584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184100,1495024000,582000,582000,582000,582000,7
|
|
20240118,184000,1495024000,582000,582000,582000,582000,0
|
|
20240118,183900,1495024000,582000,582000,582000,582000,0
|
|
20240118,183800,1495024000,582000,582000,582000,582000,0
|
|
20240118,183700,1495024000,582000,582000,582000,582000,0
|
|
20240118,183600,1495024000,582000,582000,582000,582000,0
|
|
20240118,183500,1495024000,582000,582000,582000,582000,0
|
|
20240118,183400,1495024000,582000,582000,582000,582000,0
|
|
20240118,183300,1495024000,582000,582000,582000,582000,0
|
|
20240118,183200,1495024000,582000,582000,582000,582000,0
|
|
20240118,183100,1495024000,582000,582000,582000,582000,0
|
|
20240118,183000,1495024000,582000,582000,582000,582000,0
|
|
20240118,182900,1495024000,582000,582000,582000,582000,0
|
|
20240118,182800,1495024000,582000,582000,582000,582000,0
|
|
20240118,182700,1495024000,582000,582000,582000,582000,0
|
|
20240118,182600,1495024000,582000,582000,582000,582000,0
|
|
20240118,182500,1495024000,582000,582000,582000,582000,0
|
|
20240118,182400,1495024000,582000,582000,582000,582000,0
|
|
20240118,182300,1495024000,582000,582000,582000,582000,0
|
|
20240118,182200,1495024000,582000,582000,582000,582000,0
|
|
20240118,182100,1495024000,582000,582000,582000,582000,0
|
|
20240118,182000,1495024000,582000,582000,582000,582000,0
|
|
20240118,181900,1495024000,582000,582000,582000,582000,0
|
|
20240118,181800,1495024000,582000,582000,582000,582000,0
|
|
20240118,181700,1495024000,582000,582000,582000,582000,0
|
|
20240118,181600,1495024000,582000,582000,582000,582000,0
|
|
20240118,181500,1495024000,582000,582000,582000,582000,0
|
|
20240118,181400,1495024000,582000,582000,582000,582000,0
|
|
20240118,181300,1495024000,582000,582000,582000,582000,0
|
|
20240118,181200,1495024000,582000,582000,582000,582000,0
|
|
20240118,181100,1495024000,582000,582000,582000,582000,7
|
|
20240118,181000,1495024000,582000,582000,582000,582000,0
|
|
20240118,180900,1495024000,582000,582000,582000,582000,0
|
|
20240118,180800,1495024000,582000,582000,582000,582000,0
|
|
20240118,180700,1495024000,582000,582000,582000,582000,0
|
|
20240118,180600,1495024000,582000,582000,582000,582000,0
|
|
20240118,180500,1495024000,582000,582000,582000,582000,0
|
|
20240118,180400,1495024000,582000,582000,582000,582000,0
|
|
20240118,180300,1495024000,582000,582000,582000,582000,0
|
|
20240118,180200,1495024000,582000,582000,582000,582000,0
|
|
20240118,180100,1495024000,582000,582000,582000,582000,0
|
|
20240118,180000,1495024000,582000,582000,582000,582000,0
|
|
20240118,175900,1495024000,582000,582000,582000,582000,0
|
|
20240118,175800,1495024000,582000,582000,582000,582000,0
|
|
20240118,175700,1495024000,582000,582000,582000,582000,0
|
|
20240118,175600,1495024000,582000,582000,582000,582000,0
|
|
20240118,175500,1495024000,582000,582000,582000,582000,0
|
|
20240118,175400,1495024000,582000,582000,582000,582000,0
|
|
20240118,175300,1495024000,582000,582000,582000,582000,0
|
|
20240118,175200,1495024000,582000,582000,582000,582000,0
|
|
20240118,175100,1495024000,582000,582000,582000,582000,0
|
|
20240118,175000,1495024000,582000,582000,582000,582000,0
|
|
20240118,174900,1495024000,582000,582000,582000,582000,0
|
|
20240118,174800,1495024000,582000,582000,582000,582000,0
|
|
20240118,174700,1495024000,582000,582000,582000,582000,0
|
|
20240118,174600,1495024000,582000,582000,582000,582000,0
|
|
20240118,174500,1495024000,582000,582000,582000,582000,0
|
|
20240118,174400,1495024000,582000,582000,582000,582000,0
|
|
20240118,174300,1495024000,582000,582000,582000,582000,0
|
|
20240118,174200,1495024000,582000,582000,582000,582000,0
|
|
20240118,174100,1495024000,582000,582000,582000,582000,7
|
|
20240118,174000,1495024000,582000,582000,582000,582000,0
|
|
20240118,173900,1495024000,582000,582000,582000,582000,0
|
|
20240118,173800,1495024000,582000,582000,582000,582000,0
|
|
20240118,173700,1495024000,582000,582000,582000,582000,0
|
|
20240118,173600,1495024000,582000,582000,582000,582000,0
|
|
20240118,173500,1495024000,582000,582000,582000,582000,0
|
|
20240118,173400,1495024000,582000,582000,582000,582000,0
|
|
20240118,173300,1495024000,582000,582000,582000,582000,0
|
|
20240118,173200,1495024000,582000,582000,582000,582000,0
|
|
20240118,173100,1495024000,582000,582000,582000,582000,0
|
|
20240118,173000,1495024000,582000,582000,582000,582000,0
|
|
20240118,172900,1495024000,582000,582000,582000,582000,0
|
|
20240118,172800,1495024000,582000,582000,582000,582000,0
|
|
20240118,172700,1495024000,582000,582000,582000,582000,0
|
|
20240118,172600,1495024000,582000,582000,582000,582000,0
|
|
20240118,172500,1495024000,582000,582000,582000,582000,0
|
|
20240118,172400,1495024000,582000,582000,582000,582000,0
|
|
20240118,172300,1495024000,582000,582000,582000,582000,0
|
|
20240118,172200,1495024000,582000,582000,582000,582000,0
|
|
20240118,172100,1495024000,582000,582000,582000,582000,0
|
|
20240118,172000,1495024000,582000,582000,582000,582000,0
|
|
20240118,171900,1495024000,582000,582000,582000,582000,0
|
|
20240118,171800,1495024000,582000,582000,582000,582000,0
|
|
20240118,171700,1495024000,582000,582000,582000,582000,0
|
|
20240118,171600,1495024000,582000,582000,582000,582000,0
|
|
20240118,171500,1495024000,582000,582000,582000,582000,0
|
|
20240118,171400,1495024000,582000,582000,582000,582000,0
|
|
20240118,171300,1495024000,582000,582000,582000,582000,0
|
|
20240118,171200,1495024000,582000,582000,582000,582000,0
|
|
20240118,171100,1495024000,582000,582000,582000,582000,7
|
|
20240118,171000,1495024000,582000,582000,582000,582000,0
|
|
20240118,170900,1495024000,582000,582000,582000,582000,0
|
|
20240118,170800,1495024000,582000,582000,582000,582000,0
|
|
20240118,170700,1495024000,582000,582000,582000,582000,0
|
|
20240118,170600,1495024000,582000,582000,582000,582000,0
|
|
20240118,170500,1495024000,582000,582000,582000,582000,0
|
|
20240118,170400,1495024000,582000,582000,582000,582000,0
|
|
20240118,170300,1495024000,582000,582000,582000,582000,0
|
|
20240118,170200,1495024000,582000,582000,582000,582000,0
|
|
20240118,170100,1495024000,582000,582000,582000,582000,0
|
|
20240118,170000,1495024000,582000,582000,582000,582000,0
|
|
20240118,165900,1495024000,582000,582000,582000,582000,0
|
|
20240118,165800,1495024000,582000,582000,582000,582000,0
|
|
20240118,165700,1495024000,582000,582000,582000,582000,0
|
|
20240118,165600,1495024000,582000,582000,582000,582000,0
|
|
20240118,165500,1495024000,582000,582000,582000,582000,0
|
|
20240118,165400,1495024000,582000,582000,582000,582000,0
|
|
20240118,165300,1495024000,582000,582000,582000,582000,0
|
|
20240118,165200,1495024000,582000,582000,582000,582000,0
|
|
20240118,165100,1495024000,582000,582000,582000,582000,0
|
|
20240118,165000,1495024000,582000,582000,582000,582000,0
|
|
20240118,164900,1495024000,582000,582000,582000,582000,0
|
|
20240118,164800,1495024000,582000,582000,582000,582000,0
|
|
20240118,164700,1495024000,582000,582000,582000,582000,0
|
|
20240118,164600,1495024000,582000,582000,582000,582000,0
|
|
20240118,164500,1495024000,582000,582000,582000,582000,0
|
|
20240118,164400,1495024000,582000,582000,582000,582000,0
|
|
20240118,164300,1495024000,582000,582000,582000,582000,0
|
|
20240118,164200,1495024000,582000,582000,582000,582000,0
|
|
20240118,164100,1495024000,582000,582000,582000,582000,7
|
|
20240118,164000,1495024000,582000,582000,582000,582000,0
|
|
20240118,163900,1495024000,582000,582000,582000,582000,0
|
|
20240118,163800,1495024000,582000,582000,582000,582000,0
|
|
20240118,163700,1495024000,582000,582000,582000,582000,0
|
|
20240118,163600,1495024000,582000,582000,582000,582000,0
|
|
20240118,163500,1495024000,582000,582000,582000,582000,0
|
|
20240118,163400,1495024000,582000,582000,582000,582000,0
|
|
20240118,163300,1495024000,582000,582000,582000,582000,0
|
|
20240118,163200,1495024000,582000,582000,582000,582000,0
|
|
20240118,163100,1495024000,582000,582000,582000,582000,0
|
|
20240118,163000,1495024000,582000,582000,582000,582000,0
|
|
20240118,162900,1495024000,582000,582000,582000,582000,0
|
|
20240118,162800,1495024000,582000,582000,582000,582000,0
|
|
20240118,162700,1495024000,582000,582000,582000,582000,0
|
|
20240118,162600,1495024000,582000,582000,582000,582000,0
|
|
20240118,162500,1495024000,582000,582000,582000,582000,0
|
|
20240118,162400,1495024000,582000,582000,582000,582000,0
|
|
20240118,162300,1495024000,582000,582000,582000,582000,0
|
|
20240118,162200,1495024000,582000,582000,582000,582000,0
|
|
20240118,162100,1495024000,582000,582000,582000,582000,0
|
|
20240118,162000,1495024000,582000,582000,582000,582000,0
|
|
20240118,161900,1495024000,582000,582000,582000,582000,0
|
|
20240118,161800,1495024000,582000,582000,582000,582000,0
|
|
20240118,161700,1495024000,582000,582000,582000,582000,0
|
|
20240118,161600,1495024000,582000,582000,582000,582000,0
|
|
20240118,161500,1495024000,582000,582000,582000,582000,0
|
|
20240118,161400,1495024000,582000,582000,582000,582000,0
|
|
20240118,161300,1495024000,582000,582000,582000,582000,0
|
|
20240118,161200,1495024000,582000,582000,582000,582000,0
|
|
20240118,161100,1495024000,582000,582000,582000,582000,7
|
|
20240118,161000,1495024000,582000,582000,582000,582000,0
|
|
20240118,160900,1495024000,582000,582000,582000,582000,0
|
|
20240118,160800,1495024000,582000,582000,582000,582000,0
|
|
20240118,160700,1495024000,582000,582000,582000,582000,0
|
|
20240118,160600,1495024000,582000,582000,582000,582000,0
|
|
20240118,160500,1495024000,582000,582000,582000,582000,0
|
|
20240118,160400,1495024000,582000,582000,582000,582000,0
|
|
20240118,160300,1495024000,582000,582000,582000,582000,0
|
|
20240118,160200,1495024000,582000,582000,582000,582000,0
|
|
20240118,160100,1495024000,582000,582000,582000,582000,0
|
|
20240118,160000,1495024000,582000,582000,582000,582000,0
|
|
20240118,155900,1495024000,582000,582000,582000,582000,0
|
|
20240118,155800,1495024000,582000,582000,582000,582000,0
|
|
20240118,155700,1495024000,582000,582000,582000,582000,0
|
|
20240118,155600,1495024000,582000,582000,582000,582000,0
|
|
20240118,155500,1495024000,582000,582000,582000,582000,0
|
|
20240118,155400,1495024000,582000,582000,582000,582000,0
|
|
20240118,155300,1495024000,582000,582000,582000,582000,0
|
|
20240118,155200,1495024000,582000,582000,582000,582000,0
|
|
20240118,155100,1495024000,582000,582000,582000,582000,0
|
|
20240118,155000,1495024000,582000,582000,582000,582000,0
|
|
20240118,154900,1495024000,582000,582000,582000,582000,0
|
|
20240118,154800,1495024000,582000,582000,582000,582000,0
|
|
20240118,154700,1495024000,582000,582000,582000,582000,0
|
|
20240118,154600,1495024000,582000,582000,582000,582000,0
|
|
20240118,154500,1495024000,582000,582000,582000,582000,0
|
|
20240118,154400,1495024000,582000,582000,582000,582000,0
|
|
20240118,154300,1495024000,582000,582000,582000,582000,0
|
|
20240118,154200,1495024000,582000,582000,582000,582000,0
|
|
20240118,154100,1495024000,582000,582000,582000,582000,7
|
|
20240118,154000,1495024000,582000,582000,582000,582000,0
|
|
20240118,153900,1495024000,582000,582000,582000,582000,0
|
|
20240118,153800,1495024000,582000,582000,582000,582000,0
|
|
20240118,153700,1495024000,582000,582000,582000,582000,0
|
|
20240118,153600,1495024000,582000,582000,582000,582000,0
|
|
20240118,153500,1495024000,582000,582000,582000,582000,0
|
|
20240118,153400,1495024000,582000,582000,582000,582000,0
|
|
20240118,153300,1495024000,582000,582000,582000,582000,0
|
|
20240118,153200,1495024000,582000,582000,582000,582000,0
|
|
20240118,153100,1495024000,582000,582000,582000,582000,0
|
|
20240118,153000,1495024000,582000,582000,582000,582000,7
|
|
20240118,152900,1490950000,582000,582000,582000,582000,0
|
|
20240118,152800,1490950000,582000,582000,582000,582000,0
|
|
20240118,152700,1490950000,582000,582000,582000,582000,0
|
|
20240118,152600,1490950000,582000,582000,582000,582000,0
|
|
20240118,152500,1490950000,582000,582000,582000,582000,0
|
|
20240118,152400,1490950000,582000,582000,582000,582000,0
|
|
20240118,152300,1490950000,582000,582000,582000,582000,0
|
|
20240118,152200,1490950000,582000,582000,582000,582000,0
|
|
20240118,152100,1490950000,582000,582000,582000,582000,0
|
|
20240118,152000,1490950000,582000,582000,582000,582000,0
|
|
20240118,151900,1490950000,582000,581000,582000,581000,2
|
|
20240118,151800,1489787000,583000,583000,583000,583000,0
|
|
20240118,151700,1489787000,583000,582000,583000,582000,5
|
|
20240118,151600,1486875000,582000,581000,582000,581000,12
|
|
20240118,151500,1479893000,580000,580000,580000,579000,1248
|
|
20240118,151400,756070000,581000,581000,581000,581000,9
|
|
20240118,151300,750841000,580000,580000,580000,580000,253
|
|
20240118,151200,604101000,579000,579000,579000,579000,0
|
|
20240118,151100,604101000,579000,579000,579000,579000,6
|
|
20240118,151000,600627000,578000,578000,578000,578000,3
|
|
20240118,150900,598893000,579000,579000,579000,579000,2
|
|
20240118,150800,597735000,578000,578000,578000,578000,1
|
|
20240118,150700,597157000,579000,579000,579000,579000,0
|
|
20240118,150600,597157000,579000,579000,579000,579000,0
|
|
20240118,150500,597157000,579000,579000,579000,579000,11
|
|
20240118,150400,590788000,579000,579000,579000,579000,0
|
|
20240118,150300,590788000,579000,579000,579000,579000,0
|
|
20240118,150200,590788000,579000,579000,579000,579000,30
|
|
20240118,150100,573418000,580000,577000,580000,577000,54
|
|
20240118,150000,542108000,579000,579000,579000,579000,1
|
|
20240118,145900,541529000,577000,577000,577000,577000,0
|
|
20240118,145800,541529000,577000,577000,577000,577000,1
|
|
20240118,145700,540952000,578000,578000,578000,578000,0
|
|
20240118,145600,540952000,578000,578000,578000,578000,6
|
|
20240118,145500,537484000,578000,578000,578000,578000,3
|
|
20240118,145400,535750000,578000,579000,579000,578000,4
|
|
20240118,145300,533437000,579000,579000,579000,579000,7
|
|
20240118,145200,529384000,579000,579000,579000,579000,0
|
|
20240118,145100,529384000,579000,579000,579000,579000,1
|
|
20240118,145000,528805000,579000,579000,579000,579000,0
|
|
20240118,144900,528805000,579000,579000,579000,579000,0
|
|
20240118,144800,528805000,579000,579000,579000,579000,0
|
|
20240118,144700,528805000,579000,579000,579000,579000,15
|
|
20240118,144600,520120000,579000,579000,579000,579000,0
|
|
20240118,144500,520120000,579000,579000,579000,579000,0
|
|
20240118,144400,520120000,579000,579000,579000,579000,0
|
|
20240118,144300,520120000,579000,579000,579000,579000,0
|
|
20240118,144200,520120000,579000,579000,579000,579000,0
|
|
20240118,144100,520120000,579000,579000,579000,579000,0
|
|
20240118,144000,520120000,579000,579000,579000,579000,3
|
|
20240118,143900,518383000,580000,580000,580000,580000,0
|
|
20240118,143800,518383000,580000,580000,580000,580000,0
|
|
20240118,143700,518383000,580000,580000,580000,580000,0
|
|
20240118,143600,518383000,580000,580000,580000,580000,0
|
|
20240118,143500,518383000,580000,580000,580000,580000,5
|
|
20240118,143400,515483000,580000,580000,580000,580000,1
|
|
20240118,143300,514903000,580000,580000,580000,580000,0
|
|
20240118,143200,514903000,580000,580000,580000,580000,0
|
|
20240118,143100,514903000,580000,580000,580000,580000,0
|
|
20240118,143000,514903000,580000,580000,580000,580000,0
|
|
20240118,142900,514903000,580000,580000,580000,580000,0
|
|
20240118,142800,514903000,580000,580000,580000,580000,0
|
|
20240118,142700,514903000,580000,580000,580000,580000,0
|
|
20240118,142600,514903000,580000,580000,580000,580000,0
|
|
20240118,142500,514903000,580000,580000,580000,580000,0
|
|
20240118,142400,514903000,580000,580000,580000,580000,0
|
|
20240118,142300,514903000,580000,580000,580000,580000,0
|
|
20240118,142200,514903000,580000,580000,580000,580000,0
|
|
20240118,142100,514903000,580000,580000,580000,580000,0
|
|
20240118,142000,514903000,580000,580000,580000,580000,9
|
|
20240118,141900,509683000,580000,580000,580000,580000,0
|
|
20240118,141800,509683000,580000,580000,580000,580000,3
|
|
20240118,141700,507943000,580000,580000,580000,580000,0
|
|
20240118,141600,507943000,580000,580000,580000,580000,4
|
|
20240118,141500,505623000,580000,580000,580000,580000,6
|
|
20240118,141400,502143000,580000,580000,580000,580000,0
|
|
20240118,141300,502143000,580000,580000,580000,580000,0
|
|
20240118,141200,502143000,580000,580000,580000,580000,12
|
|
20240118,141100,495183000,580000,580000,580000,580000,8
|
|
20240118,141000,490543000,579000,579000,579000,579000,0
|
|
20240118,140900,490543000,579000,579000,579000,579000,10
|
|
20240118,140800,484753000,576000,576000,576000,576000,35
|
|
20240118,140700,464593000,576000,577000,577000,576000,23
|
|
20240118,140600,451338000,576000,576000,576000,576000,0
|
|
20240118,140500,451338000,576000,576000,576000,576000,0
|
|
20240118,140400,451338000,576000,576000,576000,576000,5
|
|
20240118,140300,448458000,577000,577000,577000,577000,0
|
|
20240118,140200,448458000,577000,577000,577000,577000,0
|
|
20240118,140100,448458000,577000,577000,577000,577000,0
|
|
20240118,140000,448458000,577000,577000,577000,577000,8
|
|
20240118,135900,443842000,576000,576000,576000,576000,0
|
|
20240118,135800,443842000,576000,576000,576000,576000,0
|
|
20240118,135700,443842000,576000,576000,576000,576000,0
|
|
20240118,135600,443842000,576000,577000,577000,576000,29
|
|
20240118,135500,427112000,579000,577000,579000,577000,6
|
|
20240118,135400,423648000,577000,577000,577000,577000,0
|
|
20240118,135300,423648000,577000,577000,577000,577000,0
|
|
20240118,135200,423648000,577000,577000,577000,577000,0
|
|
20240118,135100,423648000,577000,577000,577000,577000,0
|
|
20240118,135000,423648000,577000,577000,577000,577000,0
|
|
20240118,134900,423648000,577000,577000,577000,577000,0
|
|
20240118,134800,423648000,577000,577000,577000,577000,0
|
|
20240118,134700,423648000,577000,577000,577000,577000,2
|
|
20240118,134600,422494000,577000,577000,577000,577000,0
|
|
20240118,134500,422494000,577000,578000,578000,577000,39
|
|
20240118,134400,399957000,579000,579000,579000,579000,0
|
|
20240118,134300,399957000,579000,579000,579000,579000,51
|
|
20240118,134200,370428000,579000,579000,579000,579000,5
|
|
20240118,134100,367533000,579000,579000,579000,579000,0
|
|
20240118,134000,367533000,579000,579000,579000,579000,2
|
|
20240118,133900,366375000,580000,580000,580000,580000,0
|
|
20240118,133800,366375000,580000,580000,580000,580000,0
|
|
20240118,133700,366375000,580000,580000,580000,580000,0
|
|
20240118,133600,366375000,580000,580000,580000,580000,0
|
|
20240118,133500,366375000,580000,580000,580000,580000,0
|
|
20240118,133400,366375000,580000,580000,580000,580000,0
|
|
20240118,133300,366375000,580000,580000,580000,580000,0
|
|
20240118,133200,366375000,580000,580000,580000,580000,7
|
|
20240118,133100,362315000,581000,581000,581000,581000,0
|
|
20240118,133000,362315000,581000,581000,581000,581000,1
|
|
20240118,132900,361734000,581000,581000,581000,581000,0
|
|
20240118,132800,361734000,581000,581000,581000,581000,0
|
|
20240118,132700,361734000,581000,581000,581000,581000,0
|
|
20240118,132600,361734000,581000,581000,581000,581000,0
|
|
20240118,132500,361734000,581000,581000,581000,581000,0
|
|
20240118,132400,361734000,581000,581000,581000,581000,0
|
|
20240118,132300,361734000,581000,581000,581000,581000,0
|
|
20240118,132200,361734000,581000,581000,581000,581000,0
|
|
20240118,132100,361734000,581000,581000,581000,581000,2
|
|
20240118,132000,360572000,582000,582000,582000,582000,1
|
|
20240118,131900,359990000,582000,582000,582000,582000,0
|
|
20240118,131800,359990000,582000,582000,582000,582000,0
|
|
20240118,131700,359990000,582000,582000,582000,582000,0
|
|
20240118,131600,359990000,582000,582000,582000,582000,0
|
|
20240118,131500,359990000,582000,582000,582000,582000,0
|
|
20240118,131400,359990000,582000,582000,582000,582000,0
|
|
20240118,131300,359990000,582000,582000,582000,582000,0
|
|
20240118,131200,359990000,582000,582000,582000,582000,0
|
|
20240118,131100,359990000,582000,582000,582000,582000,0
|
|
20240118,131000,359990000,582000,582000,582000,582000,0
|
|
20240118,130900,359990000,582000,582000,582000,582000,0
|
|
20240118,130800,359990000,582000,582000,582000,582000,0
|
|
20240118,130700,359990000,582000,582000,582000,582000,0
|
|
20240118,130600,359990000,582000,582000,582000,582000,0
|
|
20240118,130500,359990000,582000,582000,582000,582000,0
|
|
20240118,130400,359990000,582000,582000,582000,582000,9
|
|
20240118,130300,354752000,582000,584000,585000,582000,90
|
|
20240118,130200,302113000,585000,585000,585000,585000,0
|
|
20240118,130100,302113000,585000,585000,585000,585000,0
|
|
20240118,130000,302113000,585000,585000,585000,585000,1
|
|
20240118,125900,301528000,585000,585000,585000,585000,0
|
|
20240118,125800,301528000,585000,585000,585000,585000,0
|
|
20240118,125700,301528000,585000,585000,585000,585000,7
|
|
20240118,125600,297433000,585000,585000,585000,585000,0
|
|
20240118,125500,297433000,585000,585000,585000,585000,0
|
|
20240118,125400,297433000,585000,584000,585000,584000,8
|
|
20240118,125300,292754000,585000,585000,585000,585000,0
|
|
20240118,125200,292754000,585000,585000,585000,585000,0
|
|
20240118,125100,292754000,585000,585000,585000,585000,8
|
|
20240118,125000,288074000,585000,585000,585000,585000,4
|
|
20240118,124900,285734000,585000,585000,585000,585000,0
|
|
20240118,124800,285734000,585000,583000,585000,583000,63
|
|
20240118,124700,248985000,583000,583000,583000,583000,0
|
|
20240118,124600,248985000,583000,583000,583000,583000,1
|
|
20240118,124500,248402000,583000,582000,583000,582000,9
|
|
20240118,124400,243161000,582000,582000,582000,582000,0
|
|
20240118,124300,243161000,582000,582000,582000,582000,0
|
|
20240118,124200,243161000,582000,582000,582000,582000,9
|
|
20240118,124100,237923000,582000,582000,582000,582000,0
|
|
20240118,124000,237923000,582000,582000,582000,582000,0
|
|
20240118,123900,237923000,582000,581000,582000,581000,11
|
|
20240118,123800,231530000,581000,581000,581000,581000,0
|
|
20240118,123700,231530000,581000,581000,581000,581000,0
|
|
20240118,123600,231530000,581000,581000,581000,581000,0
|
|
20240118,123500,231530000,581000,581000,581000,581000,0
|
|
20240118,123400,231530000,581000,580000,581000,580000,11
|
|
20240118,123300,225141000,578000,578000,578000,578000,0
|
|
20240118,123200,225141000,578000,578000,578000,578000,0
|
|
20240118,123100,225141000,578000,578000,578000,578000,0
|
|
20240118,123000,225141000,578000,578000,578000,578000,0
|
|
20240118,122900,225141000,578000,578000,578000,578000,4
|
|
20240118,122800,222829000,579000,579000,579000,579000,0
|
|
20240118,122700,222829000,579000,579000,579000,579000,0
|
|
20240118,122600,222829000,579000,579000,579000,579000,0
|
|
20240118,122500,222829000,579000,579000,579000,579000,0
|
|
20240118,122400,222829000,579000,579000,579000,579000,0
|
|
20240118,122300,222829000,579000,579000,579000,579000,0
|
|
20240118,122200,222829000,579000,579000,579000,579000,0
|
|
20240118,122100,222829000,579000,579000,579000,579000,0
|
|
20240118,122000,222829000,579000,579000,579000,579000,0
|
|
20240118,121900,222829000,579000,579000,579000,579000,0
|
|
20240118,121800,222829000,579000,579000,579000,579000,0
|
|
20240118,121700,222829000,579000,579000,579000,579000,0
|
|
20240118,121600,222829000,579000,579000,579000,579000,0
|
|
20240118,121500,222829000,579000,579000,579000,579000,0
|
|
20240118,121400,222829000,579000,579000,579000,579000,0
|
|
20240118,121300,222829000,579000,579000,579000,579000,0
|
|
20240118,121200,222829000,579000,579000,579000,579000,0
|
|
20240118,121100,222829000,579000,579000,579000,579000,0
|
|
20240118,121000,222829000,579000,579000,579000,579000,0
|
|
20240118,120900,222829000,579000,579000,579000,579000,3
|
|
20240118,120800,221092000,581000,581000,581000,581000,0
|
|
20240118,120700,221092000,581000,581000,581000,581000,0
|
|
20240118,120600,221092000,581000,581000,581000,581000,0
|
|
20240118,120500,221092000,581000,581000,581000,581000,0
|
|
20240118,120400,221092000,581000,581000,581000,581000,0
|
|
20240118,120300,221092000,581000,581000,581000,581000,0
|
|
20240118,120200,221092000,581000,581000,581000,581000,0
|
|
20240118,120100,221092000,581000,581000,581000,581000,0
|
|
20240118,120000,221092000,581000,581000,581000,581000,0
|
|
20240118,115900,221092000,581000,581000,581000,581000,0
|
|
20240118,115800,221092000,581000,581000,581000,581000,0
|
|
20240118,115700,221092000,581000,581000,581000,581000,0
|
|
20240118,115600,221092000,581000,581000,581000,581000,0
|
|
20240118,115500,221092000,581000,581000,581000,581000,0
|
|
20240118,115400,221092000,581000,581000,581000,581000,0
|
|
20240118,115300,221092000,581000,581000,581000,581000,0
|
|
20240118,115200,221092000,581000,581000,581000,581000,0
|
|
20240118,115100,221092000,581000,581000,581000,581000,43
|
|
20240118,115000,196109000,580000,581000,581000,580000,11
|
|
20240118,114900,189720000,581000,581000,581000,581000,9
|
|
20240118,114800,184491000,581000,581000,581000,581000,0
|
|
20240118,114700,184491000,581000,581000,581000,581000,0
|
|
20240118,114600,184491000,581000,581000,581000,581000,0
|
|
20240118,114500,184491000,581000,581000,581000,581000,0
|
|
20240118,114400,184491000,581000,581000,581000,581000,0
|
|
20240118,114300,184491000,581000,581000,581000,581000,2
|
|
20240118,114200,183329000,581000,581000,581000,581000,0
|
|
20240118,114100,183329000,581000,581000,581000,581000,0
|
|
20240118,114000,183329000,581000,581000,581000,581000,0
|
|
20240118,113900,183329000,581000,581000,581000,581000,2
|
|
20240118,113800,182167000,581000,581000,581000,581000,0
|
|
20240118,113700,182167000,581000,581000,581000,581000,0
|
|
20240118,113600,182167000,581000,581000,581000,581000,0
|
|
20240118,113500,182167000,581000,581000,581000,581000,1
|
|
20240118,113400,181586000,581000,581000,581000,581000,0
|
|
20240118,113300,181586000,581000,581000,581000,581000,0
|
|
20240118,113200,181586000,581000,581000,581000,581000,1
|
|
20240118,113100,181005000,581000,581000,581000,581000,0
|
|
20240118,113000,181005000,581000,581000,581000,581000,0
|
|
20240118,112900,181005000,581000,581000,581000,581000,0
|
|
20240118,112800,181005000,581000,581000,581000,581000,0
|
|
20240118,112700,181005000,581000,581000,581000,581000,0
|
|
20240118,112600,181005000,581000,581000,581000,581000,0
|
|
20240118,112500,181005000,581000,581000,581000,581000,0
|
|
20240118,112400,181005000,581000,581000,581000,581000,0
|
|
20240118,112300,181005000,581000,581000,581000,581000,0
|
|
20240118,112200,181005000,581000,581000,581000,581000,0
|
|
20240118,112100,181005000,581000,581000,581000,581000,0
|
|
20240118,112000,181005000,581000,581000,581000,581000,0
|
|
20240118,111900,181005000,581000,581000,581000,581000,1
|
|
20240118,111800,180424000,581000,581000,581000,581000,0
|
|
20240118,111700,180424000,581000,581000,581000,581000,1
|
|
20240118,111600,179843000,581000,581000,581000,581000,0
|
|
20240118,111500,179843000,581000,581000,581000,581000,0
|
|
20240118,111400,179843000,581000,581000,581000,581000,0
|
|
20240118,111300,179843000,581000,581000,581000,581000,0
|
|
20240118,111200,179843000,581000,581000,581000,581000,0
|
|
20240118,111100,179843000,581000,581000,581000,581000,8
|
|
20240118,111000,175195000,581000,581000,581000,581000,0
|
|
20240118,110900,175195000,581000,581000,581000,581000,0
|
|
20240118,110800,175195000,581000,581000,581000,581000,2
|
|
20240118,110700,174033000,583000,583000,583000,583000,0
|
|
20240118,110600,174033000,583000,583000,583000,583000,0
|
|
20240118,110500,174033000,583000,583000,583000,583000,0
|
|
20240118,110400,174033000,583000,583000,583000,583000,0
|
|
20240118,110300,174033000,583000,583000,583000,583000,0
|
|
20240118,110200,174033000,583000,583000,583000,583000,2
|
|
20240118,110100,172867000,583000,583000,583000,583000,0
|
|
20240118,110000,172867000,583000,582000,583000,582000,8
|
|
20240118,105900,168205000,582000,582000,582000,582000,2
|
|
20240118,105800,167041000,581000,581000,581000,581000,0
|
|
20240118,105700,167041000,581000,581000,581000,581000,0
|
|
20240118,105600,167041000,581000,581000,581000,581000,0
|
|
20240118,105500,167041000,581000,581000,581000,581000,0
|
|
20240118,105400,167041000,581000,581000,581000,581000,0
|
|
20240118,105300,167041000,581000,581000,581000,581000,6
|
|
20240118,105200,163555000,581000,581000,581000,581000,14
|
|
20240118,105100,155421000,580000,580000,580000,580000,0
|
|
20240118,105000,155421000,580000,580000,580000,580000,35
|
|
20240118,104900,135121000,580000,580000,580000,580000,0
|
|
20240118,104800,135121000,580000,580000,580000,580000,0
|
|
20240118,104700,135121000,580000,580000,580000,580000,0
|
|
20240118,104600,135121000,580000,580000,580000,580000,0
|
|
20240118,104500,135121000,580000,580000,580000,580000,0
|
|
20240118,104400,135121000,580000,580000,580000,580000,0
|
|
20240118,104300,135121000,580000,580000,580000,580000,0
|
|
20240118,104200,135121000,580000,580000,580000,580000,0
|
|
20240118,104100,135121000,580000,580000,580000,580000,0
|
|
20240118,104000,135121000,580000,580000,580000,580000,3
|
|
20240118,103900,133381000,580000,580000,580000,580000,0
|
|
20240118,103800,133381000,580000,580000,580000,580000,0
|
|
20240118,103700,133381000,580000,580000,580000,580000,3
|
|
20240118,103600,131641000,580000,580000,580000,580000,3
|
|
20240118,103500,129901000,580000,580000,580000,580000,0
|
|
20240118,103400,129901000,580000,580000,580000,580000,0
|
|
20240118,103300,129901000,580000,580000,580000,580000,0
|
|
20240118,103200,129901000,580000,580000,580000,580000,0
|
|
20240118,103100,129901000,580000,580000,580000,580000,18
|
|
20240118,103000,119461000,580000,580000,580000,580000,0
|
|
20240118,102900,119461000,580000,580000,580000,580000,0
|
|
20240118,102800,119461000,580000,580000,580000,580000,0
|
|
20240118,102700,119461000,580000,580000,580000,580000,0
|
|
20240118,102600,119461000,580000,580000,580000,580000,1
|
|
20240118,102500,118881000,579000,579000,579000,579000,0
|
|
20240118,102400,118881000,579000,579000,579000,579000,10
|
|
20240118,102300,113091000,579000,579000,579000,579000,0
|
|
20240118,102200,113091000,579000,579000,579000,579000,0
|
|
20240118,102100,113091000,579000,579000,579000,579000,0
|
|
20240118,102000,113091000,579000,579000,579000,579000,0
|
|
20240118,101900,113091000,579000,579000,579000,579000,0
|
|
20240118,101800,113091000,579000,579000,579000,579000,0
|
|
20240118,101700,113091000,579000,579000,579000,579000,0
|
|
20240118,101600,113091000,579000,579000,579000,579000,0
|
|
20240118,101500,113091000,579000,579000,579000,579000,6
|
|
20240118,101400,109617000,579000,579000,579000,579000,0
|
|
20240118,101300,109617000,579000,579000,579000,579000,0
|
|
20240118,101200,109617000,579000,579000,579000,579000,0
|
|
20240118,101100,109617000,579000,579000,579000,579000,0
|
|
20240118,101000,109617000,579000,579000,579000,579000,0
|
|
20240118,100900,109617000,579000,579000,579000,579000,3
|
|
20240118,100800,107880000,579000,579000,579000,579000,0
|
|
20240118,100700,107880000,579000,579000,579000,579000,0
|
|
20240118,100600,107880000,579000,579000,579000,579000,0
|
|
20240118,100500,107880000,579000,579000,579000,579000,2
|
|
20240118,100400,106722000,579000,579000,579000,579000,0
|
|
20240118,100300,106722000,579000,579000,579000,579000,1
|
|
20240118,100200,106143000,579000,579000,579000,579000,1
|
|
20240118,100100,105564000,579000,579000,579000,579000,1
|
|
20240118,100000,104985000,579000,579000,579000,579000,19
|
|
20240118,095900,93984000,578000,578000,578000,578000,0
|
|
20240118,095800,93984000,578000,578000,578000,578000,3
|
|
20240118,095700,92250000,578000,578000,578000,578000,0
|
|
20240118,095600,92250000,578000,578000,578000,578000,8
|
|
20240118,095500,87626000,577000,577000,577000,577000,0
|
|
20240118,095400,87626000,577000,577000,577000,577000,0
|
|
20240118,095300,87626000,577000,577000,577000,577000,4
|
|
20240118,095200,85318000,577000,577000,577000,577000,2
|
|
20240118,095100,84164000,577000,577000,577000,577000,7
|
|
20240118,095000,80125000,577000,577000,577000,577000,5
|
|
20240118,094900,77240000,578000,577000,578000,576000,6
|
|
20240118,094800,73778000,577000,577000,579000,577000,7
|
|
20240118,094700,69737000,577000,577000,577000,577000,10
|
|
20240118,094600,63967000,578000,578000,578000,578000,0
|
|
20240118,094500,63967000,578000,578000,578000,578000,0
|
|
20240118,094400,63967000,578000,578000,578000,578000,2
|
|
20240118,094300,62811000,577000,577000,577000,577000,5
|
|
20240118,094200,59926000,577000,577000,577000,577000,1
|
|
20240118,094100,59349000,577000,577000,577000,577000,0
|
|
20240118,094000,59349000,577000,577000,577000,577000,0
|
|
20240118,093900,59349000,577000,577000,577000,577000,2
|
|
20240118,093800,58195000,577000,577000,577000,577000,11
|
|
20240118,093700,51848000,575000,575000,575000,575000,2
|
|
20240118,093600,50698000,575000,575000,575000,575000,3
|
|
20240118,093500,48973000,575000,575000,575000,575000,1
|
|
20240118,093400,48398000,575000,575000,575000,575000,0
|
|
20240118,093300,48398000,575000,575000,575000,575000,0
|
|
20240118,093200,48398000,575000,576000,576000,575000,2
|
|
20240118,093100,47247000,576000,576000,576000,576000,0
|
|
20240118,093000,47247000,576000,576000,576000,576000,0
|
|
20240118,092900,47247000,576000,576000,576000,576000,0
|
|
20240118,092800,47247000,576000,576000,576000,576000,0
|
|
20240118,092700,47247000,576000,575000,576000,575000,5
|
|
20240118,092600,44370000,575000,575000,575000,575000,0
|
|
20240118,092500,44370000,575000,575000,575000,575000,2
|
|
20240118,092400,43220000,575000,575000,575000,575000,0
|
|
20240118,092300,43220000,575000,575000,575000,575000,0
|
|
20240118,092200,43220000,575000,575000,575000,575000,5
|
|
20240118,092100,40345000,575000,575000,575000,575000,2
|
|
20240118,092000,39195000,575000,575000,575000,575000,0
|
|
20240118,091900,39195000,575000,575000,575000,575000,2
|
|
20240118,091800,38045000,575000,575000,575000,575000,0
|
|
20240118,091700,38045000,575000,575000,575000,575000,10
|
|
20240118,091600,32295000,575000,575000,575000,575000,0
|
|
20240118,091500,32295000,575000,577000,577000,575000,9
|
|
20240118,091400,27118000,577000,577000,577000,577000,3
|
|
20240118,091300,25387000,577000,577000,577000,577000,0
|
|
20240118,091200,25387000,577000,577000,577000,577000,22
|
|
20240118,091100,12693000,577000,577000,577000,577000,1
|
|
20240118,091000,12116000,577000,577000,577000,577000,1
|
|
20240118,090900,11539000,577000,577000,577000,577000,1
|
|
20240118,090800,10962000,575000,575000,575000,575000,0
|
|
20240118,090700,10962000,575000,575000,575000,575000,0
|
|
20240118,090600,10962000,575000,578000,578000,575000,13
|
|
20240118,090500,3478000,578000,578000,578000,578000,1
|
|
20240118,090400,2900000,579000,579000,579000,579000,0
|
|
20240118,090300,2900000,579000,579000,579000,579000,1
|
|
20240118,090200,2321000,580000,580000,580000,580000,3
|
|
20240118,090100,581000,581000,581000,581000,581000,0
|
|
20240118,090000,581000,581000,581000,581000,581000,1
|