240112,165300,1195292000,581000,581000,581000,581000,0
|
|
20240112,165200,1195292000,581000,581000,581000,581000,0
|
|
20240112,165100,1195292000,581000,581000,581000,581000,0
|
|
20240112,165000,1195292000,581000,581000,581000,581000,0
|
|
20240112,164900,1195292000,581000,581000,581000,581000,0
|
|
20240112,164800,1195292000,581000,581000,581000,581000,0
|
|
20240112,164700,1195292000,581000,581000,581000,581000,0
|
|
20240112,164600,1195292000,581000,581000,581000,581000,0
|
|
20240112,164500,1195292000,581000,581000,581000,581000,0
|
|
20240112,164400,1195292000,581000,581000,581000,581000,0
|
|
20240112,164300,1195292000,581000,581000,581000,581000,0
|
|
20240112,164200,1195292000,581000,581000,581000,581000,0
|
|
20240112,164100,1195292000,581000,581000,581000,581000,59
|
|
20240112,164000,1195292000,581000,581000,581000,581000,0
|
|
20240112,163900,1195292000,581000,581000,581000,581000,0
|
|
20240112,163800,1195292000,581000,581000,581000,581000,0
|
|
20240112,163700,1195292000,581000,581000,581000,581000,0
|
|
20240112,163600,1195292000,581000,581000,581000,581000,0
|
|
20240112,163500,1195292000,581000,581000,581000,581000,0
|
|
20240112,163400,1195292000,581000,581000,581000,581000,0
|
|
20240112,163300,1195292000,581000,581000,581000,581000,0
|
|
20240112,163200,1195292000,581000,581000,581000,581000,0
|
|
20240112,163100,1195292000,581000,581000,581000,581000,0
|
|
20240112,163000,1195292000,581000,581000,581000,581000,0
|
|
20240112,162900,1195292000,581000,581000,581000,581000,0
|
|
20240112,162800,1195292000,581000,581000,581000,581000,0
|
|
20240112,162700,1195292000,581000,581000,581000,581000,0
|
|
20240112,162600,1195292000,581000,581000,581000,581000,0
|
|
20240112,162500,1195292000,581000,581000,581000,581000,0
|
|
20240112,162400,1195292000,581000,581000,581000,581000,0
|
|
20240112,162300,1195292000,581000,581000,581000,581000,0
|
|
20240112,162200,1195292000,581000,581000,581000,581000,0
|
|
20240112,162100,1195292000,581000,581000,581000,581000,0
|
|
20240112,162000,1195292000,581000,581000,581000,581000,0
|
|
20240112,161900,1195292000,581000,581000,581000,581000,0
|
|
20240112,161800,1195292000,581000,581000,581000,581000,0
|
|
20240112,161700,1195292000,581000,581000,581000,581000,0
|
|
20240112,161600,1195292000,581000,581000,581000,581000,0
|
|
20240112,161500,1195292000,581000,581000,581000,581000,0
|
|
20240112,161400,1195292000,581000,581000,581000,581000,0
|
|
20240112,161300,1195292000,581000,581000,581000,581000,0
|
|
20240112,161200,1195292000,581000,581000,581000,581000,0
|
|
20240112,161100,1195292000,581000,581000,581000,581000,59
|
|
20240112,161000,1195292000,581000,581000,581000,581000,0
|
|
20240112,160900,1195292000,581000,581000,581000,581000,0
|
|
20240112,160800,1195292000,581000,581000,581000,581000,0
|
|
20240112,160700,1195292000,581000,581000,581000,581000,0
|
|
20240112,160600,1195292000,581000,581000,581000,581000,0
|
|
20240112,160500,1195292000,581000,581000,581000,581000,0
|
|
20240112,160400,1195292000,581000,581000,581000,581000,0
|
|
20240112,160300,1195292000,581000,581000,581000,581000,0
|
|
20240112,160200,1195292000,581000,581000,581000,581000,0
|
|
20240112,160100,1195292000,581000,581000,581000,581000,0
|
|
20240112,160000,1195292000,581000,581000,581000,581000,0
|
|
20240112,155900,1195292000,581000,581000,581000,581000,0
|
|
20240112,155800,1195292000,581000,581000,581000,581000,0
|
|
20240112,155700,1195292000,581000,581000,581000,581000,0
|
|
20240112,155600,1195292000,581000,581000,581000,581000,0
|
|
20240112,155500,1195292000,581000,581000,581000,581000,0
|
|
20240112,155400,1195292000,581000,581000,581000,581000,0
|
|
20240112,155300,1195292000,581000,581000,581000,581000,0
|
|
20240112,155200,1195292000,581000,581000,581000,581000,0
|
|
20240112,155100,1195292000,581000,581000,581000,581000,0
|
|
20240112,155000,1195292000,581000,581000,581000,581000,0
|
|
20240112,154900,1195292000,581000,581000,581000,581000,0
|
|
20240112,154800,1195292000,581000,581000,581000,581000,0
|
|
20240112,154700,1195292000,581000,581000,581000,581000,0
|
|
20240112,154600,1195292000,581000,581000,581000,581000,0
|
|
20240112,154500,1195292000,581000,581000,581000,581000,0
|
|
20240112,154400,1195292000,581000,581000,581000,581000,0
|
|
20240112,154300,1195292000,581000,581000,581000,581000,0
|
|
20240112,154200,1195292000,581000,581000,581000,581000,0
|
|
20240112,154100,1195292000,581000,581000,581000,581000,59
|
|
20240112,154000,1195292000,581000,581000,581000,581000,0
|
|
20240112,153900,1195292000,581000,581000,581000,581000,0
|
|
20240112,153800,1195292000,581000,581000,581000,581000,0
|
|
20240112,153700,1195292000,581000,581000,581000,581000,0
|
|
20240112,153600,1195292000,581000,581000,581000,581000,0
|
|
20240112,153500,1195292000,581000,581000,581000,581000,0
|
|
20240112,153400,1195292000,581000,581000,581000,581000,0
|
|
20240112,153300,1195292000,581000,581000,581000,581000,0
|
|
20240112,153200,1195292000,581000,581000,581000,581000,0
|
|
20240112,153100,1195292000,581000,581000,581000,581000,0
|
|
20240112,153000,1195292000,581000,581000,581000,581000,59
|
|
20240112,152900,1161013000,583000,583000,583000,583000,0
|
|
20240112,152800,1161013000,583000,583000,583000,583000,0
|
|
20240112,152700,1161013000,583000,583000,583000,583000,0
|
|
20240112,152600,1161013000,583000,583000,583000,583000,0
|
|
20240112,152500,1161013000,583000,583000,583000,583000,0
|
|
20240112,152400,1161013000,583000,583000,583000,583000,0
|
|
20240112,152300,1161013000,583000,583000,583000,583000,0
|
|
20240112,152200,1161013000,583000,583000,583000,583000,0
|
|
20240112,152100,1161013000,583000,583000,583000,583000,0
|
|
20240112,152000,1161013000,583000,583000,583000,583000,0
|
|
20240112,151900,1161013000,583000,581000,583000,581000,7
|
|
20240112,151800,1156936000,580000,580000,580000,580000,0
|
|
20240112,151700,1156936000,580000,580000,580000,580000,0
|
|
20240112,151600,1156936000,580000,582000,582000,580000,22
|
|
20240112,151500,1144155000,583000,583000,583000,583000,0
|
|
20240112,151400,1144155000,583000,583000,583000,583000,0
|
|
20240112,151300,1144155000,583000,583000,583000,583000,0
|
|
20240112,151200,1144155000,583000,582000,583000,582000,2
|
|
20240112,151100,1142990000,581000,581000,581000,581000,0
|
|
20240112,151000,1142990000,581000,581000,581000,581000,20
|
|
20240112,150900,1131370000,583000,583000,583000,583000,0
|
|
20240112,150800,1131370000,583000,582000,583000,581000,5
|
|
20240112,150700,1128462000,583000,583000,583000,583000,1
|
|
20240112,150600,1127879000,583000,583000,583000,583000,0
|
|
20240112,150500,1127879000,583000,583000,583000,583000,1
|
|
20240112,150400,1127296000,582000,582000,582000,582000,0
|
|
20240112,150300,1127296000,582000,582000,582000,582000,0
|
|
20240112,150200,1127296000,582000,582000,582000,582000,0
|
|
20240112,150100,1127296000,582000,582000,582000,582000,0
|
|
20240112,150000,1127296000,582000,582000,582000,582000,4
|
|
20240112,145900,1124968000,583000,583000,583000,583000,1
|
|
20240112,145800,1124385000,583000,583000,583000,583000,6
|
|
20240112,145700,1120887000,584000,584000,584000,584000,0
|
|
20240112,145600,1120887000,584000,584000,584000,584000,0
|
|
20240112,145500,1120887000,584000,584000,584000,584000,0
|
|
20240112,145400,1120887000,584000,584000,584000,584000,0
|
|
20240112,145300,1120887000,584000,585000,585000,584000,18
|
|
20240112,145200,1110374000,585000,585000,585000,585000,0
|
|
20240112,145100,1110374000,585000,584000,585000,584000,10
|
|
20240112,145000,1104533000,584000,584000,584000,584000,0
|
|
20240112,144900,1104533000,584000,584000,584000,584000,0
|
|
20240112,144800,1104533000,584000,584000,584000,584000,3
|
|
20240112,144700,1102781000,585000,585000,585000,585000,0
|
|
20240112,144600,1102781000,585000,585000,585000,585000,1
|
|
20240112,144500,1102196000,585000,585000,585000,585000,0
|
|
20240112,144400,1102196000,585000,585000,585000,585000,0
|
|
20240112,144300,1102196000,585000,585000,585000,585000,0
|
|
20240112,144200,1102196000,585000,585000,585000,585000,1
|
|
20240112,144100,1101611000,585000,585000,585000,585000,0
|
|
20240112,144000,1101611000,585000,585000,585000,585000,0
|
|
20240112,143900,1101611000,585000,585000,585000,585000,0
|
|
20240112,143800,1101611000,585000,585000,585000,585000,0
|
|
20240112,143700,1101611000,585000,585000,585000,585000,3
|
|
20240112,143600,1099856000,585000,585000,585000,585000,0
|
|
20240112,143500,1099856000,585000,585000,585000,585000,8
|
|
20240112,143400,1095176000,584000,585000,585000,584000,6
|
|
20240112,143300,1091667000,585000,582000,585000,582000,15
|
|
20240112,143200,1082898000,583000,583000,583000,583000,3
|
|
20240112,143100,1081149000,583000,583000,583000,583000,0
|
|
20240112,143000,1081149000,583000,583000,583000,583000,5
|
|
20240112,142900,1078234000,584000,584000,584000,584000,0
|
|
20240112,142800,1078234000,584000,584000,584000,584000,0
|
|
20240112,142700,1078234000,584000,584000,584000,584000,1
|
|
20240112,142600,1077650000,585000,585000,585000,585000,0
|
|
20240112,142500,1077650000,585000,585000,585000,585000,0
|
|
20240112,142400,1077650000,585000,585000,585000,585000,0
|
|
20240112,142300,1077650000,585000,585000,585000,585000,0
|
|
20240112,142200,1077650000,585000,584000,585000,584000,4
|
|
20240112,142100,1075313000,585000,585000,585000,585000,2
|
|
20240112,142000,1074143000,585000,585000,585000,584000,4
|
|
20240112,141900,1071804000,585000,585000,585000,585000,0
|
|
20240112,141800,1071804000,585000,585000,585000,585000,0
|
|
20240112,141700,1071804000,585000,585000,585000,585000,1
|
|
20240112,141600,1071219000,584000,585000,585000,584000,5
|
|
20240112,141500,1068297000,584000,583000,584000,583000,7
|
|
20240112,141400,1064211000,581000,583000,583000,581000,22
|
|
20240112,141300,1051419000,581000,581000,583000,581000,16
|
|
20240112,141200,1042097000,584000,587000,587000,584000,17
|
|
20240112,141100,1032163000,588000,588000,588000,588000,0
|
|
20240112,141000,1032163000,588000,590000,591000,587000,37
|
|
20240112,140900,1010390000,590000,585000,590000,585000,62
|
|
20240112,140800,973864000,585000,581000,585000,581000,114
|
|
20240112,140700,907536000,580000,578000,580000,578000,74
|
|
20240112,140600,864690000,577000,577000,577000,577000,0
|
|
20240112,140500,864690000,577000,577000,577000,577000,5
|
|
20240112,140400,861805000,576000,576000,576000,576000,0
|
|
20240112,140300,861805000,576000,578000,578000,576000,5
|
|
20240112,140200,858923000,576000,576000,576000,576000,0
|
|
20240112,140100,858923000,576000,576000,576000,576000,0
|
|
20240112,140000,858923000,576000,576000,576000,576000,0
|
|
20240112,135900,858923000,576000,576000,576000,576000,0
|
|
20240112,135800,858923000,576000,576000,576000,576000,14
|
|
20240112,135700,850859000,576000,576000,576000,576000,0
|
|
20240112,135600,850859000,576000,576000,576000,576000,1
|
|
20240112,135500,850283000,575000,575000,575000,575000,0
|
|
20240112,135400,850283000,575000,575000,575000,575000,0
|
|
20240112,135300,850283000,575000,575000,575000,575000,0
|
|
20240112,135200,850283000,575000,575000,575000,575000,1
|
|
20240112,135100,849708000,575000,575000,575000,575000,0
|
|
20240112,135000,849708000,575000,575000,575000,575000,2
|
|
20240112,134900,848558000,576000,577000,577000,576000,14
|
|
20240112,134800,840492000,578000,578000,578000,578000,0
|
|
20240112,134700,840492000,578000,578000,578000,578000,0
|
|
20240112,134600,840492000,578000,578000,578000,578000,0
|
|
20240112,134500,840492000,578000,578000,578000,578000,0
|
|
20240112,134400,840492000,578000,578000,578000,578000,0
|
|
20240112,134300,840492000,578000,578000,578000,578000,1
|
|
20240112,134200,839914000,578000,578000,578000,578000,0
|
|
20240112,134100,839914000,578000,578000,578000,578000,0
|
|
20240112,134000,839914000,578000,578000,578000,578000,5
|
|
20240112,133900,837024000,578000,578000,578000,578000,0
|
|
20240112,133800,837024000,578000,578000,578000,578000,0
|
|
20240112,133700,837024000,578000,578000,578000,578000,8
|
|
20240112,133600,832400000,575000,575000,575000,575000,1
|
|
20240112,133500,831825000,575000,575000,575000,575000,0
|
|
20240112,133400,831825000,575000,575000,575000,575000,0
|
|
20240112,133300,831825000,575000,575000,575000,575000,1
|
|
20240112,133200,831250000,576000,576000,576000,576000,0
|
|
20240112,133100,831250000,576000,576000,576000,576000,0
|
|
20240112,133000,831250000,576000,576000,576000,576000,0
|
|
20240112,132900,831250000,576000,576000,576000,576000,7
|
|
20240112,132800,827218000,576000,576000,576000,576000,8
|
|
20240112,132700,822610000,577000,577000,577000,577000,0
|
|
20240112,132600,822610000,577000,577000,577000,577000,1
|
|
20240112,132500,822033000,578000,578000,578000,578000,0
|
|
20240112,132400,822033000,578000,578000,578000,578000,0
|
|
20240112,132300,822033000,578000,578000,578000,578000,0
|
|
20240112,132200,822033000,578000,578000,578000,578000,0
|
|
20240112,132100,822033000,578000,578000,578000,578000,0
|
|
20240112,132000,822033000,578000,578000,578000,578000,0
|
|
20240112,131900,822033000,578000,578000,578000,578000,0
|
|
20240112,131800,822033000,578000,578000,578000,578000,1
|
|
20240112,131700,821455000,578000,578000,578000,578000,1
|
|
20240112,131600,820877000,577000,577000,577000,577000,1
|
|
20240112,131500,820300000,577000,577000,577000,577000,0
|
|
20240112,131400,820300000,577000,577000,577000,577000,0
|
|
20240112,131300,820300000,577000,577000,577000,577000,0
|
|
20240112,131200,820300000,577000,577000,577000,577000,0
|
|
20240112,131100,820300000,577000,577000,577000,577000,0
|
|
20240112,131000,820300000,577000,577000,577000,577000,0
|
|
20240112,130900,820300000,577000,577000,577000,577000,0
|
|
20240112,130800,820300000,577000,577000,577000,577000,0
|
|
20240112,130700,820300000,577000,577000,577000,577000,0
|
|
20240112,130600,820300000,577000,577000,577000,577000,0
|
|
20240112,130500,820300000,577000,577000,577000,577000,0
|
|
20240112,130400,820300000,577000,577000,577000,577000,1
|
|
20240112,130300,819723000,577000,577000,577000,577000,0
|
|
20240112,130200,819723000,577000,577000,577000,577000,5
|
|
20240112,130100,816838000,575000,575000,575000,575000,0
|
|
20240112,130000,816838000,575000,575000,575000,575000,1
|
|
20240112,125900,816263000,576000,576000,576000,576000,31
|
|
20240112,125800,798407000,576000,576000,576000,576000,0
|
|
20240112,125700,798407000,576000,576000,576000,576000,0
|
|
20240112,125600,798407000,576000,576000,576000,576000,0
|
|
20240112,125500,798407000,576000,576000,576000,576000,0
|
|
20240112,125400,798407000,576000,576000,576000,576000,0
|
|
20240112,125300,798407000,576000,576000,576000,576000,27
|
|
20240112,125200,782855000,576000,576000,576000,576000,0
|
|
20240112,125100,782855000,576000,576000,576000,576000,20
|
|
20240112,125000,771335000,576000,576000,576000,576000,1
|
|
20240112,124900,770759000,576000,576000,576000,576000,0
|
|
20240112,124800,770759000,576000,577000,577000,576000,12
|
|
20240112,124700,763846000,577000,577000,577000,577000,9
|
|
20240112,124600,758653000,576000,576000,576000,576000,0
|
|
20240112,124500,758653000,576000,576000,576000,576000,0
|
|
20240112,124400,758653000,576000,576000,576000,576000,0
|
|
20240112,124300,758653000,576000,576000,576000,576000,0
|
|
20240112,124200,758653000,576000,576000,576000,576000,0
|
|
20240112,124100,758653000,576000,576000,576000,576000,0
|
|
20240112,124000,758653000,576000,576000,576000,576000,2
|
|
20240112,123900,757501000,576000,576000,576000,576000,0
|
|
20240112,123800,757501000,576000,576000,576000,576000,0
|
|
20240112,123700,757501000,576000,576000,576000,576000,0
|
|
20240112,123600,757501000,576000,575000,576000,575000,2
|
|
20240112,123500,756350000,575000,575000,575000,575000,0
|
|
20240112,123400,756350000,575000,575000,575000,575000,0
|
|
20240112,123300,756350000,575000,575000,575000,575000,0
|
|
20240112,123200,756350000,575000,575000,575000,575000,0
|
|
20240112,123100,756350000,575000,575000,575000,575000,0
|
|
20240112,123000,756350000,575000,575000,575000,575000,0
|
|
20240112,122900,756350000,575000,575000,575000,575000,11
|
|
20240112,122800,750025000,575000,575000,575000,575000,10
|
|
20240112,122700,744275000,575000,575000,575000,575000,0
|
|
20240112,122600,744275000,575000,575000,575000,575000,0
|
|
20240112,122500,744275000,575000,575000,575000,575000,0
|
|
20240112,122400,744275000,575000,575000,575000,575000,0
|
|
20240112,122300,744275000,575000,575000,575000,575000,0
|
|
20240112,122200,744275000,575000,575000,575000,575000,5
|
|
20240112,122100,741400000,575000,575000,575000,575000,5
|
|
20240112,122000,738525000,575000,575000,575000,575000,1
|
|
20240112,121900,737950000,575000,575000,575000,575000,0
|
|
20240112,121800,737950000,575000,575000,575000,575000,0
|
|
20240112,121700,737950000,575000,575000,575000,575000,0
|
|
20240112,121600,737950000,575000,575000,575000,575000,0
|
|
20240112,121500,737950000,575000,575000,575000,575000,0
|
|
20240112,121400,737950000,575000,575000,575000,575000,0
|
|
20240112,121300,737950000,575000,575000,575000,575000,0
|
|
20240112,121200,737950000,575000,575000,575000,575000,0
|
|
20240112,121100,737950000,575000,575000,575000,575000,0
|
|
20240112,121000,737950000,575000,575000,575000,575000,0
|
|
20240112,120900,737950000,575000,575000,575000,575000,0
|
|
20240112,120800,737950000,575000,575000,575000,575000,0
|
|
20240112,120700,737950000,575000,575000,575000,575000,0
|
|
20240112,120600,737950000,575000,575000,575000,575000,3
|
|
20240112,120500,736225000,576000,576000,576000,576000,0
|
|
20240112,120400,736225000,576000,577000,577000,576000,6
|
|
20240112,120300,732767000,578000,578000,578000,578000,1
|
|
20240112,120200,732189000,578000,578000,578000,578000,0
|
|
20240112,120100,732189000,578000,578000,578000,578000,0
|
|
20240112,120000,732189000,578000,578000,578000,578000,0
|
|
20240112,115900,732189000,578000,578000,578000,578000,1
|
|
20240112,115800,731611000,577000,577000,577000,577000,0
|
|
20240112,115700,731611000,577000,577000,577000,577000,0
|
|
20240112,115600,731611000,577000,577000,577000,577000,1
|
|
20240112,115500,731034000,578000,578000,578000,578000,0
|
|
20240112,115400,731034000,578000,578000,578000,578000,0
|
|
20240112,115300,731034000,578000,578000,578000,578000,0
|
|
20240112,115200,731034000,578000,578000,578000,578000,0
|
|
20240112,115100,731034000,578000,578000,578000,578000,0
|
|
20240112,115000,731034000,578000,578000,578000,578000,0
|
|
20240112,114900,731034000,578000,578000,578000,578000,0
|
|
20240112,114800,731034000,578000,578000,578000,578000,0
|
|
20240112,114700,731034000,578000,578000,578000,578000,1
|
|
20240112,114600,730456000,575000,575000,575000,575000,0
|
|
20240112,114500,730456000,575000,575000,575000,575000,0
|
|
20240112,114400,730456000,575000,575000,575000,575000,3
|
|
20240112,114300,728731000,577000,577000,577000,577000,1
|
|
20240112,114200,728154000,575000,575000,575000,575000,0
|
|
20240112,114100,728154000,575000,575000,575000,575000,0
|
|
20240112,114000,728154000,575000,575000,575000,575000,0
|
|
20240112,113900,728154000,575000,575000,575000,575000,0
|
|
20240112,113800,728154000,575000,576000,576000,575000,51
|
|
20240112,113700,698823000,576000,576000,576000,576000,0
|
|
20240112,113600,698823000,576000,576000,576000,576000,0
|
|
20240112,113500,698823000,576000,576000,576000,576000,0
|
|
20240112,113400,698823000,576000,576000,576000,576000,0
|
|
20240112,113300,698823000,576000,576000,576000,576000,0
|
|
20240112,113200,698823000,576000,576000,576000,576000,0
|
|
20240112,113100,698823000,576000,576000,576000,576000,0
|
|
20240112,113000,698823000,576000,576000,576000,576000,0
|
|
20240112,112900,698823000,576000,576000,576000,576000,0
|
|
20240112,112800,698823000,576000,576000,576000,576000,0
|
|
20240112,112700,698823000,576000,576000,576000,576000,0
|
|
20240112,112600,698823000,576000,576000,576000,576000,2
|
|
20240112,112500,697671000,579000,579000,579000,579000,0
|
|
20240112,112400,697671000,579000,579000,579000,579000,0
|
|
20240112,112300,697671000,579000,579000,579000,579000,0
|
|
20240112,112200,697671000,579000,579000,579000,579000,0
|
|
20240112,112100,697671000,579000,579000,579000,579000,0
|
|
20240112,112000,697671000,579000,579000,579000,579000,5
|
|
20240112,111900,694776000,577000,577000,577000,577000,0
|
|
20240112,111800,694776000,577000,576000,577000,576000,30
|
|
20240112,111700,677467000,575000,575000,575000,575000,1
|
|
20240112,111600,676892000,575000,575000,575000,575000,0
|
|
20240112,111500,676892000,575000,575000,575000,575000,2
|
|
20240112,111400,675742000,575000,575000,575000,575000,0
|
|
20240112,111300,675742000,575000,575000,575000,575000,8
|
|
20240112,111200,671142000,576000,576000,576000,576000,0
|
|
20240112,111100,671142000,576000,576000,576000,576000,0
|
|
20240112,111000,671142000,576000,576000,576000,576000,0
|
|
20240112,110900,671142000,576000,576000,576000,576000,75
|
|
20240112,110800,627942000,577000,577000,577000,577000,0
|
|
20240112,110700,627942000,577000,577000,577000,577000,0
|
|
20240112,110600,627942000,577000,577000,577000,577000,0
|
|
20240112,110500,627942000,577000,577000,577000,577000,0
|
|
20240112,110400,627942000,577000,577000,577000,577000,2
|
|
20240112,110300,626788000,577000,577000,577000,577000,0
|
|
20240112,110200,626788000,577000,577000,577000,577000,0
|
|
20240112,110100,626788000,577000,577000,577000,577000,0
|
|
20240112,110000,626788000,577000,577000,577000,577000,1
|
|
20240112,105900,626211000,576000,576000,576000,576000,6
|
|
20240112,105800,622755000,576000,576000,576000,576000,0
|
|
20240112,105700,622755000,576000,576000,576000,576000,0
|
|
20240112,105600,622755000,576000,576000,576000,576000,10
|
|
20240112,105500,616995000,576000,576000,576000,576000,6
|
|
20240112,105400,613539000,576000,576000,576000,576000,13
|
|
20240112,105300,606051000,576000,576000,576000,576000,0
|
|
20240112,105200,606051000,576000,576000,576000,576000,0
|
|
20240112,105100,606051000,576000,576000,576000,576000,6
|
|
20240112,105000,602595000,576000,576000,576000,576000,41
|
|
20240112,104900,578979000,577000,577000,577000,577000,0
|
|
20240112,104800,578979000,577000,577000,577000,577000,0
|
|
20240112,104700,578979000,577000,577000,577000,577000,0
|
|
20240112,104600,578979000,577000,577000,577000,577000,0
|
|
20240112,104500,578979000,577000,577000,577000,577000,0
|
|
20240112,104400,578979000,577000,577000,577000,577000,4
|
|
20240112,104300,576671000,577000,579000,579000,577000,15
|
|
20240112,104200,568006000,578000,578000,578000,578000,11
|
|
20240112,104100,561648000,578000,578000,578000,578000,0
|
|
20240112,104000,561648000,578000,578000,578000,578000,0
|
|
20240112,103900,561648000,578000,578000,578000,578000,1
|
|
20240112,103800,561070000,578000,576000,578000,576000,5
|
|
20240112,103700,558182000,576000,576000,576000,576000,5
|
|
20240112,103600,555302000,576000,576000,576000,576000,1
|
|
20240112,103500,554726000,577000,577000,577000,577000,0
|
|
20240112,103400,554726000,577000,577000,577000,577000,1
|
|
20240112,103300,554149000,577000,577000,577000,577000,10
|
|
20240112,103200,548379000,577000,577000,577000,577000,4
|
|
20240112,103100,546071000,576000,576000,576000,576000,16
|
|
20240112,103000,536855000,576000,576000,576000,576000,21
|
|
20240112,102900,524759000,576000,576000,576000,576000,0
|
|
20240112,102800,524759000,576000,576000,576000,576000,0
|
|
20240112,102700,524759000,576000,576000,576000,576000,0
|
|
20240112,102600,524759000,576000,576000,576000,576000,0
|
|
20240112,102500,524759000,576000,576000,576000,576000,0
|
|
20240112,102400,524759000,576000,576000,576000,576000,4
|
|
20240112,102300,522455000,576000,576000,576000,576000,33
|
|
20240112,102200,503447000,576000,576000,576000,576000,6
|
|
20240112,102100,499991000,575000,573000,575000,573000,39
|
|
20240112,102000,477606000,572000,572000,572000,572000,0
|
|
20240112,101900,477606000,572000,570000,572000,570000,52
|
|
20240112,101800,447890000,571000,571000,571000,571000,25
|
|
20240112,101700,433615000,572000,572000,572000,572000,0
|
|
20240112,101600,433615000,572000,572000,572000,572000,0
|
|
20240112,101500,433615000,572000,572000,572000,572000,1
|
|
20240112,101400,433043000,572000,572000,572000,572000,0
|
|
20240112,101300,433043000,572000,570000,572000,570000,6
|
|
20240112,101200,429621000,569000,569000,569000,569000,0
|
|
20240112,101100,429621000,569000,569000,569000,569000,1
|
|
20240112,101000,429052000,569000,569000,569000,569000,0
|
|
20240112,100900,429052000,569000,569000,569000,569000,12
|
|
20240112,100800,422224000,569000,569000,569000,569000,0
|
|
20240112,100700,422224000,569000,569000,569000,569000,0
|
|
20240112,100600,422224000,569000,569000,569000,569000,0
|
|
20240112,100500,422224000,569000,569000,569000,569000,1
|
|
20240112,100400,421655000,569000,571000,571000,569000,20
|
|
20240112,100300,410269000,571000,571000,571000,571000,0
|
|
20240112,100200,410269000,571000,571000,571000,571000,5
|
|
20240112,100100,407414000,572000,572000,572000,572000,0
|
|
20240112,100000,407414000,572000,572000,572000,572000,1
|
|
20240112,095900,406842000,571000,571000,571000,571000,3
|
|
20240112,095800,405129000,571000,571000,571000,571000,2
|
|
20240112,095700,403987000,570000,570000,570000,570000,10
|
|
20240112,095600,398287000,569000,569000,569000,569000,26
|
|
20240112,095500,383493000,569000,570000,570000,569000,10
|
|
20240112,095400,377802000,569000,569000,569000,569000,0
|
|
20240112,095300,377802000,569000,569000,569000,569000,0
|
|
20240112,095200,377802000,569000,569000,569000,569000,5
|
|
20240112,095100,374957000,569000,569000,569000,569000,10
|
|
20240112,095000,369267000,572000,572000,572000,572000,0
|
|
20240112,094900,369267000,572000,572000,572000,572000,0
|
|
20240112,094800,369267000,572000,572000,572000,572000,3
|
|
20240112,094700,367551000,572000,572000,572000,572000,0
|
|
20240112,094600,367551000,572000,572000,572000,572000,0
|
|
20240112,094500,367551000,572000,572000,572000,572000,5
|
|
20240112,094400,364691000,572000,572000,572000,571000,10
|
|
20240112,094300,358978000,571000,570000,573000,570000,23
|
|
20240112,094200,345832000,569000,568000,569000,568000,19
|
|
20240112,094100,335039000,569000,569000,569000,569000,0
|
|
20240112,094000,335039000,569000,569000,569000,569000,0
|
|
20240112,093900,335039000,569000,569000,569000,569000,91
|
|
20240112,093800,283260000,569000,572000,572000,569000,44
|
|
20240112,093700,258182000,572000,572000,572000,572000,8
|
|
20240112,093600,253606000,572000,572000,572000,572000,0
|
|
20240112,093500,253606000,572000,572000,572000,572000,11
|
|
20240112,093400,247314000,572000,572000,572000,572000,1
|
|
20240112,093300,246742000,572000,572000,572000,572000,9
|
|
20240112,093200,241594000,572000,573000,573000,572000,19
|
|
20240112,093100,230725000,572000,572000,572000,572000,2
|
|
20240112,093000,229581000,573000,573000,573000,573000,1
|
|
20240112,092900,229008000,573000,573000,573000,573000,6
|
|
20240112,092800,225570000,575000,575000,575000,575000,3
|
|
20240112,092700,223845000,575000,575000,575000,575000,11
|
|
20240112,092600,217520000,573000,572000,573000,572000,3
|
|
20240112,092500,215803000,571000,571000,571000,571000,12
|
|
20240112,092400,208951000,571000,572000,572000,571000,7
|
|
20240112,092300,204950000,572000,572000,572000,572000,12
|
|
20240112,092200,198086000,572000,572000,572000,572000,11
|
|
20240112,092100,191794000,572000,572000,572000,572000,1
|
|
20240112,092000,191222000,573000,574000,575000,573000,70
|
|
20240112,091900,151095000,574000,574000,574000,574000,14
|
|
20240112,091800,143059000,573000,573000,573000,573000,2
|
|
20240112,091700,141913000,573000,574000,574000,573000,20
|
|
20240112,091600,130450000,576000,576000,576000,576000,0
|
|
20240112,091500,130450000,576000,576000,576000,576000,0
|
|
20240112,091400,130450000,576000,576000,576000,576000,0
|
|
20240112,091300,130450000,576000,573000,576000,573000,5
|
|
20240112,091200,127582000,573000,573000,573000,573000,0
|
|
20240112,091100,127582000,573000,573000,573000,573000,10
|
|
20240112,091000,121852000,575000,575000,575000,575000,16
|
|
20240112,090900,112652000,576000,577000,577000,575000,40
|
|
20240112,090800,89611000,577000,579000,580000,577000,3
|
|
20240112,090700,87875000,578000,578000,578000,578000,1
|
|
20240112,090600,87297000,582000,582000,582000,582000,4
|
|
20240112,090500,84969000,582000,582000,582000,582000,8
|
|
20240112,090400,80313000,582000,578000,582000,578000,11
|
|
20240112,090300,73920000,576000,576000,577000,576000,28
|
|
20240112,090200,57775000,575000,572000,575000,571000,66
|
|
20240112,090100,20084000,571000,571000,571000,571000,1
|
|
20240112,090000,19513000,571000,576000,576000,571000,34
|