584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184100,1121782000,591000,591000,591000,591000,12
|
|
20240119,184000,1121782000,591000,591000,591000,591000,0
|
|
20240119,183900,1121782000,591000,591000,591000,591000,0
|
|
20240119,183800,1121782000,591000,591000,591000,591000,0
|
|
20240119,183700,1121782000,591000,591000,591000,591000,0
|
|
20240119,183600,1121782000,591000,591000,591000,591000,0
|
|
20240119,183500,1121782000,591000,591000,591000,591000,0
|
|
20240119,183400,1121782000,591000,591000,591000,591000,0
|
|
20240119,183300,1121782000,591000,591000,591000,591000,0
|
|
20240119,183200,1121782000,591000,591000,591000,591000,0
|
|
20240119,183100,1121782000,591000,591000,591000,591000,0
|
|
20240119,183000,1121782000,591000,591000,591000,591000,0
|
|
20240119,182900,1121782000,591000,591000,591000,591000,0
|
|
20240119,182800,1121782000,591000,591000,591000,591000,0
|
|
20240119,182700,1121782000,591000,591000,591000,591000,0
|
|
20240119,182600,1121782000,591000,591000,591000,591000,0
|
|
20240119,182500,1121782000,591000,591000,591000,591000,0
|
|
20240119,182400,1121782000,591000,591000,591000,591000,0
|
|
20240119,182300,1121782000,591000,591000,591000,591000,0
|
|
20240119,182200,1121782000,591000,591000,591000,591000,0
|
|
20240119,182100,1121782000,591000,591000,591000,591000,0
|
|
20240119,182000,1121782000,591000,591000,591000,591000,0
|
|
20240119,181900,1121782000,591000,591000,591000,591000,0
|
|
20240119,181800,1121782000,591000,591000,591000,591000,0
|
|
20240119,181700,1121782000,591000,591000,591000,591000,0
|
|
20240119,181600,1121782000,591000,591000,591000,591000,0
|
|
20240119,181500,1121782000,591000,591000,591000,591000,0
|
|
20240119,181400,1121782000,591000,591000,591000,591000,0
|
|
20240119,181300,1121782000,591000,591000,591000,591000,0
|
|
20240119,181200,1121782000,591000,591000,591000,591000,0
|
|
20240119,181100,1121782000,591000,591000,591000,591000,12
|
|
20240119,181000,1121782000,591000,591000,591000,591000,0
|
|
20240119,180900,1121782000,591000,591000,591000,591000,0
|
|
20240119,180800,1121782000,591000,591000,591000,591000,0
|
|
20240119,180700,1121782000,591000,591000,591000,591000,0
|
|
20240119,180600,1121782000,591000,591000,591000,591000,0
|
|
20240119,180500,1121782000,591000,591000,591000,591000,0
|
|
20240119,180400,1121782000,591000,591000,591000,591000,0
|
|
20240119,180300,1121782000,591000,591000,591000,591000,0
|
|
20240119,180200,1121782000,591000,591000,591000,591000,0
|
|
20240119,180100,1121782000,591000,591000,591000,591000,0
|
|
20240119,180000,1121782000,591000,591000,591000,591000,0
|
|
20240119,175900,1121782000,591000,591000,591000,591000,0
|
|
20240119,175800,1121782000,591000,591000,591000,591000,0
|
|
20240119,175700,1121782000,591000,591000,591000,591000,0
|
|
20240119,175600,1121782000,591000,591000,591000,591000,0
|
|
20240119,175500,1121782000,591000,591000,591000,591000,0
|
|
20240119,175400,1121782000,591000,591000,591000,591000,0
|
|
20240119,175300,1121782000,591000,591000,591000,591000,0
|
|
20240119,175200,1121782000,591000,591000,591000,591000,0
|
|
20240119,175100,1121782000,591000,591000,591000,591000,0
|
|
20240119,175000,1121782000,591000,591000,591000,591000,0
|
|
20240119,174900,1121782000,591000,591000,591000,591000,0
|
|
20240119,174800,1121782000,591000,591000,591000,591000,0
|
|
20240119,174700,1121782000,591000,591000,591000,591000,0
|
|
20240119,174600,1121782000,591000,591000,591000,591000,0
|
|
20240119,174500,1121782000,591000,591000,591000,591000,0
|
|
20240119,174400,1121782000,591000,591000,591000,591000,0
|
|
20240119,174300,1121782000,591000,591000,591000,591000,0
|
|
20240119,174200,1121782000,591000,591000,591000,591000,0
|
|
20240119,174100,1121782000,591000,591000,591000,591000,12
|
|
20240119,174000,1121782000,591000,591000,591000,591000,0
|
|
20240119,173900,1121782000,591000,591000,591000,591000,0
|
|
20240119,173800,1121782000,591000,591000,591000,591000,0
|
|
20240119,173700,1121782000,591000,591000,591000,591000,0
|
|
20240119,173600,1121782000,591000,591000,591000,591000,0
|
|
20240119,173500,1121782000,591000,591000,591000,591000,0
|
|
20240119,173400,1121782000,591000,591000,591000,591000,0
|
|
20240119,173300,1121782000,591000,591000,591000,591000,0
|
|
20240119,173200,1121782000,591000,591000,591000,591000,0
|
|
20240119,173100,1121782000,591000,591000,591000,591000,0
|
|
20240119,173000,1121782000,591000,591000,591000,591000,0
|
|
20240119,172900,1121782000,591000,591000,591000,591000,0
|
|
20240119,172800,1121782000,591000,591000,591000,591000,0
|
|
20240119,172700,1121782000,591000,591000,591000,591000,0
|
|
20240119,172600,1121782000,591000,591000,591000,591000,0
|
|
20240119,172500,1121782000,591000,591000,591000,591000,0
|
|
20240119,172400,1121782000,591000,591000,591000,591000,0
|
|
20240119,172300,1121782000,591000,591000,591000,591000,0
|
|
20240119,172200,1121782000,591000,591000,591000,591000,0
|
|
20240119,172100,1121782000,591000,591000,591000,591000,0
|
|
20240119,172000,1121782000,591000,591000,591000,591000,0
|
|
20240119,171900,1121782000,591000,591000,591000,591000,0
|
|
20240119,171800,1121782000,591000,591000,591000,591000,0
|
|
20240119,171700,1121782000,591000,591000,591000,591000,0
|
|
20240119,171600,1121782000,591000,591000,591000,591000,0
|
|
20240119,171500,1121782000,591000,591000,591000,591000,0
|
|
20240119,171400,1121782000,591000,591000,591000,591000,0
|
|
20240119,171300,1121782000,591000,591000,591000,591000,0
|
|
20240119,171200,1121782000,591000,591000,591000,591000,0
|
|
20240119,171100,1121782000,591000,591000,591000,591000,12
|
|
20240119,171000,1121782000,591000,591000,591000,591000,0
|
|
20240119,170900,1121782000,591000,591000,591000,591000,0
|
|
20240119,170800,1121782000,591000,591000,591000,591000,0
|
|
20240119,170700,1121782000,591000,591000,591000,591000,0
|
|
20240119,170600,1121782000,591000,591000,591000,591000,0
|
|
20240119,170500,1121782000,591000,591000,591000,591000,0
|
|
20240119,170400,1121782000,591000,591000,591000,591000,0
|
|
20240119,170300,1121782000,591000,591000,591000,591000,0
|
|
20240119,170200,1121782000,591000,591000,591000,591000,0
|
|
20240119,170100,1121782000,591000,591000,591000,591000,0
|
|
20240119,170000,1121782000,591000,591000,591000,591000,0
|
|
20240119,165900,1121782000,591000,591000,591000,591000,0
|
|
20240119,165800,1121782000,591000,591000,591000,591000,0
|
|
20240119,165700,1121782000,591000,591000,591000,591000,0
|
|
20240119,165600,1121782000,591000,591000,591000,591000,0
|
|
20240119,165500,1121782000,591000,591000,591000,591000,0
|
|
20240119,165400,1121782000,591000,591000,591000,591000,0
|
|
20240119,165300,1121782000,591000,591000,591000,591000,0
|
|
20240119,165200,1121782000,591000,591000,591000,591000,0
|
|
20240119,165100,1121782000,591000,591000,591000,591000,0
|
|
20240119,165000,1121782000,591000,591000,591000,591000,0
|
|
20240119,164900,1121782000,591000,591000,591000,591000,0
|
|
20240119,164800,1121782000,591000,591000,591000,591000,0
|
|
20240119,164700,1121782000,591000,591000,591000,591000,0
|
|
20240119,164600,1121782000,591000,591000,591000,591000,0
|
|
20240119,164500,1121782000,591000,591000,591000,591000,0
|
|
20240119,164400,1121782000,591000,591000,591000,591000,0
|
|
20240119,164300,1121782000,591000,591000,591000,591000,0
|
|
20240119,164200,1121782000,591000,591000,591000,591000,0
|
|
20240119,164100,1121782000,591000,591000,591000,591000,12
|
|
20240119,164000,1121782000,591000,591000,591000,591000,0
|
|
20240119,163900,1121782000,591000,591000,591000,591000,0
|
|
20240119,163800,1121782000,591000,591000,591000,591000,0
|
|
20240119,163700,1121782000,591000,591000,591000,591000,0
|
|
20240119,163600,1121782000,591000,591000,591000,591000,0
|
|
20240119,163500,1121782000,591000,591000,591000,591000,0
|
|
20240119,163400,1121782000,591000,591000,591000,591000,0
|
|
20240119,163300,1121782000,591000,591000,591000,591000,0
|
|
20240119,163200,1121782000,591000,591000,591000,591000,0
|
|
20240119,163100,1121782000,591000,591000,591000,591000,0
|
|
20240119,163000,1121782000,591000,591000,591000,591000,0
|
|
20240119,162900,1121782000,591000,591000,591000,591000,0
|
|
20240119,162800,1121782000,591000,591000,591000,591000,0
|
|
20240119,162700,1121782000,591000,591000,591000,591000,0
|
|
20240119,162600,1121782000,591000,591000,591000,591000,0
|
|
20240119,162500,1121782000,591000,591000,591000,591000,0
|
|
20240119,162400,1121782000,591000,591000,591000,591000,0
|
|
20240119,162300,1121782000,591000,591000,591000,591000,0
|
|
20240119,162200,1121782000,591000,591000,591000,591000,0
|
|
20240119,162100,1121782000,591000,591000,591000,591000,0
|
|
20240119,162000,1121782000,591000,591000,591000,591000,0
|
|
20240119,161900,1121782000,591000,591000,591000,591000,0
|
|
20240119,161800,1121782000,591000,591000,591000,591000,0
|
|
20240119,161700,1121782000,591000,591000,591000,591000,0
|
|
20240119,161600,1121782000,591000,591000,591000,591000,0
|
|
20240119,161500,1121782000,591000,591000,591000,591000,0
|
|
20240119,161400,1121782000,591000,591000,591000,591000,0
|
|
20240119,161300,1121782000,591000,591000,591000,591000,0
|
|
20240119,161200,1121782000,591000,591000,591000,591000,0
|
|
20240119,161100,1121782000,591000,591000,591000,591000,12
|
|
20240119,161000,1121782000,591000,591000,591000,591000,0
|
|
20240119,160900,1121782000,591000,591000,591000,591000,0
|
|
20240119,160800,1121782000,591000,591000,591000,591000,0
|
|
20240119,160700,1121782000,591000,591000,591000,591000,0
|
|
20240119,160600,1121782000,591000,591000,591000,591000,0
|
|
20240119,160500,1121782000,591000,591000,591000,591000,0
|
|
20240119,160400,1121782000,591000,591000,591000,591000,0
|
|
20240119,160300,1121782000,591000,591000,591000,591000,0
|
|
20240119,160200,1121782000,591000,591000,591000,591000,0
|
|
20240119,160100,1121782000,591000,591000,591000,591000,0
|
|
20240119,160000,1121782000,591000,591000,591000,591000,0
|
|
20240119,155900,1121782000,591000,591000,591000,591000,0
|
|
20240119,155800,1121782000,591000,591000,591000,591000,0
|
|
20240119,155700,1121782000,591000,591000,591000,591000,0
|
|
20240119,155600,1121782000,591000,591000,591000,591000,0
|
|
20240119,155500,1121782000,591000,591000,591000,591000,0
|
|
20240119,155400,1121782000,591000,591000,591000,591000,0
|
|
20240119,155300,1121782000,591000,591000,591000,591000,0
|
|
20240119,155200,1121782000,591000,591000,591000,591000,0
|
|
20240119,155100,1121782000,591000,591000,591000,591000,0
|
|
20240119,155000,1121782000,591000,591000,591000,591000,0
|
|
20240119,154900,1121782000,591000,591000,591000,591000,0
|
|
20240119,154800,1121782000,591000,591000,591000,591000,0
|
|
20240119,154700,1121782000,591000,591000,591000,591000,0
|
|
20240119,154600,1121782000,591000,591000,591000,591000,0
|
|
20240119,154500,1121782000,591000,591000,591000,591000,0
|
|
20240119,154400,1121782000,591000,591000,591000,591000,0
|
|
20240119,154300,1121782000,591000,591000,591000,591000,0
|
|
20240119,154200,1121782000,591000,591000,591000,591000,0
|
|
20240119,154100,1121782000,591000,591000,591000,591000,12
|
|
20240119,154000,1121782000,591000,591000,591000,591000,0
|
|
20240119,153900,1121782000,591000,591000,591000,591000,0
|
|
20240119,153800,1121782000,591000,591000,591000,591000,0
|
|
20240119,153700,1121782000,591000,591000,591000,591000,0
|
|
20240119,153600,1121782000,591000,591000,591000,591000,0
|
|
20240119,153500,1121782000,591000,591000,591000,591000,0
|
|
20240119,153400,1121782000,591000,591000,591000,591000,0
|
|
20240119,153300,1121782000,591000,591000,591000,591000,0
|
|
20240119,153200,1121782000,591000,591000,591000,591000,0
|
|
20240119,153100,1121782000,591000,591000,591000,591000,0
|
|
20240119,153000,1121782000,591000,591000,591000,591000,12
|
|
20240119,152900,1114690000,592000,592000,592000,592000,0
|
|
20240119,152800,1114690000,592000,592000,592000,592000,0
|
|
20240119,152700,1114690000,592000,592000,592000,592000,0
|
|
20240119,152600,1114690000,592000,592000,592000,592000,0
|
|
20240119,152500,1114690000,592000,592000,592000,592000,0
|
|
20240119,152400,1114690000,592000,592000,592000,592000,0
|
|
20240119,152300,1114690000,592000,592000,592000,592000,0
|
|
20240119,152200,1114690000,592000,592000,592000,592000,0
|
|
20240119,152100,1114690000,592000,592000,592000,592000,0
|
|
20240119,152000,1114690000,592000,592000,592000,592000,0
|
|
20240119,151900,1114690000,592000,589000,592000,589000,31
|
|
20240119,151800,1096369000,591000,591000,591000,591000,2
|
|
20240119,151700,1095187000,589000,589000,589000,589000,1
|
|
20240119,151600,1094598000,589000,589000,589000,589000,0
|
|
20240119,151500,1094598000,589000,589000,589000,589000,1
|
|
20240119,151400,1094009000,588000,588000,588000,588000,0
|
|
20240119,151300,1094009000,588000,588000,588000,588000,0
|
|
20240119,151200,1094009000,588000,588000,588000,588000,0
|
|
20240119,151100,1094009000,588000,588000,588000,588000,1
|
|
20240119,151000,1093421000,588000,588000,588000,588000,2
|
|
20240119,150900,1092245000,591000,590000,591000,589000,5
|
|
20240119,150800,1089293000,590000,590000,590000,590000,1
|
|
20240119,150700,1088703000,588000,588000,588000,588000,0
|
|
20240119,150600,1088703000,588000,588000,588000,588000,0
|
|
20240119,150500,1088703000,588000,588000,588000,588000,0
|
|
20240119,150400,1088703000,588000,588000,588000,588000,1
|
|
20240119,150300,1088115000,588000,588000,588000,588000,11
|
|
20240119,150200,1081647000,588000,588000,588000,588000,0
|
|
20240119,150100,1081647000,588000,588000,588000,588000,0
|
|
20240119,150000,1081647000,588000,588000,588000,588000,0
|
|
20240119,145900,1081647000,588000,588000,588000,588000,1
|
|
20240119,145800,1081059000,589000,591000,591000,589000,2
|
|
20240119,145700,1079879000,590000,590000,590000,590000,12
|
|
20240119,145600,1072799000,590000,590000,590000,590000,0
|
|
20240119,145500,1072799000,590000,590000,590000,590000,0
|
|
20240119,145400,1072799000,590000,590000,590000,590000,0
|
|
20240119,145300,1072799000,590000,590000,590000,590000,1
|
|
20240119,145200,1072209000,591000,591000,591000,591000,1
|
|
20240119,145100,1071618000,591000,591000,591000,591000,1
|
|
20240119,145000,1071027000,590000,590000,590000,590000,5
|
|
20240119,144900,1068077000,590000,590000,590000,590000,0
|
|
20240119,144800,1068077000,590000,590000,590000,590000,2
|
|
20240119,144700,1066897000,590000,590000,590000,590000,0
|
|
20240119,144600,1066897000,590000,590000,590000,590000,0
|
|
20240119,144500,1066897000,590000,590000,590000,590000,0
|
|
20240119,144400,1066897000,590000,590000,590000,590000,0
|
|
20240119,144300,1066897000,590000,590000,590000,590000,1
|
|
20240119,144200,1066307000,590000,590000,590000,590000,1
|
|
20240119,144100,1065717000,591000,590000,591000,590000,3
|
|
20240119,144000,1063946000,591000,591000,591000,591000,0
|
|
20240119,143900,1063946000,591000,591000,591000,591000,0
|
|
20240119,143800,1063946000,591000,591000,591000,591000,9
|
|
20240119,143700,1058627000,591000,591000,591000,591000,1
|
|
20240119,143600,1058036000,591000,591000,591000,591000,0
|
|
20240119,143500,1058036000,591000,591000,591000,591000,0
|
|
20240119,143400,1058036000,591000,591000,591000,591000,0
|
|
20240119,143300,1058036000,591000,591000,591000,591000,11
|
|
20240119,143200,1051535000,590000,591000,591000,590000,2
|
|
20240119,143100,1050354000,590000,590000,590000,590000,2
|
|
20240119,143000,1049174000,590000,590000,590000,590000,0
|
|
20240119,142900,1049174000,590000,590000,590000,590000,0
|
|
20240119,142800,1049174000,590000,590000,590000,590000,0
|
|
20240119,142700,1049174000,590000,590000,590000,590000,1
|
|
20240119,142600,1048584000,591000,591000,591000,591000,15
|
|
20240119,142500,1039719000,593000,593000,593000,593000,1
|
|
20240119,142400,1039126000,593000,593000,593000,593000,0
|
|
20240119,142300,1039126000,593000,593000,593000,593000,15
|
|
20240119,142200,1030231000,590000,590000,590000,590000,1
|
|
20240119,142100,1029641000,590000,590000,590000,590000,0
|
|
20240119,142000,1029641000,590000,590000,590000,590000,0
|
|
20240119,141900,1029641000,590000,590000,590000,590000,3
|
|
20240119,141800,1027871000,590000,590000,590000,590000,1
|
|
20240119,141700,1027281000,590000,590000,590000,590000,0
|
|
20240119,141600,1027281000,590000,590000,590000,590000,1
|
|
20240119,141500,1026691000,594000,594000,594000,594000,0
|
|
20240119,141400,1026691000,594000,594000,594000,594000,1
|
|
20240119,141300,1026097000,589000,589000,589000,589000,0
|
|
20240119,141200,1026097000,589000,589000,589000,589000,0
|
|
20240119,141100,1026097000,589000,589000,589000,588000,72
|
|
20240119,141000,983731000,590000,590000,590000,590000,0
|
|
20240119,140900,983731000,590000,590000,593000,589000,101
|
|
20240119,140800,924186000,590000,590000,590000,590000,0
|
|
20240119,140700,924186000,590000,590000,590000,590000,0
|
|
20240119,140600,924186000,590000,590000,590000,590000,1
|
|
20240119,140500,923596000,593000,593000,593000,593000,7
|
|
20240119,140400,919445000,593000,592000,593000,592000,38
|
|
20240119,140300,896948000,592000,592000,592000,592000,10
|
|
20240119,140200,891028000,592000,592000,592000,592000,0
|
|
20240119,140100,891028000,592000,592000,592000,592000,2
|
|
20240119,140000,889844000,592000,593000,593000,592000,52
|
|
20240119,135900,859009000,594000,594000,594000,594000,0
|
|
20240119,135800,859009000,594000,594000,594000,594000,0
|
|
20240119,135700,859009000,594000,594000,594000,594000,0
|
|
20240119,135600,859009000,594000,593000,594000,593000,12
|
|
20240119,135500,851892000,594000,593000,594000,593000,3
|
|
20240119,135400,850111000,594000,594000,594000,594000,25
|
|
20240119,135300,835261000,595000,594000,595000,594000,22
|
|
20240119,135200,822172000,595000,595000,595000,595000,4
|
|
20240119,135100,819792000,595000,595000,595000,595000,3
|
|
20240119,135000,818007000,595000,595000,595000,595000,1
|
|
20240119,134900,817412000,596000,596000,596000,596000,1
|
|
20240119,134800,816816000,596000,596000,596000,596000,5
|
|
20240119,134700,813836000,596000,597000,597000,596000,37
|
|
20240119,134600,791783000,596000,596000,596000,596000,25
|
|
20240119,134500,776883000,594000,594000,594000,594000,1
|
|
20240119,134400,776289000,596000,596000,596000,596000,10
|
|
20240119,134300,770329000,596000,594000,596000,594000,42
|
|
20240119,134200,745317000,594000,594000,594000,594000,0
|
|
20240119,134100,745317000,594000,594000,594000,594000,1
|
|
20240119,134000,744723000,591000,591000,591000,591000,88
|
|
20240119,133900,692715000,591000,591000,591000,591000,1
|
|
20240119,133800,692124000,594000,594000,594000,594000,2
|
|
20240119,133700,690936000,591000,591000,591000,591000,0
|
|
20240119,133600,690936000,591000,591000,591000,591000,0
|
|
20240119,133500,690936000,591000,591000,591000,591000,0
|
|
20240119,133400,690936000,591000,591000,591000,591000,1
|
|
20240119,133300,690345000,594000,594000,594000,594000,0
|
|
20240119,133200,690345000,594000,594000,594000,591000,107
|
|
20240119,133100,626964000,595000,595000,595000,595000,8
|
|
20240119,133000,622204000,595000,595000,595000,595000,0
|
|
20240119,132900,622204000,595000,594000,595000,594000,2
|
|
20240119,132800,621015000,594000,594000,594000,594000,0
|
|
20240119,132700,621015000,594000,594000,594000,594000,1
|
|
20240119,132600,620421000,594000,594000,594000,594000,5
|
|
20240119,132500,617451000,594000,594000,594000,594000,0
|
|
20240119,132400,617451000,594000,594000,594000,594000,0
|
|
20240119,132300,617451000,594000,594000,594000,594000,2
|
|
20240119,132200,616263000,594000,594000,594000,594000,0
|
|
20240119,132100,616263000,594000,594000,594000,594000,5
|
|
20240119,132000,613293000,595000,595000,595000,595000,1
|
|
20240119,131900,612698000,594000,594000,594000,594000,0
|
|
20240119,131800,612698000,594000,595000,595000,594000,2
|
|
20240119,131700,611509000,594000,594000,594000,594000,0
|
|
20240119,131600,611509000,594000,594000,594000,594000,0
|
|
20240119,131500,611509000,594000,594000,594000,594000,0
|
|
20240119,131400,611509000,594000,594000,594000,594000,0
|
|
20240119,131300,611509000,594000,594000,594000,594000,1
|
|
20240119,131200,610915000,596000,596000,596000,596000,0
|
|
20240119,131100,610915000,596000,596000,596000,596000,0
|
|
20240119,131000,610915000,596000,596000,596000,596000,0
|
|
20240119,130900,610915000,596000,596000,596000,596000,1
|
|
20240119,130800,610319000,594000,594000,594000,594000,1
|
|
20240119,130700,609725000,594000,594000,594000,594000,0
|
|
20240119,130600,609725000,594000,594000,594000,594000,3
|
|
20240119,130500,607943000,594000,594000,594000,594000,0
|
|
20240119,130400,607943000,594000,594000,594000,594000,0
|
|
20240119,130300,607943000,594000,594000,594000,594000,0
|
|
20240119,130200,607943000,594000,594000,597000,594000,3
|
|
20240119,130100,606158000,596000,596000,596000,596000,0
|
|
20240119,130000,606158000,596000,596000,596000,596000,1
|
|
20240119,125900,605562000,596000,595000,596000,595000,51
|
|
20240119,125800,575177000,595000,595000,595000,595000,4
|
|
20240119,125700,572797000,595000,592000,595000,592000,21
|
|
20240119,125600,560306000,594000,593000,594000,593000,6
|
|
20240119,125500,556745000,592000,592000,592000,592000,0
|
|
20240119,125400,556745000,592000,594000,594000,592000,19
|
|
20240119,125300,545461000,594000,594000,594000,594000,0
|
|
20240119,125200,545461000,594000,592000,594000,592000,3
|
|
20240119,125100,543681000,594000,594000,594000,594000,0
|
|
20240119,125000,543681000,594000,594000,594000,594000,0
|
|
20240119,124900,543681000,594000,593000,594000,593000,42
|
|
20240119,124800,518734000,593000,593000,593000,593000,11
|
|
20240119,124700,512211000,592000,592000,592000,592000,0
|
|
20240119,124600,512211000,592000,592000,592000,592000,1
|
|
20240119,124500,511619000,593000,593000,593000,593000,0
|
|
20240119,124400,511619000,593000,593000,593000,593000,9
|
|
20240119,124300,506282000,593000,593000,593000,593000,1
|
|
20240119,124200,505689000,592000,592000,592000,592000,1
|
|
20240119,124100,505097000,592000,592000,592000,592000,1
|
|
20240119,124000,504505000,594000,594000,594000,594000,0
|
|
20240119,123900,504505000,594000,592000,594000,592000,41
|
|
20240119,123800,480191000,592000,592000,592000,592000,2
|
|
20240119,123700,479007000,591000,591000,591000,591000,1
|
|
20240119,123600,478416000,591000,592000,592000,591000,4
|
|
20240119,123500,476050000,592000,592000,592000,592000,1
|
|
20240119,123400,475458000,591000,591000,591000,591000,0
|
|
20240119,123300,475458000,591000,591000,591000,591000,1
|
|
20240119,123200,474867000,591000,591000,591000,591000,0
|
|
20240119,123100,474867000,591000,591000,591000,591000,1
|
|
20240119,123000,474276000,591000,591000,591000,591000,1
|
|
20240119,122900,473685000,591000,591000,591000,591000,1
|
|
20240119,122800,473094000,592000,592000,592000,592000,0
|
|
20240119,122700,473094000,592000,592000,592000,592000,0
|
|
20240119,122600,473094000,592000,592000,592000,592000,1
|
|
20240119,122500,472502000,592000,592000,592000,590000,27
|
|
20240119,122400,456522000,591000,591000,591000,591000,0
|
|
20240119,122300,456522000,591000,591000,591000,591000,0
|
|
20240119,122200,456522000,591000,591000,591000,591000,0
|
|
20240119,122100,456522000,591000,591000,591000,591000,2
|
|
20240119,122000,455340000,591000,590000,591000,590000,11
|
|
20240119,121900,448840000,588000,588000,588000,588000,0
|
|
20240119,121800,448840000,588000,588000,588000,588000,0
|
|
20240119,121700,448840000,588000,588000,588000,588000,0
|
|
20240119,121600,448840000,588000,588000,588000,588000,0
|
|
20240119,121500,448840000,588000,591000,591000,588000,2
|
|
20240119,121400,447661000,591000,591000,591000,591000,0
|
|
20240119,121300,447661000,591000,591000,591000,591000,4
|
|
20240119,121200,445297000,591000,591000,591000,591000,0
|
|
20240119,121100,445297000,591000,591000,591000,591000,12
|
|
20240119,121000,438205000,590000,590000,590000,590000,14
|
|
20240119,120900,429945000,588000,588000,588000,588000,1
|
|
20240119,120800,429357000,590000,590000,590000,590000,1
|
|
20240119,120700,428767000,589000,589000,589000,589000,0
|
|
20240119,120600,428767000,589000,589000,589000,589000,0
|
|
20240119,120500,428767000,589000,589000,589000,589000,0
|
|
20240119,120400,428767000,589000,588000,589000,585000,24
|
|
20240119,120300,414636000,588000,588000,588000,588000,11
|
|
20240119,120200,408168000,586000,587000,587000,586000,20
|
|
20240119,120100,396447000,586000,586000,586000,586000,0
|
|
20240119,120000,396447000,586000,586000,586000,586000,0
|
|
20240119,115900,396447000,586000,586000,586000,586000,1
|
|
20240119,115800,395861000,586000,588000,588000,586000,5
|
|
20240119,115700,392929000,586000,586000,586000,586000,0
|
|
20240119,115600,392929000,586000,586000,586000,586000,0
|
|
20240119,115500,392929000,586000,586000,586000,586000,0
|
|
20240119,115400,392929000,586000,586000,586000,586000,1
|
|
20240119,115300,392343000,588000,588000,588000,588000,3
|
|
20240119,115200,390579000,588000,588000,588000,588000,0
|
|
20240119,115100,390579000,588000,588000,588000,588000,1
|
|
20240119,115000,389991000,588000,588000,588000,588000,7
|
|
20240119,114900,385875000,588000,588000,588000,588000,1
|
|
20240119,114800,385287000,586000,586000,586000,586000,1
|
|
20240119,114700,384701000,586000,586000,586000,586000,0
|
|
20240119,114600,384701000,586000,586000,586000,586000,0
|
|
20240119,114500,384701000,586000,586000,586000,586000,0
|
|
20240119,114400,384701000,586000,586000,586000,586000,2
|
|
20240119,114300,383529000,586000,586000,586000,586000,1
|
|
20240119,114200,382943000,588000,588000,588000,588000,1
|
|
20240119,114100,382355000,586000,586000,586000,586000,0
|
|
20240119,114000,382355000,586000,586000,586000,586000,0
|
|
20240119,113900,382355000,586000,586000,586000,586000,1
|
|
20240119,113800,381769000,586000,586000,586000,586000,1
|
|
20240119,113700,381183000,587000,587000,587000,587000,0
|
|
20240119,113600,381183000,587000,587000,587000,587000,0
|
|
20240119,113500,381183000,587000,587000,587000,587000,3
|
|
20240119,113400,379422000,587000,587000,587000,587000,0
|
|
20240119,113300,379422000,587000,587000,587000,587000,3
|
|
20240119,113200,377661000,587000,587000,587000,587000,3
|
|
20240119,113100,375900000,588000,588000,588000,588000,1
|
|
20240119,113000,375312000,587000,587000,587000,587000,0
|
|
20240119,112900,375312000,587000,587000,587000,587000,0
|
|
20240119,112800,375312000,587000,587000,587000,587000,1
|
|
20240119,112700,374725000,587000,587000,587000,587000,4
|
|
20240119,112600,372377000,586000,586000,586000,586000,0
|
|
20240119,112500,372377000,586000,586000,586000,586000,0
|
|
20240119,112400,372377000,586000,586000,586000,586000,0
|
|
20240119,112300,372377000,586000,586000,586000,586000,0
|
|
20240119,112200,372377000,586000,586000,586000,586000,1
|
|
20240119,112100,371791000,588000,586000,588000,586000,4
|
|
20240119,112000,369445000,585000,585000,585000,585000,0
|
|
20240119,111900,369445000,585000,585000,585000,585000,0
|
|
20240119,111800,369445000,585000,585000,585000,585000,0
|
|
20240119,111700,369445000,585000,585000,585000,585000,1
|
|
20240119,111600,368860000,586000,586000,586000,586000,7
|
|
20240119,111500,364758000,588000,588000,588000,588000,0
|
|
20240119,111400,364758000,588000,588000,588000,588000,1
|
|
20240119,111300,364170000,586000,586000,586000,586000,0
|
|
20240119,111200,364170000,586000,586000,586000,586000,0
|
|
20240119,111100,364170000,586000,586000,586000,586000,1
|
|
20240119,111000,363584000,588000,588000,588000,588000,0
|
|
20240119,110900,363584000,588000,588000,588000,588000,0
|
|
20240119,110800,363584000,588000,588000,588000,588000,0
|
|
20240119,110700,363584000,588000,588000,588000,588000,1
|
|
20240119,110600,362996000,587000,587000,587000,587000,1
|
|
20240119,110500,362409000,587000,587000,587000,587000,0
|
|
20240119,110400,362409000,587000,587000,587000,587000,1
|
|
20240119,110300,361822000,585000,585000,585000,585000,0
|
|
20240119,110200,361822000,585000,585000,585000,585000,0
|
|
20240119,110100,361822000,585000,585000,585000,585000,2
|
|
20240119,110000,360652000,588000,588000,588000,588000,0
|
|
20240119,105900,360652000,588000,588000,588000,588000,0
|
|
20240119,105800,360652000,588000,588000,588000,588000,0
|
|
20240119,105700,360652000,588000,588000,588000,588000,0
|
|
20240119,105600,360652000,588000,588000,588000,588000,0
|
|
20240119,105500,360652000,588000,588000,588000,588000,2
|
|
20240119,105400,359476000,588000,588000,588000,588000,1
|
|
20240119,105300,358888000,586000,586000,586000,586000,0
|
|
20240119,105200,358888000,586000,586000,586000,586000,0
|
|
20240119,105100,358888000,586000,586000,586000,586000,0
|
|
20240119,105000,358888000,586000,586000,586000,586000,14
|
|
20240119,104900,350684000,587000,587000,587000,587000,0
|
|
20240119,104800,350684000,587000,587000,587000,587000,0
|
|
20240119,104700,350684000,587000,587000,587000,587000,1
|
|
20240119,104600,350097000,587000,587000,587000,587000,2
|
|
20240119,104500,348923000,586000,586000,586000,586000,1
|
|
20240119,104400,348337000,587000,587000,587000,587000,0
|
|
20240119,104300,348337000,587000,587000,587000,587000,10
|
|
20240119,104200,342467000,587000,587000,587000,587000,6
|
|
20240119,104100,338945000,587000,587000,587000,587000,24
|
|
20240119,104000,324857000,587000,587000,587000,587000,6
|
|
20240119,103900,321335000,589000,589000,589000,589000,0
|
|
20240119,103800,321335000,589000,589000,589000,589000,0
|
|
20240119,103700,321335000,589000,588000,589000,588000,6
|
|
20240119,103600,317806000,588000,588000,588000,588000,2
|
|
20240119,103500,316630000,588000,588000,588000,588000,0
|
|
20240119,103400,316630000,588000,588000,588000,588000,6
|
|
20240119,103300,313102000,589000,589000,589000,589000,0
|
|
20240119,103200,313102000,589000,589000,589000,589000,0
|
|
20240119,103100,313102000,589000,589000,589000,589000,0
|
|
20240119,103000,313102000,589000,589000,589000,589000,3
|
|
20240119,102900,311335000,588000,588000,588000,588000,1
|
|
20240119,102800,310747000,589000,589000,589000,589000,0
|
|
20240119,102700,310747000,589000,589000,589000,589000,1
|
|
20240119,102600,310158000,588000,588000,588000,588000,0
|
|
20240119,102500,310158000,588000,588000,588000,588000,0
|
|
20240119,102400,310158000,588000,588000,588000,588000,2
|
|
20240119,102300,308982000,589000,589000,589000,589000,0
|
|
20240119,102200,308982000,589000,589000,589000,589000,0
|
|
20240119,102100,308982000,589000,589000,589000,589000,0
|
|
20240119,102000,308982000,589000,589000,589000,589000,0
|
|
20240119,101900,308982000,589000,589000,589000,589000,1
|
|
20240119,101800,308393000,587000,588000,588000,587000,3
|
|
20240119,101700,306630000,587000,587000,587000,587000,0
|
|
20240119,101600,306630000,587000,587000,587000,587000,0
|
|
20240119,101500,306630000,587000,587000,587000,587000,1
|
|
20240119,101400,306043000,587000,587000,587000,587000,0
|
|
20240119,101300,306043000,587000,587000,587000,587000,1
|
|
20240119,101200,305456000,590000,590000,590000,590000,0
|
|
20240119,101100,305456000,590000,590000,590000,590000,1
|
|
20240119,101000,304866000,591000,591000,591000,591000,2
|
|
20240119,100900,303684000,589000,589000,589000,589000,1
|
|
20240119,100800,303095000,590000,590000,590000,590000,0
|
|
20240119,100700,303095000,590000,590000,590000,590000,0
|
|
20240119,100600,303095000,590000,590000,590000,590000,0
|
|
20240119,100500,303095000,590000,590000,590000,590000,0
|
|
20240119,100400,303095000,590000,589000,590000,589000,2
|
|
20240119,100300,301916000,589000,589000,589000,589000,0
|
|
20240119,100200,301916000,589000,589000,589000,589000,0
|
|
20240119,100100,301916000,589000,589000,589000,589000,0
|
|
20240119,100000,301916000,589000,589000,589000,589000,2
|
|
20240119,095900,300738000,587000,587000,587000,587000,6
|
|
20240119,095800,297216000,591000,591000,591000,591000,0
|
|
20240119,095700,297216000,591000,591000,591000,591000,0
|
|
20240119,095600,297216000,591000,591000,591000,591000,0
|
|
20240119,095500,297216000,591000,590000,591000,590000,27
|
|
20240119,095400,281273000,587000,587000,587000,587000,0
|
|
20240119,095300,281273000,587000,587000,587000,587000,0
|
|
20240119,095200,281273000,587000,588000,588000,587000,10
|
|
20240119,095100,275394000,588000,591000,591000,588000,6
|
|
20240119,095000,271863000,590000,590000,590000,590000,0
|
|
20240119,094900,271863000,590000,590000,590000,590000,0
|
|
20240119,094800,271863000,590000,590000,590000,590000,0
|
|
20240119,094700,271863000,590000,590000,590000,590000,11
|
|
20240119,094600,265373000,590000,590000,590000,590000,0
|
|
20240119,094500,265373000,590000,590000,590000,590000,0
|
|
20240119,094400,265373000,590000,590000,590000,590000,26
|
|
20240119,094300,250033000,590000,590000,590000,590000,0
|
|
20240119,094200,250033000,590000,590000,590000,590000,1
|
|
20240119,094100,249443000,588000,588000,588000,588000,0
|
|
20240119,094000,249443000,588000,588000,588000,588000,0
|
|
20240119,093900,249443000,588000,588000,588000,588000,0
|
|
20240119,093800,249443000,588000,588000,588000,588000,0
|
|
20240119,093700,249443000,588000,588000,588000,588000,1
|
|
20240119,093600,248855000,590000,590000,590000,590000,1
|
|
20240119,093500,248265000,592000,592000,592000,592000,0
|
|
20240119,093400,248265000,592000,592000,592000,592000,0
|
|
20240119,093300,248265000,592000,592000,592000,592000,0
|
|
20240119,093200,248265000,592000,592000,592000,592000,1
|
|
20240119,093100,247673000,588000,589000,589000,588000,64
|
|
20240119,093000,209991000,592000,592000,592000,592000,0
|
|
20240119,092900,209991000,592000,591000,592000,591000,28
|
|
20240119,092800,193425000,587000,588000,588000,587000,29
|
|
20240119,092700,176383000,588000,588000,588000,588000,23
|
|
20240119,092600,162859000,588000,588000,588000,585000,58
|
|
20240119,092500,128810000,589000,591000,591000,589000,16
|
|
20240119,092400,119371000,589000,593000,593000,589000,41
|
|
20240119,092300,95218000,594000,594000,594000,594000,0
|
|
20240119,092200,95218000,594000,590000,594000,590000,5
|
|
20240119,092100,92256000,590000,591000,591000,590000,21
|
|
20240119,092000,79846000,591000,591000,591000,591000,0
|
|
20240119,091900,79846000,591000,591000,591000,591000,0
|
|
20240119,091800,79846000,591000,591000,591000,591000,26
|
|
20240119,091700,64480000,590000,590000,590000,590000,3
|
|
20240119,091600,62710000,590000,588000,590000,588000,41
|
|
20240119,091500,38592000,588000,588000,588000,587000,3
|
|
20240119,091400,36829000,587000,586000,587000,586000,20
|
|
20240119,091300,25091000,587000,585000,587000,585000,22
|
|
20240119,091200,12219000,585000,584000,585000,584000,3
|
|
20240119,091100,10465000,583000,583000,583000,583000,3
|
|
20240119,091000,8716000,582000,582000,582000,582000,0
|
|
20240119,090900,8716000,582000,582000,582000,582000,1
|
|
20240119,090800,8134000,582000,582000,582000,582000,0
|
|
20240119,090700,8134000,582000,582000,582000,582000,1
|
|
20240119,090600,7552000,582000,582000,582000,582000,1
|
|
20240119,090500,6970000,582000,582000,582000,582000,0
|
|
20240119,090400,6970000,582000,582000,582000,582000,0
|
|
20240119,090300,6970000,582000,582000,582000,582000,2
|
|
20240119,090200,5806000,582000,582000,582000,582000,0
|
|
20240119,090100,5806000,582000,580000,582000,579000,7
|
|
20240119,090000,1746000,582000,582000,582000,582000,3
|