584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184100,782252000,590000,590000,590000,590000,47
|
|
20240116,184000,782252000,590000,590000,590000,590000,0
|
|
20240116,183900,782252000,590000,590000,590000,590000,0
|
|
20240116,183800,782252000,590000,590000,590000,590000,0
|
|
20240116,183700,782252000,590000,590000,590000,590000,0
|
|
20240116,183600,782252000,590000,590000,590000,590000,0
|
|
20240116,183500,782252000,590000,590000,590000,590000,0
|
|
20240116,183400,782252000,590000,590000,590000,590000,0
|
|
20240116,183300,782252000,590000,590000,590000,590000,0
|
|
20240116,183200,782252000,590000,590000,590000,590000,0
|
|
20240116,183100,782252000,590000,590000,590000,590000,0
|
|
20240116,183000,782252000,590000,590000,590000,590000,0
|
|
20240116,182900,782252000,590000,590000,590000,590000,0
|
|
20240116,182800,782252000,590000,590000,590000,590000,0
|
|
20240116,182700,782252000,590000,590000,590000,590000,0
|
|
20240116,182600,782252000,590000,590000,590000,590000,0
|
|
20240116,182500,782252000,590000,590000,590000,590000,0
|
|
20240116,182400,782252000,590000,590000,590000,590000,0
|
|
20240116,182300,782252000,590000,590000,590000,590000,0
|
|
20240116,182200,782252000,590000,590000,590000,590000,0
|
|
20240116,182100,782252000,590000,590000,590000,590000,0
|
|
20240116,182000,782252000,590000,590000,590000,590000,0
|
|
20240116,181900,782252000,590000,590000,590000,590000,0
|
|
20240116,181800,782252000,590000,590000,590000,590000,0
|
|
20240116,181700,782252000,590000,590000,590000,590000,0
|
|
20240116,181600,782252000,590000,590000,590000,590000,0
|
|
20240116,181500,782252000,590000,590000,590000,590000,0
|
|
20240116,181400,782252000,590000,590000,590000,590000,0
|
|
20240116,181300,782252000,590000,590000,590000,590000,0
|
|
20240116,181200,782252000,590000,590000,590000,590000,0
|
|
20240116,181100,782252000,590000,590000,590000,590000,47
|
|
20240116,181000,782252000,590000,590000,590000,590000,0
|
|
20240116,180900,782252000,590000,590000,590000,590000,0
|
|
20240116,180800,782252000,590000,590000,590000,590000,0
|
|
20240116,180700,782252000,590000,590000,590000,590000,0
|
|
20240116,180600,782252000,590000,590000,590000,590000,0
|
|
20240116,180500,782252000,590000,590000,590000,590000,0
|
|
20240116,180400,782252000,590000,590000,590000,590000,0
|
|
20240116,180300,782252000,590000,590000,590000,590000,0
|
|
20240116,180200,782252000,590000,590000,590000,590000,0
|
|
20240116,180100,782252000,590000,590000,590000,590000,0
|
|
20240116,180000,782252000,590000,590000,590000,590000,0
|
|
20240116,175900,782252000,590000,590000,590000,590000,0
|
|
20240116,175800,782252000,590000,590000,590000,590000,0
|
|
20240116,175700,782252000,590000,590000,590000,590000,0
|
|
20240116,175600,782252000,590000,590000,590000,590000,0
|
|
20240116,175500,782252000,590000,590000,590000,590000,0
|
|
20240116,175400,782252000,590000,590000,590000,590000,0
|
|
20240116,175300,782252000,590000,590000,590000,590000,0
|
|
20240116,175200,782252000,590000,590000,590000,590000,0
|
|
20240116,175100,782252000,590000,590000,590000,590000,0
|
|
20240116,175000,782252000,590000,590000,590000,590000,0
|
|
20240116,174900,782252000,590000,590000,590000,590000,0
|
|
20240116,174800,782252000,590000,590000,590000,590000,0
|
|
20240116,174700,782252000,590000,590000,590000,590000,0
|
|
20240116,174600,782252000,590000,590000,590000,590000,0
|
|
20240116,174500,782252000,590000,590000,590000,590000,0
|
|
20240116,174400,782252000,590000,590000,590000,590000,0
|
|
20240116,174300,782252000,590000,590000,590000,590000,0
|
|
20240116,174200,782252000,590000,590000,590000,590000,0
|
|
20240116,174100,782252000,590000,590000,590000,590000,47
|
|
20240116,174000,782252000,590000,590000,590000,590000,0
|
|
20240116,173900,782252000,590000,590000,590000,590000,0
|
|
20240116,173800,782252000,590000,590000,590000,590000,0
|
|
20240116,173700,782252000,590000,590000,590000,590000,0
|
|
20240116,173600,782252000,590000,590000,590000,590000,0
|
|
20240116,173500,782252000,590000,590000,590000,590000,0
|
|
20240116,173400,782252000,590000,590000,590000,590000,0
|
|
20240116,173300,782252000,590000,590000,590000,590000,0
|
|
20240116,173200,782252000,590000,590000,590000,590000,0
|
|
20240116,173100,782252000,590000,590000,590000,590000,0
|
|
20240116,173000,782252000,590000,590000,590000,590000,0
|
|
20240116,172900,782252000,590000,590000,590000,590000,0
|
|
20240116,172800,782252000,590000,590000,590000,590000,0
|
|
20240116,172700,782252000,590000,590000,590000,590000,0
|
|
20240116,172600,782252000,590000,590000,590000,590000,0
|
|
20240116,172500,782252000,590000,590000,590000,590000,0
|
|
20240116,172400,782252000,590000,590000,590000,590000,0
|
|
20240116,172300,782252000,590000,590000,590000,590000,0
|
|
20240116,172200,782252000,590000,590000,590000,590000,0
|
|
20240116,172100,782252000,590000,590000,590000,590000,0
|
|
20240116,172000,782252000,590000,590000,590000,590000,0
|
|
20240116,171900,782252000,590000,590000,590000,590000,0
|
|
20240116,171800,782252000,590000,590000,590000,590000,0
|
|
20240116,171700,782252000,590000,590000,590000,590000,0
|
|
20240116,171600,782252000,590000,590000,590000,590000,0
|
|
20240116,171500,782252000,590000,590000,590000,590000,0
|
|
20240116,171400,782252000,590000,590000,590000,590000,0
|
|
20240116,171300,782252000,590000,590000,590000,590000,0
|
|
20240116,171200,782252000,590000,590000,590000,590000,0
|
|
20240116,171100,782252000,590000,590000,590000,590000,47
|
|
20240116,171000,782252000,590000,590000,590000,590000,0
|
|
20240116,170900,782252000,590000,590000,590000,590000,0
|
|
20240116,170800,782252000,590000,590000,590000,590000,0
|
|
20240116,170700,782252000,590000,590000,590000,590000,0
|
|
20240116,170600,782252000,590000,590000,590000,590000,0
|
|
20240116,170500,782252000,590000,590000,590000,590000,0
|
|
20240116,170400,782252000,590000,590000,590000,590000,0
|
|
20240116,170300,782252000,590000,590000,590000,590000,0
|
|
20240116,170200,782252000,590000,590000,590000,590000,0
|
|
20240116,170100,782252000,590000,590000,590000,590000,0
|
|
20240116,170000,782252000,590000,590000,590000,590000,0
|
|
20240116,165900,782252000,590000,590000,590000,590000,0
|
|
20240116,165800,782252000,590000,590000,590000,590000,0
|
|
20240116,165700,782252000,590000,590000,590000,590000,0
|
|
20240116,165600,782252000,590000,590000,590000,590000,0
|
|
20240116,165500,782252000,590000,590000,590000,590000,0
|
|
20240116,165400,782252000,590000,590000,590000,590000,0
|
|
20240116,165300,782252000,590000,590000,590000,590000,0
|
|
20240116,165200,782252000,590000,590000,590000,590000,0
|
|
20240116,165100,782252000,590000,590000,590000,590000,0
|
|
20240116,165000,782252000,590000,590000,590000,590000,0
|
|
20240116,164900,782252000,590000,590000,590000,590000,0
|
|
20240116,164800,782252000,590000,590000,590000,590000,0
|
|
20240116,164700,782252000,590000,590000,590000,590000,0
|
|
20240116,164600,782252000,590000,590000,590000,590000,0
|
|
20240116,164500,782252000,590000,590000,590000,590000,0
|
|
20240116,164400,782252000,590000,590000,590000,590000,0
|
|
20240116,164300,782252000,590000,590000,590000,590000,0
|
|
20240116,164200,782252000,590000,590000,590000,590000,0
|
|
20240116,164100,782252000,590000,590000,590000,590000,47
|
|
20240116,164000,782252000,590000,590000,590000,590000,0
|
|
20240116,163900,782252000,590000,590000,590000,590000,0
|
|
20240116,163800,782252000,590000,590000,590000,590000,0
|
|
20240116,163700,782252000,590000,590000,590000,590000,0
|
|
20240116,163600,782252000,590000,590000,590000,590000,0
|
|
20240116,163500,782252000,590000,590000,590000,590000,0
|
|
20240116,163400,782252000,590000,590000,590000,590000,0
|
|
20240116,163300,782252000,590000,590000,590000,590000,0
|
|
20240116,163200,782252000,590000,590000,590000,590000,0
|
|
20240116,163100,782252000,590000,590000,590000,590000,0
|
|
20240116,163000,782252000,590000,590000,590000,590000,0
|
|
20240116,162900,782252000,590000,590000,590000,590000,0
|
|
20240116,162800,782252000,590000,590000,590000,590000,0
|
|
20240116,162700,782252000,590000,590000,590000,590000,0
|
|
20240116,162600,782252000,590000,590000,590000,590000,0
|
|
20240116,162500,782252000,590000,590000,590000,590000,0
|
|
20240116,162400,782252000,590000,590000,590000,590000,0
|
|
20240116,162300,782252000,590000,590000,590000,590000,0
|
|
20240116,162200,782252000,590000,590000,590000,590000,0
|
|
20240116,162100,782252000,590000,590000,590000,590000,0
|
|
20240116,162000,782252000,590000,590000,590000,590000,0
|
|
20240116,161900,782252000,590000,590000,590000,590000,0
|
|
20240116,161800,782252000,590000,590000,590000,590000,0
|
|
20240116,161700,782252000,590000,590000,590000,590000,0
|
|
20240116,161600,782252000,590000,590000,590000,590000,0
|
|
20240116,161500,782252000,590000,590000,590000,590000,0
|
|
20240116,161400,782252000,590000,590000,590000,590000,0
|
|
20240116,161300,782252000,590000,590000,590000,590000,0
|
|
20240116,161200,782252000,590000,590000,590000,590000,0
|
|
20240116,161100,782252000,590000,590000,590000,590000,47
|
|
20240116,161000,782252000,590000,590000,590000,590000,0
|
|
20240116,160900,782252000,590000,590000,590000,590000,0
|
|
20240116,160800,782252000,590000,590000,590000,590000,0
|
|
20240116,160700,782252000,590000,590000,590000,590000,0
|
|
20240116,160600,782252000,590000,590000,590000,590000,0
|
|
20240116,160500,782252000,590000,590000,590000,590000,0
|
|
20240116,160400,782252000,590000,590000,590000,590000,0
|
|
20240116,160300,782252000,590000,590000,590000,590000,0
|
|
20240116,160200,782252000,590000,590000,590000,590000,0
|
|
20240116,160100,782252000,590000,590000,590000,590000,0
|
|
20240116,160000,782252000,590000,590000,590000,590000,0
|
|
20240116,155900,782252000,590000,590000,590000,590000,0
|
|
20240116,155800,782252000,590000,590000,590000,590000,0
|
|
20240116,155700,782252000,590000,590000,590000,590000,0
|
|
20240116,155600,782252000,590000,590000,590000,590000,0
|
|
20240116,155500,782252000,590000,590000,590000,590000,0
|
|
20240116,155400,782252000,590000,590000,590000,590000,0
|
|
20240116,155300,782252000,590000,590000,590000,590000,0
|
|
20240116,155200,782252000,590000,590000,590000,590000,0
|
|
20240116,155100,782252000,590000,590000,590000,590000,0
|
|
20240116,155000,782252000,590000,590000,590000,590000,0
|
|
20240116,154900,782252000,590000,590000,590000,590000,0
|
|
20240116,154800,782252000,590000,590000,590000,590000,0
|
|
20240116,154700,782252000,590000,590000,590000,590000,0
|
|
20240116,154600,782252000,590000,590000,590000,590000,0
|
|
20240116,154500,782252000,590000,590000,590000,590000,0
|
|
20240116,154400,782252000,590000,590000,590000,590000,0
|
|
20240116,154300,782252000,590000,590000,590000,590000,0
|
|
20240116,154200,782252000,590000,590000,590000,590000,0
|
|
20240116,154100,782252000,590000,590000,590000,590000,47
|
|
20240116,154000,782252000,590000,590000,590000,590000,0
|
|
20240116,153900,782252000,590000,590000,590000,590000,0
|
|
20240116,153800,782252000,590000,590000,590000,590000,0
|
|
20240116,153700,782252000,590000,590000,590000,590000,0
|
|
20240116,153600,782252000,590000,590000,590000,590000,0
|
|
20240116,153500,782252000,590000,590000,590000,590000,0
|
|
20240116,153400,782252000,590000,590000,590000,590000,0
|
|
20240116,153300,782252000,590000,590000,590000,590000,0
|
|
20240116,153200,782252000,590000,590000,590000,590000,0
|
|
20240116,153100,782252000,590000,590000,590000,590000,0
|
|
20240116,153000,782252000,590000,590000,590000,590000,47
|
|
20240116,152900,754522000,588000,588000,588000,588000,0
|
|
20240116,152800,754522000,588000,588000,588000,588000,0
|
|
20240116,152700,754522000,588000,588000,588000,588000,0
|
|
20240116,152600,754522000,588000,588000,588000,588000,0
|
|
20240116,152500,754522000,588000,588000,588000,588000,0
|
|
20240116,152400,754522000,588000,588000,588000,588000,0
|
|
20240116,152300,754522000,588000,588000,588000,588000,0
|
|
20240116,152200,754522000,588000,588000,588000,588000,0
|
|
20240116,152100,754522000,588000,588000,588000,588000,0
|
|
20240116,152000,754522000,588000,588000,588000,588000,0
|
|
20240116,151900,754522000,588000,588000,590000,588000,6
|
|
20240116,151800,750990000,591000,591000,591000,591000,0
|
|
20240116,151700,750990000,591000,591000,591000,591000,0
|
|
20240116,151600,750990000,591000,591000,591000,591000,1
|
|
20240116,151500,750399000,591000,591000,591000,591000,1
|
|
20240116,151400,749808000,591000,591000,591000,591000,0
|
|
20240116,151300,749808000,591000,591000,591000,591000,2
|
|
20240116,151200,748626000,591000,591000,591000,591000,0
|
|
20240116,151100,748626000,591000,591000,591000,591000,0
|
|
20240116,151000,748626000,591000,587000,591000,587000,3
|
|
20240116,150900,746861000,588000,588000,588000,588000,0
|
|
20240116,150800,746861000,588000,587000,588000,587000,7
|
|
20240116,150700,742751000,587000,587000,587000,587000,0
|
|
20240116,150600,742751000,587000,587000,587000,587000,0
|
|
20240116,150500,742751000,587000,587000,587000,587000,6
|
|
20240116,150400,739229000,587000,588000,588000,587000,26
|
|
20240116,150300,723945000,589000,589000,589000,589000,0
|
|
20240116,150200,723945000,589000,589000,589000,588000,11
|
|
20240116,150100,717473000,589000,589000,589000,589000,0
|
|
20240116,150000,717473000,589000,589000,589000,589000,0
|
|
20240116,145900,717473000,589000,589000,589000,589000,7
|
|
20240116,145800,713350000,592000,592000,592000,592000,0
|
|
20240116,145700,713350000,592000,592000,592000,592000,0
|
|
20240116,145600,713350000,592000,592000,592000,592000,0
|
|
20240116,145500,713350000,592000,592000,592000,592000,0
|
|
20240116,145400,713350000,592000,592000,592000,592000,4
|
|
20240116,145300,710982000,592000,591000,592000,591000,13
|
|
20240116,145200,703297000,591000,590000,591000,590000,9
|
|
20240116,145100,697986000,590000,590000,590000,590000,0
|
|
20240116,145000,697986000,590000,590000,590000,590000,0
|
|
20240116,144900,697986000,590000,590000,590000,590000,2
|
|
20240116,144800,696806000,589000,589000,589000,589000,2
|
|
20240116,144700,695628000,590000,590000,590000,590000,0
|
|
20240116,144600,695628000,590000,590000,590000,590000,0
|
|
20240116,144500,695628000,590000,590000,590000,590000,0
|
|
20240116,144400,695628000,590000,590000,590000,590000,0
|
|
20240116,144300,695628000,590000,590000,590000,590000,0
|
|
20240116,144200,695628000,590000,590000,590000,590000,9
|
|
20240116,144100,690318000,590000,590000,590000,590000,0
|
|
20240116,144000,690318000,590000,590000,590000,590000,0
|
|
20240116,143900,690318000,590000,588000,590000,588000,4
|
|
20240116,143800,687964000,590000,590000,590000,590000,0
|
|
20240116,143700,687964000,590000,590000,590000,590000,0
|
|
20240116,143600,687964000,590000,590000,590000,590000,0
|
|
20240116,143500,687964000,590000,590000,590000,590000,0
|
|
20240116,143400,687964000,590000,590000,590000,590000,0
|
|
20240116,143300,687964000,590000,590000,590000,590000,0
|
|
20240116,143200,687964000,590000,590000,590000,590000,0
|
|
20240116,143100,687964000,590000,590000,590000,590000,1
|
|
20240116,143000,687374000,590000,590000,590000,590000,0
|
|
20240116,142900,687374000,590000,590000,590000,590000,0
|
|
20240116,142800,687374000,590000,589000,590000,589000,4
|
|
20240116,142700,685017000,588000,588000,588000,588000,0
|
|
20240116,142600,685017000,588000,588000,588000,588000,10
|
|
20240116,142500,679137000,592000,592000,592000,592000,0
|
|
20240116,142400,679137000,592000,592000,592000,592000,0
|
|
20240116,142300,679137000,592000,590000,592000,590000,33
|
|
20240116,142200,659624000,590000,590000,590000,590000,6
|
|
20240116,142100,656084000,590000,590000,590000,590000,0
|
|
20240116,142000,656084000,590000,589000,590000,589000,10
|
|
20240116,141900,650189000,587000,587000,587000,587000,0
|
|
20240116,141800,650189000,587000,587000,587000,587000,0
|
|
20240116,141700,650189000,587000,587000,587000,587000,0
|
|
20240116,141600,650189000,587000,587000,587000,587000,0
|
|
20240116,141500,650189000,587000,587000,587000,587000,0
|
|
20240116,141400,650189000,587000,587000,587000,587000,0
|
|
20240116,141300,650189000,587000,587000,587000,587000,0
|
|
20240116,141200,650189000,587000,587000,587000,587000,0
|
|
20240116,141100,650189000,587000,587000,587000,587000,0
|
|
20240116,141000,650189000,587000,587000,587000,587000,3
|
|
20240116,140900,648428000,588000,588000,588000,588000,1
|
|
20240116,140800,647840000,588000,588000,588000,588000,0
|
|
20240116,140700,647840000,588000,588000,588000,588000,0
|
|
20240116,140600,647840000,588000,588000,588000,588000,0
|
|
20240116,140500,647840000,588000,588000,588000,588000,0
|
|
20240116,140400,647840000,588000,588000,588000,588000,0
|
|
20240116,140300,647840000,588000,588000,588000,588000,0
|
|
20240116,140200,647840000,588000,588000,588000,588000,0
|
|
20240116,140100,647840000,588000,588000,588000,588000,0
|
|
20240116,140000,647840000,588000,588000,588000,588000,0
|
|
20240116,135900,647840000,588000,588000,588000,588000,0
|
|
20240116,135800,647840000,588000,588000,588000,588000,0
|
|
20240116,135700,647840000,588000,588000,588000,588000,0
|
|
20240116,135600,647840000,588000,588000,588000,588000,6
|
|
20240116,135500,644312000,590000,590000,590000,590000,0
|
|
20240116,135400,644312000,590000,590000,590000,590000,0
|
|
20240116,135300,644312000,590000,590000,590000,590000,1
|
|
20240116,135200,643722000,588000,588000,588000,588000,0
|
|
20240116,135100,643722000,588000,588000,588000,588000,0
|
|
20240116,135000,643722000,588000,588000,588000,588000,0
|
|
20240116,134900,643722000,588000,588000,588000,588000,0
|
|
20240116,134800,643722000,588000,588000,588000,588000,0
|
|
20240116,134700,643722000,588000,588000,588000,588000,0
|
|
20240116,134600,643722000,588000,588000,588000,588000,0
|
|
20240116,134500,643722000,588000,588000,588000,588000,0
|
|
20240116,134400,643722000,588000,588000,588000,588000,0
|
|
20240116,134300,643722000,588000,588000,588000,588000,0
|
|
20240116,134200,643722000,588000,588000,588000,588000,0
|
|
20240116,134100,643722000,588000,588000,588000,588000,0
|
|
20240116,134000,643722000,588000,588000,588000,588000,0
|
|
20240116,133900,643722000,588000,588000,588000,588000,0
|
|
20240116,133800,643722000,588000,588000,588000,588000,1
|
|
20240116,133700,643134000,587000,587000,587000,587000,0
|
|
20240116,133600,643134000,587000,587000,587000,587000,0
|
|
20240116,133500,643134000,587000,587000,587000,587000,0
|
|
20240116,133400,643134000,587000,587000,587000,587000,2
|
|
20240116,133300,641960000,587000,587000,587000,587000,0
|
|
20240116,133200,641960000,587000,587000,587000,587000,0
|
|
20240116,133100,641960000,587000,587000,587000,587000,0
|
|
20240116,133000,641960000,587000,587000,587000,587000,0
|
|
20240116,132900,641960000,587000,587000,587000,587000,18
|
|
20240116,132800,631394000,586000,586000,586000,586000,0
|
|
20240116,132700,631394000,586000,586000,586000,586000,0
|
|
20240116,132600,631394000,586000,586000,586000,586000,0
|
|
20240116,132500,631394000,586000,586000,586000,586000,0
|
|
20240116,132400,631394000,586000,586000,586000,586000,0
|
|
20240116,132300,631394000,586000,586000,586000,586000,0
|
|
20240116,132200,631394000,586000,586000,586000,586000,0
|
|
20240116,132100,631394000,586000,586000,586000,586000,0
|
|
20240116,132000,631394000,586000,586000,586000,586000,0
|
|
20240116,131900,631394000,586000,586000,586000,586000,0
|
|
20240116,131800,631394000,586000,587000,587000,586000,32
|
|
20240116,131700,612631000,589000,589000,589000,589000,0
|
|
20240116,131600,612631000,589000,589000,589000,589000,0
|
|
20240116,131500,612631000,589000,589000,589000,589000,1
|
|
20240116,131400,612042000,588000,588000,588000,588000,0
|
|
20240116,131300,612042000,588000,588000,588000,588000,8
|
|
20240116,131200,607338000,588000,588000,588000,588000,10
|
|
20240116,131100,601458000,590000,590000,590000,590000,0
|
|
20240116,131000,601458000,590000,590000,590000,590000,0
|
|
20240116,130900,601458000,590000,590000,590000,590000,0
|
|
20240116,130800,601458000,590000,590000,590000,590000,0
|
|
20240116,130700,601458000,590000,590000,590000,590000,0
|
|
20240116,130600,601458000,590000,590000,590000,590000,0
|
|
20240116,130500,601458000,590000,590000,590000,590000,0
|
|
20240116,130400,601458000,590000,590000,590000,590000,0
|
|
20240116,130300,601458000,590000,590000,590000,590000,0
|
|
20240116,130200,601458000,590000,590000,590000,590000,0
|
|
20240116,130100,601458000,590000,590000,590000,590000,0
|
|
20240116,130000,601458000,590000,590000,590000,590000,1
|
|
20240116,125900,600868000,588000,588000,588000,588000,0
|
|
20240116,125800,600868000,588000,588000,588000,588000,0
|
|
20240116,125700,600868000,588000,588000,588000,588000,0
|
|
20240116,125600,600868000,588000,588000,588000,588000,0
|
|
20240116,125500,600868000,588000,588000,588000,588000,2
|
|
20240116,125400,599692000,588000,588000,588000,588000,0
|
|
20240116,125300,599692000,588000,588000,588000,588000,4
|
|
20240116,125200,597340000,588000,588000,588000,588000,0
|
|
20240116,125100,597340000,588000,588000,588000,588000,1
|
|
20240116,125000,596752000,588000,588000,588000,588000,0
|
|
20240116,124900,596752000,588000,588000,588000,588000,0
|
|
20240116,124800,596752000,588000,588000,588000,588000,0
|
|
20240116,124700,596752000,588000,588000,588000,588000,0
|
|
20240116,124600,596752000,588000,588000,588000,588000,0
|
|
20240116,124500,596752000,588000,589000,589000,588000,3
|
|
20240116,124400,594986000,590000,590000,590000,590000,0
|
|
20240116,124300,594986000,590000,590000,590000,590000,0
|
|
20240116,124200,594986000,590000,590000,590000,590000,0
|
|
20240116,124100,594986000,590000,590000,590000,590000,0
|
|
20240116,124000,594986000,590000,590000,590000,590000,0
|
|
20240116,123900,594986000,590000,590000,590000,590000,0
|
|
20240116,123800,594986000,590000,590000,590000,590000,0
|
|
20240116,123700,594986000,590000,590000,590000,590000,0
|
|
20240116,123600,594986000,590000,590000,590000,590000,0
|
|
20240116,123500,594986000,590000,590000,590000,590000,6
|
|
20240116,123400,591446000,591000,591000,591000,591000,0
|
|
20240116,123300,591446000,591000,591000,591000,591000,0
|
|
20240116,123200,591446000,591000,591000,591000,591000,0
|
|
20240116,123100,591446000,591000,591000,591000,591000,0
|
|
20240116,123000,591446000,591000,591000,591000,591000,0
|
|
20240116,122900,591446000,591000,590000,591000,590000,13
|
|
20240116,122800,583775000,590000,590000,590000,590000,2
|
|
20240116,122700,582595000,589000,589000,589000,589000,0
|
|
20240116,122600,582595000,589000,589000,589000,589000,0
|
|
20240116,122500,582595000,589000,589000,589000,589000,2
|
|
20240116,122400,581417000,589000,589000,589000,589000,8
|
|
20240116,122300,576705000,589000,589000,589000,589000,0
|
|
20240116,122200,576705000,589000,589000,589000,589000,1
|
|
20240116,122100,576116000,590000,589000,590000,589000,4
|
|
20240116,122000,573759000,589000,589000,589000,589000,0
|
|
20240116,121900,573759000,589000,589000,589000,589000,0
|
|
20240116,121800,573759000,589000,589000,589000,589000,1
|
|
20240116,121700,573170000,589000,588000,589000,588000,3
|
|
20240116,121600,571405000,587000,587000,587000,587000,0
|
|
20240116,121500,571405000,587000,587000,587000,587000,0
|
|
20240116,121400,571405000,587000,587000,587000,587000,0
|
|
20240116,121300,571405000,587000,587000,587000,587000,0
|
|
20240116,121200,571405000,587000,587000,587000,587000,0
|
|
20240116,121100,571405000,587000,587000,587000,587000,0
|
|
20240116,121000,571405000,587000,587000,587000,587000,3
|
|
20240116,120900,569644000,587000,587000,587000,587000,0
|
|
20240116,120800,569644000,587000,587000,587000,587000,0
|
|
20240116,120700,569644000,587000,587000,587000,587000,1
|
|
20240116,120600,569057000,587000,587000,587000,587000,9
|
|
20240116,120500,563774000,587000,587000,587000,587000,50
|
|
20240116,120400,534424000,587000,587000,587000,587000,0
|
|
20240116,120300,534424000,587000,587000,587000,587000,1
|
|
20240116,120200,533837000,587000,587000,587000,587000,6
|
|
20240116,120100,530315000,586000,586000,586000,586000,0
|
|
20240116,120000,530315000,586000,586000,586000,586000,0
|
|
20240116,115900,530315000,586000,586000,586000,586000,1
|
|
20240116,115800,529729000,587000,587000,587000,587000,0
|
|
20240116,115700,529729000,587000,587000,587000,587000,0
|
|
20240116,115600,529729000,587000,587000,587000,587000,26
|
|
20240116,115500,514467000,587000,587000,587000,587000,0
|
|
20240116,115400,514467000,587000,587000,587000,587000,0
|
|
20240116,115300,514467000,587000,587000,587000,587000,1
|
|
20240116,115200,513880000,588000,588000,588000,588000,0
|
|
20240116,115100,513880000,588000,588000,588000,588000,17
|
|
20240116,115000,503884000,589000,589000,589000,589000,1
|
|
20240116,114900,503295000,589000,589000,589000,589000,0
|
|
20240116,114800,503295000,589000,588000,589000,588000,3
|
|
20240116,114700,501529000,588000,588000,588000,588000,0
|
|
20240116,114600,501529000,588000,588000,588000,588000,2
|
|
20240116,114500,500353000,588000,588000,588000,588000,0
|
|
20240116,114400,500353000,588000,588000,588000,588000,0
|
|
20240116,114300,500353000,588000,588000,588000,588000,0
|
|
20240116,114200,500353000,588000,588000,588000,588000,2
|
|
20240116,114100,499177000,588000,588000,588000,588000,0
|
|
20240116,114000,499177000,588000,588000,588000,588000,0
|
|
20240116,113900,499177000,588000,588000,588000,588000,0
|
|
20240116,113800,499177000,588000,588000,588000,588000,0
|
|
20240116,113700,499177000,588000,588000,588000,588000,1
|
|
20240116,113600,498589000,588000,588000,588000,588000,0
|
|
20240116,113500,498589000,588000,588000,588000,588000,0
|
|
20240116,113400,498589000,588000,588000,588000,588000,0
|
|
20240116,113300,498589000,588000,588000,588000,588000,0
|
|
20240116,113200,498589000,588000,588000,588000,588000,0
|
|
20240116,113100,498589000,588000,589000,589000,588000,2
|
|
20240116,113000,497412000,588000,588000,588000,588000,0
|
|
20240116,112900,497412000,588000,588000,588000,588000,0
|
|
20240116,112800,497412000,588000,588000,588000,588000,0
|
|
20240116,112700,497412000,588000,588000,588000,588000,1
|
|
20240116,112600,496824000,588000,588000,588000,588000,1
|
|
20240116,112500,496236000,588000,588000,588000,588000,0
|
|
20240116,112400,496236000,588000,588000,588000,588000,0
|
|
20240116,112300,496236000,588000,588000,588000,588000,0
|
|
20240116,112200,496236000,588000,588000,588000,588000,0
|
|
20240116,112100,496236000,588000,588000,588000,588000,1
|
|
20240116,112000,495648000,588000,588000,588000,588000,0
|
|
20240116,111900,495648000,588000,588000,588000,588000,0
|
|
20240116,111800,495648000,588000,588000,588000,588000,0
|
|
20240116,111700,495648000,588000,588000,588000,588000,0
|
|
20240116,111600,495648000,588000,588000,588000,588000,0
|
|
20240116,111500,495648000,588000,588000,588000,588000,1
|
|
20240116,111400,495060000,587000,587000,587000,587000,0
|
|
20240116,111300,495060000,587000,587000,587000,587000,0
|
|
20240116,111200,495060000,587000,587000,587000,587000,0
|
|
20240116,111100,495060000,587000,587000,587000,587000,0
|
|
20240116,111000,495060000,587000,587000,587000,587000,1
|
|
20240116,110900,494473000,587000,587000,587000,587000,0
|
|
20240116,110800,494473000,587000,587000,587000,587000,0
|
|
20240116,110700,494473000,587000,587000,587000,587000,11
|
|
20240116,110600,488016000,589000,589000,589000,589000,4
|
|
20240116,110500,485660000,589000,589000,589000,589000,0
|
|
20240116,110400,485660000,589000,589000,589000,589000,1
|
|
20240116,110300,485071000,588000,588000,588000,588000,0
|
|
20240116,110200,485071000,588000,588000,588000,588000,0
|
|
20240116,110100,485071000,588000,588000,588000,588000,0
|
|
20240116,110000,485071000,588000,588000,588000,588000,0
|
|
20240116,105900,485071000,588000,591000,591000,588000,2
|
|
20240116,105800,483892000,588000,588000,588000,588000,0
|
|
20240116,105700,483892000,588000,588000,588000,588000,0
|
|
20240116,105600,483892000,588000,588000,588000,588000,16
|
|
20240116,105500,474484000,591000,591000,591000,591000,1
|
|
20240116,105400,473893000,588000,588000,588000,588000,1
|
|
20240116,105300,473305000,589000,589000,589000,589000,0
|
|
20240116,105200,473305000,589000,589000,589000,589000,0
|
|
20240116,105100,473305000,589000,589000,589000,589000,0
|
|
20240116,105000,473305000,589000,589000,589000,589000,4
|
|
20240116,104900,470949000,588000,588000,588000,588000,1
|
|
20240116,104800,470361000,588000,588000,588000,588000,1
|
|
20240116,104700,469773000,589000,589000,589000,589000,0
|
|
20240116,104600,469773000,589000,589000,589000,589000,0
|
|
20240116,104500,469773000,589000,589000,589000,589000,0
|
|
20240116,104400,469773000,589000,589000,589000,589000,3
|
|
20240116,104300,468006000,588000,588000,588000,588000,1
|
|
20240116,104200,467418000,591000,591000,591000,591000,0
|
|
20240116,104100,467418000,591000,591000,591000,591000,0
|
|
20240116,104000,467418000,591000,591000,591000,591000,0
|
|
20240116,103900,467418000,591000,590000,591000,590000,2
|
|
20240116,103800,466237000,588000,588000,588000,588000,0
|
|
20240116,103700,466237000,588000,590000,590000,588000,3
|
|
20240116,103600,464469000,589000,589000,589000,589000,0
|
|
20240116,103500,464469000,589000,589000,589000,589000,0
|
|
20240116,103400,464469000,589000,589000,589000,589000,0
|
|
20240116,103300,464469000,589000,589000,589000,589000,0
|
|
20240116,103200,464469000,589000,589000,589000,589000,1
|
|
20240116,103100,463880000,588000,588000,588000,588000,1
|
|
20240116,103000,463292000,590000,590000,590000,590000,0
|
|
20240116,102900,463292000,590000,590000,590000,590000,0
|
|
20240116,102800,463292000,590000,590000,590000,590000,0
|
|
20240116,102700,463292000,590000,590000,590000,590000,0
|
|
20240116,102600,463292000,590000,590000,590000,590000,7
|
|
20240116,102500,459162000,590000,590000,592000,589000,12
|
|
20240116,102400,452079000,590000,590000,590000,590000,0
|
|
20240116,102300,452079000,590000,590000,590000,590000,13
|
|
20240116,102200,444409000,589000,589000,589000,589000,0
|
|
20240116,102100,444409000,589000,589000,589000,589000,1
|
|
20240116,102000,443820000,589000,589000,589000,589000,0
|
|
20240116,101900,443820000,589000,589000,589000,589000,0
|
|
20240116,101800,443820000,589000,589000,589000,589000,0
|
|
20240116,101700,443820000,589000,589000,589000,589000,2
|
|
20240116,101600,442642000,588000,588000,588000,588000,6
|
|
20240116,101500,439114000,588000,588000,588000,588000,0
|
|
20240116,101400,439114000,588000,588000,588000,588000,6
|
|
20240116,101300,435586000,587000,587000,587000,587000,0
|
|
20240116,101200,435586000,587000,587000,587000,587000,0
|
|
20240116,101100,435586000,587000,587000,587000,587000,0
|
|
20240116,101000,435586000,587000,587000,587000,586000,18
|
|
20240116,100900,425021000,585000,585000,585000,585000,0
|
|
20240116,100800,425021000,585000,585000,585000,585000,0
|
|
20240116,100700,425021000,585000,585000,585000,585000,101
|
|
20240116,100600,365936000,585000,587000,587000,585000,18
|
|
20240116,100500,355386000,587000,588000,588000,587000,19
|
|
20240116,100400,344229000,587000,587000,587000,587000,0
|
|
20240116,100300,344229000,587000,587000,587000,587000,0
|
|
20240116,100200,344229000,587000,587000,587000,587000,0
|
|
20240116,100100,344229000,587000,587000,587000,587000,15
|
|
20240116,100000,335424000,587000,587000,587000,587000,2
|
|
20240116,095900,334250000,586000,585000,586000,585000,6
|
|
20240116,095800,330735000,586000,588000,588000,586000,152
|
|
20240116,095700,241458000,588000,589000,589000,588000,26
|
|
20240116,095600,226167000,590000,590000,590000,590000,1
|
|
20240116,095500,225577000,588000,588000,588000,588000,0
|
|
20240116,095400,225577000,588000,588000,588000,588000,1
|
|
20240116,095300,224989000,588000,588000,588000,588000,0
|
|
20240116,095200,224989000,588000,588000,588000,588000,0
|
|
20240116,095100,224989000,588000,588000,588000,588000,1
|
|
20240116,095000,224401000,589000,589000,589000,589000,1
|
|
20240116,094900,223812000,589000,589000,590000,589000,22
|
|
20240116,094800,210853000,590000,591000,591000,590000,114
|
|
20240116,094700,143592000,591000,591000,591000,591000,0
|
|
20240116,094600,143592000,591000,591000,591000,591000,6
|
|
20240116,094500,140046000,591000,591000,591000,591000,4
|
|
20240116,094400,137682000,591000,591000,591000,591000,2
|
|
20240116,094300,136500000,591000,591000,591000,591000,8
|
|
20240116,094200,131772000,592000,593000,593000,592000,58
|
|
20240116,094100,97431000,594000,594000,594000,594000,1
|
|
20240116,094000,96837000,594000,594000,594000,594000,9
|
|
20240116,093900,91491000,594000,594000,594000,594000,0
|
|
20240116,093800,91491000,594000,594000,594000,594000,1
|
|
20240116,093700,90897000,596000,596000,596000,596000,3
|
|
20240116,093600,89109000,597000,597000,597000,597000,0
|
|
20240116,093500,89109000,597000,593000,597000,593000,5
|
|
20240116,093400,86137000,593000,593000,593000,593000,1
|
|
20240116,093300,85544000,593000,593000,593000,593000,0
|
|
20240116,093200,85544000,593000,593000,593000,593000,4
|
|
20240116,093100,83172000,592000,592000,592000,592000,0
|
|
20240116,093000,83172000,592000,592000,592000,592000,5
|
|
20240116,092900,80212000,592000,592000,592000,592000,1
|
|
20240116,092800,79620000,592000,592000,592000,592000,1
|
|
20240116,092700,79028000,592000,592000,592000,592000,7
|
|
20240116,092600,74884000,592000,592000,592000,592000,5
|
|
20240116,092500,71924000,592000,592000,592000,592000,12
|
|
20240116,092400,64820000,592000,593000,593000,592000,30
|
|
20240116,092300,47054000,593000,593000,593000,593000,0
|
|
20240116,092200,47054000,593000,593000,593000,593000,1
|
|
20240116,092100,46461000,593000,593000,593000,593000,0
|
|
20240116,092000,46461000,593000,593000,593000,593000,0
|
|
20240116,091900,46461000,593000,593000,593000,593000,0
|
|
20240116,091800,46461000,593000,593000,593000,593000,0
|
|
20240116,091700,46461000,593000,593000,593000,593000,0
|
|
20240116,091600,46461000,593000,593000,593000,592000,10
|
|
20240116,091500,40532000,593000,593000,593000,593000,4
|
|
20240116,091400,38160000,593000,594000,594000,593000,10
|
|
20240116,091300,32225000,594000,595000,595000,594000,4
|
|
20240116,091200,29848000,595000,595000,595000,595000,0
|
|
20240116,091100,29848000,595000,595000,595000,595000,1
|
|
20240116,091000,29253000,594000,594000,594000,594000,1
|
|
20240116,090900,28659000,594000,594000,594000,594000,0
|
|
20240116,090800,28659000,594000,594000,594000,594000,3
|
|
20240116,090700,26877000,594000,594000,594000,594000,0
|
|
20240116,090600,26877000,594000,594000,594000,594000,1
|
|
20240116,090500,26283000,594000,594000,594000,594000,3
|
|
20240116,090400,24501000,593000,593000,593000,593000,0
|
|
20240116,090300,24501000,593000,593000,593000,593000,0
|
|
20240116,090200,24501000,593000,593000,593000,593000,1
|
|
20240116,090100,23908000,592000,592000,592000,592000,0
|
|
20240116,090000,23908000,592000,598000,598000,592000,40
|