584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184100,1107650000,579000,579000,579000,579000,10
|
|
20240117,184000,1107650000,579000,579000,579000,579000,0
|
|
20240117,183900,1107650000,579000,579000,579000,579000,0
|
|
20240117,183800,1107650000,579000,579000,579000,579000,0
|
|
20240117,183700,1107650000,579000,579000,579000,579000,0
|
|
20240117,183600,1107650000,579000,579000,579000,579000,0
|
|
20240117,183500,1107650000,579000,579000,579000,579000,0
|
|
20240117,183400,1107650000,579000,579000,579000,579000,0
|
|
20240117,183300,1107650000,579000,579000,579000,579000,0
|
|
20240117,183200,1107650000,579000,579000,579000,579000,0
|
|
20240117,183100,1107650000,579000,579000,579000,579000,0
|
|
20240117,183000,1107650000,579000,579000,579000,579000,0
|
|
20240117,182900,1107650000,579000,579000,579000,579000,0
|
|
20240117,182800,1107650000,579000,579000,579000,579000,0
|
|
20240117,182700,1107650000,579000,579000,579000,579000,0
|
|
20240117,182600,1107650000,579000,579000,579000,579000,0
|
|
20240117,182500,1107650000,579000,579000,579000,579000,0
|
|
20240117,182400,1107650000,579000,579000,579000,579000,0
|
|
20240117,182300,1107650000,579000,579000,579000,579000,0
|
|
20240117,182200,1107650000,579000,579000,579000,579000,0
|
|
20240117,182100,1107650000,579000,579000,579000,579000,0
|
|
20240117,182000,1107650000,579000,579000,579000,579000,0
|
|
20240117,181900,1107650000,579000,579000,579000,579000,0
|
|
20240117,181800,1107650000,579000,579000,579000,579000,0
|
|
20240117,181700,1107650000,579000,579000,579000,579000,0
|
|
20240117,181600,1107650000,579000,579000,579000,579000,0
|
|
20240117,181500,1107650000,579000,579000,579000,579000,0
|
|
20240117,181400,1107650000,579000,579000,579000,579000,0
|
|
20240117,181300,1107650000,579000,579000,579000,579000,0
|
|
20240117,181200,1107650000,579000,579000,579000,579000,0
|
|
20240117,181100,1107650000,579000,579000,579000,579000,10
|
|
20240117,181000,1107650000,579000,579000,579000,579000,0
|
|
20240117,180900,1107650000,579000,579000,579000,579000,0
|
|
20240117,180800,1107650000,579000,579000,579000,579000,0
|
|
20240117,180700,1107650000,579000,579000,579000,579000,0
|
|
20240117,180600,1107650000,579000,579000,579000,579000,0
|
|
20240117,180500,1107650000,579000,579000,579000,579000,0
|
|
20240117,180400,1107650000,579000,579000,579000,579000,0
|
|
20240117,180300,1107650000,579000,579000,579000,579000,0
|
|
20240117,180200,1107650000,579000,579000,579000,579000,0
|
|
20240117,180100,1107650000,579000,579000,579000,579000,0
|
|
20240117,180000,1107650000,579000,579000,579000,579000,0
|
|
20240117,175900,1107650000,579000,579000,579000,579000,0
|
|
20240117,175800,1107650000,579000,579000,579000,579000,0
|
|
20240117,175700,1107650000,579000,579000,579000,579000,0
|
|
20240117,175600,1107650000,579000,579000,579000,579000,0
|
|
20240117,175500,1107650000,579000,579000,579000,579000,0
|
|
20240117,175400,1107650000,579000,579000,579000,579000,0
|
|
20240117,175300,1107650000,579000,579000,579000,579000,0
|
|
20240117,175200,1107650000,579000,579000,579000,579000,0
|
|
20240117,175100,1107650000,579000,579000,579000,579000,0
|
|
20240117,175000,1107650000,579000,579000,579000,579000,0
|
|
20240117,174900,1107650000,579000,579000,579000,579000,0
|
|
20240117,174800,1107650000,579000,579000,579000,579000,0
|
|
20240117,174700,1107650000,579000,579000,579000,579000,0
|
|
20240117,174600,1107650000,579000,579000,579000,579000,0
|
|
20240117,174500,1107650000,579000,579000,579000,579000,0
|
|
20240117,174400,1107650000,579000,579000,579000,579000,0
|
|
20240117,174300,1107650000,579000,579000,579000,579000,0
|
|
20240117,174200,1107650000,579000,579000,579000,579000,0
|
|
20240117,174100,1107650000,579000,579000,579000,579000,10
|
|
20240117,174000,1107650000,579000,579000,579000,579000,0
|
|
20240117,173900,1107650000,579000,579000,579000,579000,0
|
|
20240117,173800,1107650000,579000,579000,579000,579000,0
|
|
20240117,173700,1107650000,579000,579000,579000,579000,0
|
|
20240117,173600,1107650000,579000,579000,579000,579000,0
|
|
20240117,173500,1107650000,579000,579000,579000,579000,0
|
|
20240117,173400,1107650000,579000,579000,579000,579000,0
|
|
20240117,173300,1107650000,579000,579000,579000,579000,0
|
|
20240117,173200,1107650000,579000,579000,579000,579000,0
|
|
20240117,173100,1107650000,579000,579000,579000,579000,0
|
|
20240117,173000,1107650000,579000,579000,579000,579000,0
|
|
20240117,172900,1107650000,579000,579000,579000,579000,0
|
|
20240117,172800,1107650000,579000,579000,579000,579000,0
|
|
20240117,172700,1107650000,579000,579000,579000,579000,0
|
|
20240117,172600,1107650000,579000,579000,579000,579000,0
|
|
20240117,172500,1107650000,579000,579000,579000,579000,0
|
|
20240117,172400,1107650000,579000,579000,579000,579000,0
|
|
20240117,172300,1107650000,579000,579000,579000,579000,0
|
|
20240117,172200,1107650000,579000,579000,579000,579000,0
|
|
20240117,172100,1107650000,579000,579000,579000,579000,0
|
|
20240117,172000,1107650000,579000,579000,579000,579000,0
|
|
20240117,171900,1107650000,579000,579000,579000,579000,0
|
|
20240117,171800,1107650000,579000,579000,579000,579000,0
|
|
20240117,171700,1107650000,579000,579000,579000,579000,0
|
|
20240117,171600,1107650000,579000,579000,579000,579000,0
|
|
20240117,171500,1107650000,579000,579000,579000,579000,0
|
|
20240117,171400,1107650000,579000,579000,579000,579000,0
|
|
20240117,171300,1107650000,579000,579000,579000,579000,0
|
|
20240117,171200,1107650000,579000,579000,579000,579000,0
|
|
20240117,171100,1107650000,579000,579000,579000,579000,10
|
|
20240117,171000,1107650000,579000,579000,579000,579000,0
|
|
20240117,170900,1107650000,579000,579000,579000,579000,0
|
|
20240117,170800,1107650000,579000,579000,579000,579000,0
|
|
20240117,170700,1107650000,579000,579000,579000,579000,0
|
|
20240117,170600,1107650000,579000,579000,579000,579000,0
|
|
20240117,170500,1107650000,579000,579000,579000,579000,0
|
|
20240117,170400,1107650000,579000,579000,579000,579000,0
|
|
20240117,170300,1107650000,579000,579000,579000,579000,0
|
|
20240117,170200,1107650000,579000,579000,579000,579000,0
|
|
20240117,170100,1107650000,579000,579000,579000,579000,0
|
|
20240117,170000,1107650000,579000,579000,579000,579000,0
|
|
20240117,165900,1107650000,579000,579000,579000,579000,0
|
|
20240117,165800,1107650000,579000,579000,579000,579000,0
|
|
20240117,165700,1107650000,579000,579000,579000,579000,0
|
|
20240117,165600,1107650000,579000,579000,579000,579000,0
|
|
20240117,165500,1107650000,579000,579000,579000,579000,0
|
|
20240117,165400,1107650000,579000,579000,579000,579000,0
|
|
20240117,165300,1107650000,579000,579000,579000,579000,0
|
|
20240117,165200,1107650000,579000,579000,579000,579000,0
|
|
20240117,165100,1107650000,579000,579000,579000,579000,0
|
|
20240117,165000,1107650000,579000,579000,579000,579000,0
|
|
20240117,164900,1107650000,579000,579000,579000,579000,0
|
|
20240117,164800,1107650000,579000,579000,579000,579000,0
|
|
20240117,164700,1107650000,579000,579000,579000,579000,0
|
|
20240117,164600,1107650000,579000,579000,579000,579000,0
|
|
20240117,164500,1107650000,579000,579000,579000,579000,0
|
|
20240117,164400,1107650000,579000,579000,579000,579000,0
|
|
20240117,164300,1107650000,579000,579000,579000,579000,0
|
|
20240117,164200,1107650000,579000,579000,579000,579000,0
|
|
20240117,164100,1107650000,579000,579000,579000,579000,10
|
|
20240117,164000,1107650000,579000,579000,579000,579000,0
|
|
20240117,163900,1107650000,579000,579000,579000,579000,0
|
|
20240117,163800,1107650000,579000,579000,579000,579000,0
|
|
20240117,163700,1107650000,579000,579000,579000,579000,0
|
|
20240117,163600,1107650000,579000,579000,579000,579000,0
|
|
20240117,163500,1107650000,579000,579000,579000,579000,0
|
|
20240117,163400,1107650000,579000,579000,579000,579000,0
|
|
20240117,163300,1107650000,579000,579000,579000,579000,0
|
|
20240117,163200,1107650000,579000,579000,579000,579000,0
|
|
20240117,163100,1107650000,579000,579000,579000,579000,0
|
|
20240117,163000,1107650000,579000,579000,579000,579000,0
|
|
20240117,162900,1107650000,579000,579000,579000,579000,0
|
|
20240117,162800,1107650000,579000,579000,579000,579000,0
|
|
20240117,162700,1107650000,579000,579000,579000,579000,0
|
|
20240117,162600,1107650000,579000,579000,579000,579000,0
|
|
20240117,162500,1107650000,579000,579000,579000,579000,0
|
|
20240117,162400,1107650000,579000,579000,579000,579000,0
|
|
20240117,162300,1107650000,579000,579000,579000,579000,0
|
|
20240117,162200,1107650000,579000,579000,579000,579000,0
|
|
20240117,162100,1107650000,579000,579000,579000,579000,0
|
|
20240117,162000,1107650000,579000,579000,579000,579000,0
|
|
20240117,161900,1107650000,579000,579000,579000,579000,0
|
|
20240117,161800,1107650000,579000,579000,579000,579000,0
|
|
20240117,161700,1107650000,579000,579000,579000,579000,0
|
|
20240117,161600,1107650000,579000,579000,579000,579000,0
|
|
20240117,161500,1107650000,579000,579000,579000,579000,0
|
|
20240117,161400,1107650000,579000,579000,579000,579000,0
|
|
20240117,161300,1107650000,579000,579000,579000,579000,0
|
|
20240117,161200,1107650000,579000,579000,579000,579000,0
|
|
20240117,161100,1107650000,579000,579000,579000,579000,10
|
|
20240117,161000,1107650000,579000,579000,579000,579000,0
|
|
20240117,160900,1107650000,579000,579000,579000,579000,0
|
|
20240117,160800,1107650000,579000,579000,579000,579000,0
|
|
20240117,160700,1107650000,579000,579000,579000,579000,0
|
|
20240117,160600,1107650000,579000,579000,579000,579000,0
|
|
20240117,160500,1107650000,579000,579000,579000,579000,0
|
|
20240117,160400,1107650000,579000,579000,579000,579000,0
|
|
20240117,160300,1107650000,579000,579000,579000,579000,0
|
|
20240117,160200,1107650000,579000,579000,579000,579000,0
|
|
20240117,160100,1107650000,579000,579000,579000,579000,0
|
|
20240117,160000,1107650000,579000,579000,579000,579000,0
|
|
20240117,155900,1107650000,579000,579000,579000,579000,0
|
|
20240117,155800,1107650000,579000,579000,579000,579000,0
|
|
20240117,155700,1107650000,579000,579000,579000,579000,0
|
|
20240117,155600,1107650000,579000,579000,579000,579000,0
|
|
20240117,155500,1107650000,579000,579000,579000,579000,0
|
|
20240117,155400,1107650000,579000,579000,579000,579000,0
|
|
20240117,155300,1107650000,579000,579000,579000,579000,0
|
|
20240117,155200,1107650000,579000,579000,579000,579000,0
|
|
20240117,155100,1107650000,579000,579000,579000,579000,0
|
|
20240117,155000,1107650000,579000,579000,579000,579000,0
|
|
20240117,154900,1107650000,579000,579000,579000,579000,0
|
|
20240117,154800,1107650000,579000,579000,579000,579000,0
|
|
20240117,154700,1107650000,579000,579000,579000,579000,0
|
|
20240117,154600,1107650000,579000,579000,579000,579000,0
|
|
20240117,154500,1107650000,579000,579000,579000,579000,0
|
|
20240117,154400,1107650000,579000,579000,579000,579000,0
|
|
20240117,154300,1107650000,579000,579000,579000,579000,0
|
|
20240117,154200,1107650000,579000,579000,579000,579000,0
|
|
20240117,154100,1107650000,579000,579000,579000,579000,10
|
|
20240117,154000,1107650000,579000,579000,579000,579000,0
|
|
20240117,153900,1107650000,579000,579000,579000,579000,0
|
|
20240117,153800,1107650000,579000,579000,579000,579000,0
|
|
20240117,153700,1107650000,579000,579000,579000,579000,0
|
|
20240117,153600,1107650000,579000,579000,579000,579000,0
|
|
20240117,153500,1107650000,579000,579000,579000,579000,0
|
|
20240117,153400,1107650000,579000,579000,579000,579000,0
|
|
20240117,153300,1107650000,579000,579000,579000,579000,0
|
|
20240117,153200,1107650000,579000,579000,579000,579000,0
|
|
20240117,153100,1107650000,579000,579000,579000,579000,0
|
|
20240117,153000,1107650000,579000,579000,579000,579000,10
|
|
20240117,152900,1101860000,581000,581000,581000,581000,0
|
|
20240117,152800,1101860000,581000,581000,581000,581000,0
|
|
20240117,152700,1101860000,581000,581000,581000,581000,0
|
|
20240117,152600,1101860000,581000,581000,581000,581000,0
|
|
20240117,152500,1101860000,581000,581000,581000,581000,0
|
|
20240117,152400,1101860000,581000,581000,581000,581000,0
|
|
20240117,152300,1101860000,581000,581000,581000,581000,0
|
|
20240117,152200,1101860000,581000,581000,581000,581000,0
|
|
20240117,152100,1101860000,581000,581000,581000,581000,0
|
|
20240117,152000,1101860000,581000,581000,581000,581000,0
|
|
20240117,151900,1101860000,581000,579000,581000,579000,2
|
|
20240117,151800,1100700000,579000,579000,579000,579000,0
|
|
20240117,151700,1100700000,579000,579000,579000,579000,2
|
|
20240117,151600,1099542000,578000,578000,578000,578000,0
|
|
20240117,151500,1099542000,578000,578000,578000,578000,0
|
|
20240117,151400,1099542000,578000,579000,579000,578000,3
|
|
20240117,151300,1097806000,578000,578000,578000,578000,1
|
|
20240117,151200,1097228000,578000,578000,578000,578000,0
|
|
20240117,151100,1097228000,578000,578000,578000,578000,1
|
|
20240117,151000,1096650000,579000,578000,579000,578000,14
|
|
20240117,150900,1088549000,578000,578000,578000,578000,0
|
|
20240117,150800,1088549000,578000,578000,578000,578000,10
|
|
20240117,150700,1082769000,578000,580000,580000,578000,14
|
|
20240117,150600,1074662000,580000,580000,580000,580000,0
|
|
20240117,150500,1074662000,580000,579000,580000,579000,9
|
|
20240117,150400,1069449000,579000,580000,580000,579000,2
|
|
20240117,150300,1068290000,580000,580000,580000,580000,4
|
|
20240117,150200,1065970000,580000,580000,580000,580000,0
|
|
20240117,150100,1065970000,580000,580000,580000,580000,0
|
|
20240117,150000,1065970000,580000,580000,580000,580000,56
|
|
20240117,145900,1033490000,580000,580000,580000,580000,2
|
|
20240117,145800,1032330000,580000,580000,580000,580000,1
|
|
20240117,145700,1031750000,580000,580000,580000,580000,0
|
|
20240117,145600,1031750000,580000,580000,580000,580000,0
|
|
20240117,145500,1031750000,580000,580000,580000,580000,0
|
|
20240117,145400,1031750000,580000,580000,580000,580000,0
|
|
20240117,145300,1031750000,580000,580000,580000,580000,0
|
|
20240117,145200,1031750000,580000,580000,580000,580000,0
|
|
20240117,145100,1031750000,580000,580000,580000,580000,0
|
|
20240117,145000,1031750000,580000,581000,581000,580000,115
|
|
20240117,144900,965044000,581000,581000,581000,581000,2
|
|
20240117,144800,963882000,581000,581000,581000,581000,1
|
|
20240117,144700,963301000,581000,581000,581000,581000,1
|
|
20240117,144600,962720000,580000,580000,580000,580000,0
|
|
20240117,144500,962720000,580000,580000,580000,580000,0
|
|
20240117,144400,962720000,580000,581000,581000,580000,402
|
|
20240117,144300,729492000,582000,582000,582000,582000,0
|
|
20240117,144200,729492000,582000,582000,582000,582000,0
|
|
20240117,144100,729492000,582000,582000,582000,582000,0
|
|
20240117,144000,729492000,582000,582000,582000,582000,1
|
|
20240117,143900,728910000,581000,581000,581000,581000,0
|
|
20240117,143800,728910000,581000,581000,581000,581000,0
|
|
20240117,143700,728910000,581000,581000,581000,581000,0
|
|
20240117,143600,728910000,581000,581000,581000,581000,0
|
|
20240117,143500,728910000,581000,581000,581000,581000,66
|
|
20240117,143400,690564000,581000,581000,581000,581000,0
|
|
20240117,143300,690564000,581000,581000,581000,581000,0
|
|
20240117,143200,690564000,581000,581000,581000,581000,0
|
|
20240117,143100,690564000,581000,581000,581000,581000,0
|
|
20240117,143000,690564000,581000,581000,581000,581000,0
|
|
20240117,142900,690564000,581000,581000,581000,581000,0
|
|
20240117,142800,690564000,581000,581000,581000,581000,0
|
|
20240117,142700,690564000,581000,581000,581000,581000,1
|
|
20240117,142600,689983000,583000,583000,583000,583000,0
|
|
20240117,142500,689983000,583000,583000,583000,583000,0
|
|
20240117,142400,689983000,583000,583000,583000,583000,0
|
|
20240117,142300,689983000,583000,583000,583000,583000,0
|
|
20240117,142200,689983000,583000,583000,583000,583000,0
|
|
20240117,142100,689983000,583000,583000,583000,583000,0
|
|
20240117,142000,689983000,583000,583000,583000,583000,0
|
|
20240117,141900,689983000,583000,583000,583000,583000,1
|
|
20240117,141800,689400000,581000,581000,581000,581000,0
|
|
20240117,141700,689400000,581000,581000,581000,581000,0
|
|
20240117,141600,689400000,581000,581000,581000,581000,0
|
|
20240117,141500,689400000,581000,581000,581000,581000,0
|
|
20240117,141400,689400000,581000,581000,581000,581000,0
|
|
20240117,141300,689400000,581000,581000,581000,581000,0
|
|
20240117,141200,689400000,581000,581000,581000,581000,0
|
|
20240117,141100,689400000,581000,581000,581000,581000,0
|
|
20240117,141000,689400000,581000,581000,581000,581000,10
|
|
20240117,140900,683590000,581000,581000,581000,581000,0
|
|
20240117,140800,683590000,581000,581000,581000,581000,0
|
|
20240117,140700,683590000,581000,581000,581000,581000,0
|
|
20240117,140600,683590000,581000,581000,581000,581000,0
|
|
20240117,140500,683590000,581000,581000,581000,581000,0
|
|
20240117,140400,683590000,581000,581000,581000,581000,0
|
|
20240117,140300,683590000,581000,581000,581000,581000,0
|
|
20240117,140200,683590000,581000,581000,581000,581000,0
|
|
20240117,140100,683590000,581000,581000,581000,581000,0
|
|
20240117,140000,683590000,581000,581000,581000,581000,0
|
|
20240117,135900,683590000,581000,581000,581000,581000,0
|
|
20240117,135800,683590000,581000,581000,581000,581000,0
|
|
20240117,135700,683590000,581000,581000,581000,581000,1
|
|
20240117,135600,683009000,581000,581000,581000,581000,0
|
|
20240117,135500,683009000,581000,581000,581000,581000,0
|
|
20240117,135400,683009000,581000,581000,581000,581000,0
|
|
20240117,135300,683009000,581000,581000,581000,581000,0
|
|
20240117,135200,683009000,581000,581000,581000,581000,0
|
|
20240117,135100,683009000,581000,581000,581000,581000,0
|
|
20240117,135000,683009000,581000,581000,581000,581000,0
|
|
20240117,134900,683009000,581000,581000,581000,581000,0
|
|
20240117,134800,683009000,581000,581000,581000,581000,0
|
|
20240117,134700,683009000,581000,581000,581000,581000,0
|
|
20240117,134600,683009000,581000,581000,581000,581000,0
|
|
20240117,134500,683009000,581000,581000,581000,581000,0
|
|
20240117,134400,683009000,581000,582000,582000,581000,60
|
|
20240117,134300,648092000,582000,582000,582000,582000,0
|
|
20240117,134200,648092000,582000,582000,582000,582000,0
|
|
20240117,134100,648092000,582000,582000,582000,582000,1
|
|
20240117,134000,647510000,582000,582000,582000,582000,0
|
|
20240117,133900,647510000,582000,582000,582000,582000,0
|
|
20240117,133800,647510000,582000,582000,582000,582000,56
|
|
20240117,133700,614918000,583000,583000,583000,583000,2
|
|
20240117,133600,613752000,583000,583000,583000,583000,0
|
|
20240117,133500,613752000,583000,583000,583000,583000,0
|
|
20240117,133400,613752000,583000,583000,583000,583000,0
|
|
20240117,133300,613752000,583000,583000,583000,583000,0
|
|
20240117,133200,613752000,583000,583000,583000,583000,0
|
|
20240117,133100,613752000,583000,583000,583000,583000,0
|
|
20240117,133000,613752000,583000,583000,583000,583000,0
|
|
20240117,132900,613752000,583000,583000,583000,583000,0
|
|
20240117,132800,613752000,583000,583000,583000,583000,0
|
|
20240117,132700,613752000,583000,583000,583000,583000,10
|
|
20240117,132600,607922000,583000,583000,583000,583000,0
|
|
20240117,132500,607922000,583000,583000,583000,583000,2
|
|
20240117,132400,606756000,583000,583000,583000,583000,0
|
|
20240117,132300,606756000,583000,583000,583000,583000,0
|
|
20240117,132200,606756000,583000,583000,583000,583000,0
|
|
20240117,132100,606756000,583000,583000,583000,583000,2
|
|
20240117,132000,605590000,583000,583000,583000,583000,0
|
|
20240117,131900,605590000,583000,583000,583000,583000,0
|
|
20240117,131800,605590000,583000,583000,583000,583000,0
|
|
20240117,131700,605590000,583000,583000,583000,583000,0
|
|
20240117,131600,605590000,583000,583000,583000,583000,0
|
|
20240117,131500,605590000,583000,583000,583000,583000,5
|
|
20240117,131400,602675000,582000,582000,582000,582000,0
|
|
20240117,131300,602675000,582000,583000,583000,582000,10
|
|
20240117,131200,596848000,583000,583000,583000,583000,0
|
|
20240117,131100,596848000,583000,583000,583000,583000,1
|
|
20240117,131000,596265000,583000,583000,583000,583000,13
|
|
20240117,130900,588686000,587000,587000,587000,587000,0
|
|
20240117,130800,588686000,587000,587000,587000,587000,0
|
|
20240117,130700,588686000,587000,587000,587000,587000,0
|
|
20240117,130600,588686000,587000,587000,587000,587000,1
|
|
20240117,130500,588099000,583000,583000,583000,583000,29
|
|
20240117,130400,571192000,583000,583000,583000,583000,0
|
|
20240117,130300,571192000,583000,583000,583000,583000,0
|
|
20240117,130200,571192000,583000,583000,583000,583000,2
|
|
20240117,130100,570026000,583000,583000,583000,583000,0
|
|
20240117,130000,570026000,583000,583000,583000,583000,0
|
|
20240117,125900,570026000,583000,583000,583000,583000,0
|
|
20240117,125800,570026000,583000,583000,583000,583000,10
|
|
20240117,125700,564196000,583000,583000,583000,583000,0
|
|
20240117,125600,564196000,583000,583000,583000,583000,0
|
|
20240117,125500,564196000,583000,583000,583000,583000,0
|
|
20240117,125400,564196000,583000,583000,583000,583000,1
|
|
20240117,125300,563613000,583000,583000,583000,583000,0
|
|
20240117,125200,563613000,583000,583000,583000,583000,0
|
|
20240117,125100,563613000,583000,583000,583000,583000,0
|
|
20240117,125000,563613000,583000,583000,583000,583000,0
|
|
20240117,124900,563613000,583000,583000,583000,583000,0
|
|
20240117,124800,563613000,583000,583000,583000,583000,0
|
|
20240117,124700,563613000,583000,583000,583000,583000,0
|
|
20240117,124600,563613000,583000,583000,583000,583000,0
|
|
20240117,124500,563613000,583000,583000,583000,583000,0
|
|
20240117,124400,563613000,583000,583000,583000,583000,0
|
|
20240117,124300,563613000,583000,583000,583000,583000,0
|
|
20240117,124200,563613000,583000,583000,583000,583000,0
|
|
20240117,124100,563613000,583000,583000,583000,583000,0
|
|
20240117,124000,563613000,583000,583000,583000,583000,0
|
|
20240117,123900,563613000,583000,583000,583000,583000,0
|
|
20240117,123800,563613000,583000,583000,583000,583000,0
|
|
20240117,123700,563613000,583000,583000,583000,583000,0
|
|
20240117,123600,563613000,583000,583000,583000,583000,9
|
|
20240117,123500,558366000,583000,583000,583000,583000,0
|
|
20240117,123400,558366000,583000,583000,583000,583000,0
|
|
20240117,123300,558366000,583000,583000,583000,583000,0
|
|
20240117,123200,558366000,583000,583000,583000,583000,0
|
|
20240117,123100,558366000,583000,583000,583000,583000,0
|
|
20240117,123000,558366000,583000,583000,583000,583000,0
|
|
20240117,122900,558366000,583000,583000,583000,583000,0
|
|
20240117,122800,558366000,583000,583000,583000,583000,0
|
|
20240117,122700,558366000,583000,583000,583000,583000,0
|
|
20240117,122600,558366000,583000,583000,583000,583000,7
|
|
20240117,122500,554285000,582000,582000,582000,582000,0
|
|
20240117,122400,554285000,582000,582000,582000,582000,0
|
|
20240117,122300,554285000,582000,582000,582000,582000,0
|
|
20240117,122200,554285000,582000,582000,582000,582000,0
|
|
20240117,122100,554285000,582000,582000,582000,582000,0
|
|
20240117,122000,554285000,582000,582000,582000,582000,0
|
|
20240117,121900,554285000,582000,582000,582000,582000,0
|
|
20240117,121800,554285000,582000,584000,584000,582000,2
|
|
20240117,121700,553119000,588000,588000,588000,588000,0
|
|
20240117,121600,553119000,588000,588000,588000,588000,0
|
|
20240117,121500,553119000,588000,588000,588000,588000,1
|
|
20240117,121400,552531000,587000,586000,587000,586000,44
|
|
20240117,121300,526719000,585000,585000,585000,585000,0
|
|
20240117,121200,526719000,585000,584000,585000,584000,27
|
|
20240117,121100,510925000,584000,583000,584000,583000,6
|
|
20240117,121000,507422000,583000,583000,583000,583000,0
|
|
20240117,120900,507422000,583000,583000,583000,583000,0
|
|
20240117,120800,507422000,583000,583000,583000,583000,0
|
|
20240117,120700,507422000,583000,583000,583000,583000,1
|
|
20240117,120600,506839000,581000,581000,581000,581000,0
|
|
20240117,120500,506839000,581000,581000,581000,581000,0
|
|
20240117,120400,506839000,581000,581000,581000,581000,0
|
|
20240117,120300,506839000,581000,581000,581000,581000,0
|
|
20240117,120200,506839000,581000,583000,583000,581000,41
|
|
20240117,120100,482938000,582000,582000,582000,582000,27
|
|
20240117,120000,467224000,582000,581000,582000,581000,6
|
|
20240117,115900,463733000,582000,582000,582000,582000,0
|
|
20240117,115800,463733000,582000,582000,582000,582000,0
|
|
20240117,115700,463733000,582000,582000,582000,582000,0
|
|
20240117,115600,463733000,582000,582000,582000,582000,0
|
|
20240117,115500,463733000,582000,582000,582000,582000,0
|
|
20240117,115400,463733000,582000,582000,582000,582000,0
|
|
20240117,115300,463733000,582000,582000,582000,582000,0
|
|
20240117,115200,463733000,582000,582000,582000,582000,1
|
|
20240117,115100,463151000,582000,582000,582000,582000,0
|
|
20240117,115000,463151000,582000,582000,582000,582000,0
|
|
20240117,114900,463151000,582000,582000,582000,582000,0
|
|
20240117,114800,463151000,582000,582000,582000,582000,0
|
|
20240117,114700,463151000,582000,582000,582000,582000,0
|
|
20240117,114600,463151000,582000,582000,582000,582000,9
|
|
20240117,114500,457913000,582000,582000,582000,582000,0
|
|
20240117,114400,457913000,582000,582000,582000,582000,0
|
|
20240117,114300,457913000,582000,582000,582000,582000,0
|
|
20240117,114200,457913000,582000,582000,582000,582000,1
|
|
20240117,114100,457331000,582000,582000,582000,582000,6
|
|
20240117,114000,453839000,582000,582000,582000,582000,0
|
|
20240117,113900,453839000,582000,582000,582000,582000,2
|
|
20240117,113800,452675000,582000,582000,582000,582000,17
|
|
20240117,113700,442781000,582000,582000,582000,582000,0
|
|
20240117,113600,442781000,582000,582000,582000,582000,0
|
|
20240117,113500,442781000,582000,582000,582000,582000,0
|
|
20240117,113400,442781000,582000,582000,582000,582000,0
|
|
20240117,113300,442781000,582000,582000,582000,582000,0
|
|
20240117,113200,442781000,582000,582000,582000,582000,0
|
|
20240117,113100,442781000,582000,582000,582000,582000,0
|
|
20240117,113000,442781000,582000,582000,582000,582000,0
|
|
20240117,112900,442781000,582000,582000,582000,582000,0
|
|
20240117,112800,442781000,582000,582000,582000,582000,0
|
|
20240117,112700,442781000,582000,582000,582000,582000,10
|
|
20240117,112600,436961000,582000,582000,582000,582000,4
|
|
20240117,112500,434633000,582000,582000,582000,582000,46
|
|
20240117,112400,407861000,581000,582000,582000,581000,53
|
|
20240117,112300,377027000,583000,584000,584000,583000,42
|
|
20240117,112200,352524000,585000,585000,585000,585000,0
|
|
20240117,112100,352524000,585000,585000,585000,585000,0
|
|
20240117,112000,352524000,585000,585000,585000,585000,0
|
|
20240117,111900,352524000,585000,585000,585000,585000,0
|
|
20240117,111800,352524000,585000,585000,585000,585000,0
|
|
20240117,111700,352524000,585000,585000,585000,585000,0
|
|
20240117,111600,352524000,585000,585000,585000,585000,0
|
|
20240117,111500,352524000,585000,585000,585000,585000,0
|
|
20240117,111400,352524000,585000,585000,585000,585000,0
|
|
20240117,111300,352524000,585000,585000,585000,585000,0
|
|
20240117,111200,352524000,585000,585000,585000,585000,0
|
|
20240117,111100,352524000,585000,585000,585000,585000,0
|
|
20240117,111000,352524000,585000,585000,585000,585000,1
|
|
20240117,110900,351939000,583000,583000,583000,583000,0
|
|
20240117,110800,351939000,583000,583000,583000,583000,9
|
|
20240117,110700,346692000,583000,583000,583000,583000,0
|
|
20240117,110600,346692000,583000,583000,583000,583000,2
|
|
20240117,110500,345526000,585000,585000,585000,585000,0
|
|
20240117,110400,345526000,585000,585000,585000,585000,19
|
|
20240117,110300,334411000,586000,586000,586000,586000,0
|
|
20240117,110200,334411000,586000,586000,586000,586000,3
|
|
20240117,110100,332653000,585000,585000,585000,585000,0
|
|
20240117,110000,332653000,585000,585000,585000,584000,17
|
|
20240117,105900,322719000,585000,585000,585000,585000,0
|
|
20240117,105800,322719000,585000,585000,585000,585000,0
|
|
20240117,105700,322719000,585000,583000,585000,583000,11
|
|
20240117,105600,316304000,584000,584000,584000,584000,0
|
|
20240117,105500,316304000,584000,584000,584000,584000,0
|
|
20240117,105400,316304000,584000,584000,584000,584000,0
|
|
20240117,105300,316304000,584000,584000,584000,584000,0
|
|
20240117,105200,316304000,584000,584000,584000,584000,0
|
|
20240117,105100,316304000,584000,584000,584000,584000,0
|
|
20240117,105000,316304000,584000,584000,584000,584000,0
|
|
20240117,104900,316304000,584000,584000,584000,584000,0
|
|
20240117,104800,316304000,584000,584000,584000,584000,1
|
|
20240117,104700,315720000,584000,584000,584000,584000,1
|
|
20240117,104600,315136000,586000,586000,586000,586000,0
|
|
20240117,104500,315136000,586000,586000,586000,586000,0
|
|
20240117,104400,315136000,586000,586000,586000,586000,0
|
|
20240117,104300,315136000,586000,586000,586000,586000,0
|
|
20240117,104200,315136000,586000,586000,586000,586000,0
|
|
20240117,104100,315136000,586000,586000,586000,586000,0
|
|
20240117,104000,315136000,586000,586000,586000,586000,1
|
|
20240117,103900,314550000,586000,584000,586000,582000,91
|
|
20240117,103800,261525000,584000,584000,584000,584000,0
|
|
20240117,103700,261525000,584000,584000,584000,584000,0
|
|
20240117,103600,261525000,584000,584000,584000,584000,0
|
|
20240117,103500,261525000,584000,584000,584000,584000,0
|
|
20240117,103400,261525000,584000,584000,584000,584000,0
|
|
20240117,103300,261525000,584000,584000,584000,584000,1
|
|
20240117,103200,260941000,585000,585000,585000,585000,0
|
|
20240117,103100,260941000,585000,584000,585000,584000,2
|
|
20240117,103000,259772000,583000,583000,583000,583000,1
|
|
20240117,102900,259189000,583000,583000,583000,583000,0
|
|
20240117,102800,259189000,583000,583000,583000,583000,0
|
|
20240117,102700,259189000,583000,583000,583000,583000,10
|
|
20240117,102600,253359000,583000,583000,583000,583000,0
|
|
20240117,102500,253359000,583000,583000,583000,583000,0
|
|
20240117,102400,253359000,583000,583000,583000,583000,0
|
|
20240117,102300,253359000,583000,583000,583000,583000,0
|
|
20240117,102200,253359000,583000,583000,583000,583000,0
|
|
20240117,102100,253359000,583000,583000,583000,583000,0
|
|
20240117,102000,253359000,583000,583000,583000,583000,0
|
|
20240117,101900,253359000,583000,583000,583000,583000,0
|
|
20240117,101800,253359000,583000,583000,583000,583000,0
|
|
20240117,101700,253359000,583000,583000,583000,583000,0
|
|
20240117,101600,253359000,583000,583000,583000,583000,2
|
|
20240117,101500,252193000,584000,584000,584000,584000,0
|
|
20240117,101400,252193000,584000,584000,584000,584000,2
|
|
20240117,101300,251025000,584000,584000,584000,584000,0
|
|
20240117,101200,251025000,584000,582000,584000,582000,8
|
|
20240117,101100,246367000,584000,584000,584000,584000,0
|
|
20240117,101000,246367000,584000,584000,584000,584000,0
|
|
20240117,100900,246367000,584000,583000,584000,582000,31
|
|
20240117,100800,228316000,583000,583000,583000,583000,0
|
|
20240117,100700,228316000,583000,583000,583000,583000,0
|
|
20240117,100600,228316000,583000,583000,583000,583000,0
|
|
20240117,100500,228316000,583000,583000,583000,583000,2
|
|
20240117,100400,227150000,584000,584000,584000,584000,2
|
|
20240117,100300,225982000,586000,586000,586000,586000,0
|
|
20240117,100200,225982000,586000,586000,586000,586000,0
|
|
20240117,100100,225982000,586000,584000,586000,584000,3
|
|
20240117,100000,224228000,585000,585000,585000,585000,0
|
|
20240117,095900,224228000,585000,585000,585000,585000,0
|
|
20240117,095800,224228000,585000,585000,585000,585000,10
|
|
20240117,095700,218378000,585000,585000,585000,585000,0
|
|
20240117,095600,218378000,585000,585000,585000,585000,0
|
|
20240117,095500,218378000,585000,585000,585000,585000,0
|
|
20240117,095400,218378000,585000,585000,585000,585000,1
|
|
20240117,095300,217793000,588000,588000,588000,588000,0
|
|
20240117,095200,217793000,588000,588000,588000,588000,0
|
|
20240117,095100,217793000,588000,588000,588000,588000,0
|
|
20240117,095000,217793000,588000,588000,588000,588000,0
|
|
20240117,094900,217793000,588000,588000,588000,588000,0
|
|
20240117,094800,217793000,588000,588000,588000,588000,2
|
|
20240117,094700,216617000,588000,587000,588000,587000,3
|
|
20240117,094600,214854000,587000,587000,587000,587000,3
|
|
20240117,094500,213093000,587000,587000,587000,587000,0
|
|
20240117,094400,213093000,587000,587000,587000,587000,1
|
|
20240117,094300,212506000,588000,588000,588000,588000,2
|
|
20240117,094200,211330000,584000,584000,584000,584000,0
|
|
20240117,094100,211330000,584000,584000,584000,584000,15
|
|
20240117,094000,202570000,582000,582000,582000,582000,10
|
|
20240117,093900,196750000,584000,582000,584000,582000,42
|
|
20240117,093800,172226000,581000,581000,581000,581000,0
|
|
20240117,093700,172226000,581000,582000,582000,581000,52
|
|
20240117,093600,141982000,582000,582000,582000,582000,21
|
|
20240117,093500,129760000,582000,582000,582000,582000,0
|
|
20240117,093400,129760000,582000,582000,582000,582000,3
|
|
20240117,093300,128014000,582000,582000,582000,582000,0
|
|
20240117,093200,128014000,582000,584000,584000,582000,22
|
|
20240117,093100,115197000,584000,584000,584000,584000,39
|
|
20240117,093000,92421000,583000,583000,583000,583000,0
|
|
20240117,092900,92421000,583000,583000,583000,583000,0
|
|
20240117,092800,92421000,583000,583000,583000,583000,0
|
|
20240117,092700,92421000,583000,582000,583000,582000,8
|
|
20240117,092600,87763000,582000,582000,582000,582000,4
|
|
20240117,092500,85435000,583000,583000,583000,583000,16
|
|
20240117,092400,76107000,583000,583000,583000,583000,7
|
|
20240117,092300,72026000,583000,583000,583000,583000,1
|
|
20240117,092200,71443000,584000,584000,584000,584000,0
|
|
20240117,092100,71443000,584000,584000,584000,584000,0
|
|
20240117,092000,71443000,584000,584000,584000,584000,1
|
|
20240117,091900,70859000,584000,585000,585000,584000,19
|
|
20240117,091800,59762000,585000,586000,586000,585000,42
|
|
20240117,091700,35163000,586000,586000,586000,586000,0
|
|
20240117,091600,35163000,586000,586000,586000,586000,0
|
|
20240117,091500,35163000,586000,586000,586000,586000,1
|
|
20240117,091400,34577000,586000,587000,587000,586000,2
|
|
20240117,091300,33404000,586000,586000,586000,586000,0
|
|
20240117,091200,33404000,586000,586000,586000,586000,0
|
|
20240117,091100,33404000,586000,586000,586000,586000,0
|
|
20240117,091000,33404000,586000,586000,586000,586000,1
|
|
20240117,090900,32818000,586000,586000,586000,586000,10
|
|
20240117,090800,26958000,586000,586000,586000,586000,2
|
|
20240117,090700,25786000,586000,586000,586000,586000,2
|
|
20240117,090600,24614000,586000,586000,586000,586000,13
|
|
20240117,090500,16996000,586000,586000,586000,586000,16
|
|
20240117,090400,7620000,585000,585000,585000,585000,0
|
|
20240117,090300,7620000,585000,585000,585000,585000,0
|
|
20240117,090200,7620000,585000,585000,585000,585000,0
|
|
20240117,090100,7620000,585000,586000,586000,585000,6
|
|
20240117,090000,4105000,586000,589000,589000,586000,7
|