584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,184100,7849418000,581000,581000,581000,581000,101
|
|
20231226,184000,7849418000,581000,581000,581000,581000,0
|
|
20231226,183900,7849418000,581000,581000,581000,581000,0
|
|
20231226,183800,7849418000,581000,581000,581000,581000,0
|
|
20231226,183700,7849418000,581000,581000,581000,581000,0
|
|
20231226,183600,7849418000,581000,581000,581000,581000,0
|
|
20231226,183500,7849418000,581000,581000,581000,581000,0
|
|
20231226,183400,7849418000,581000,581000,581000,581000,0
|
|
20231226,183300,7849418000,581000,581000,581000,581000,0
|
|
20231226,183200,7849418000,581000,581000,581000,581000,0
|
|
20231226,183100,7849418000,581000,581000,581000,581000,0
|
|
20231226,183000,7849418000,581000,581000,581000,581000,0
|
|
20231226,182900,7849418000,581000,581000,581000,581000,0
|
|
20231226,182800,7849418000,581000,581000,581000,581000,0
|
|
20231226,182700,7849418000,581000,581000,581000,581000,0
|
|
20231226,182600,7849418000,581000,581000,581000,581000,0
|
|
20231226,182500,7849418000,581000,581000,581000,581000,0
|
|
20231226,182400,7849418000,581000,581000,581000,581000,0
|
|
20231226,182300,7849418000,581000,581000,581000,581000,0
|
|
20231226,182200,7849418000,581000,581000,581000,581000,0
|
|
20231226,182100,7849418000,581000,581000,581000,581000,0
|
|
20231226,182000,7849418000,581000,581000,581000,581000,0
|
|
20231226,181900,7849418000,581000,581000,581000,581000,0
|
|
20231226,181800,7849418000,581000,581000,581000,581000,0
|
|
20231226,181700,7849418000,581000,581000,581000,581000,0
|
|
20231226,181600,7849418000,581000,581000,581000,581000,0
|
|
20231226,181500,7849418000,581000,581000,581000,581000,0
|
|
20231226,181400,7849418000,581000,581000,581000,581000,0
|
|
20231226,181300,7849418000,581000,581000,581000,581000,0
|
|
20231226,181200,7849418000,581000,581000,581000,581000,0
|
|
20231226,181100,7849418000,581000,581000,581000,581000,101
|
|
20231226,181000,7849418000,581000,581000,581000,581000,0
|
|
20231226,180900,7849418000,581000,581000,581000,581000,0
|
|
20231226,180800,7849418000,581000,581000,581000,581000,0
|
|
20231226,180700,7849418000,581000,581000,581000,581000,0
|
|
20231226,180600,7849418000,581000,581000,581000,581000,0
|
|
20231226,180500,7849418000,581000,581000,581000,581000,0
|
|
20231226,180400,7849418000,581000,581000,581000,581000,0
|
|
20231226,180300,7849418000,581000,581000,581000,581000,0
|
|
20231226,180200,7849418000,581000,581000,581000,581000,0
|
|
20231226,180100,7849418000,581000,581000,581000,581000,0
|
|
20231226,180000,7849418000,581000,581000,581000,581000,0
|
|
20231226,175900,7849418000,581000,581000,581000,581000,0
|
|
20231226,175800,7849418000,581000,581000,581000,581000,0
|
|
20231226,175700,7849418000,581000,581000,581000,581000,0
|
|
20231226,175600,7849418000,581000,581000,581000,581000,0
|
|
20231226,175500,7849418000,581000,581000,581000,581000,0
|
|
20231226,175400,7849418000,581000,581000,581000,581000,0
|
|
20231226,175300,7849418000,581000,581000,581000,581000,0
|
|
20231226,175200,7849418000,581000,581000,581000,581000,0
|
|
20231226,175100,7849418000,581000,581000,581000,581000,0
|
|
20231226,175000,7849418000,581000,581000,581000,581000,0
|
|
20231226,174900,7849418000,581000,581000,581000,581000,0
|
|
20231226,174800,7849418000,581000,581000,581000,581000,0
|
|
20231226,174700,7849418000,581000,581000,581000,581000,0
|
|
20231226,174600,7849418000,581000,581000,581000,581000,0
|
|
20231226,174500,7849418000,581000,581000,581000,581000,0
|
|
20231226,174400,7849418000,581000,581000,581000,581000,0
|
|
20231226,174300,7849418000,581000,581000,581000,581000,0
|
|
20231226,174200,7849418000,581000,581000,581000,581000,0
|
|
20231226,174100,7849418000,581000,581000,581000,581000,101
|
|
20231226,174000,7849418000,581000,581000,581000,581000,0
|
|
20231226,173900,7849418000,581000,581000,581000,581000,0
|
|
20231226,173800,7849418000,581000,581000,581000,581000,0
|
|
20231226,173700,7849418000,581000,581000,581000,581000,0
|
|
20231226,173600,7849418000,581000,581000,581000,581000,0
|
|
20231226,173500,7849418000,581000,581000,581000,581000,0
|
|
20231226,173400,7849418000,581000,581000,581000,581000,0
|
|
20231226,173300,7849418000,581000,581000,581000,581000,0
|
|
20231226,173200,7849418000,581000,581000,581000,581000,0
|
|
20231226,173100,7849418000,581000,581000,581000,581000,0
|
|
20231226,173000,7849418000,581000,581000,581000,581000,0
|
|
20231226,172900,7849418000,581000,581000,581000,581000,0
|
|
20231226,172800,7849418000,581000,581000,581000,581000,0
|
|
20231226,172700,7849418000,581000,581000,581000,581000,0
|
|
20231226,172600,7849418000,581000,581000,581000,581000,0
|
|
20231226,172500,7849418000,581000,581000,581000,581000,0
|
|
20231226,172400,7849418000,581000,581000,581000,581000,0
|
|
20231226,172300,7849418000,581000,581000,581000,581000,0
|
|
20231226,172200,7849418000,581000,581000,581000,581000,0
|
|
20231226,172100,7849418000,581000,581000,581000,581000,0
|
|
20231226,172000,7849418000,581000,581000,581000,581000,0
|
|
20231226,171900,7849418000,581000,581000,581000,581000,0
|
|
20231226,171800,7849418000,581000,581000,581000,581000,0
|
|
20231226,171700,7849418000,581000,581000,581000,581000,0
|
|
20231226,171600,7849418000,581000,581000,581000,581000,0
|
|
20231226,171500,7849418000,581000,581000,581000,581000,0
|
|
20231226,171400,7849418000,581000,581000,581000,581000,0
|
|
20231226,171300,7849418000,581000,581000,581000,581000,0
|
|
20231226,171200,7849418000,581000,581000,581000,581000,0
|
|
20231226,171100,7849418000,581000,581000,581000,581000,101
|
|
20231226,171000,7849418000,581000,581000,581000,581000,0
|
|
20231226,170900,7849418000,581000,581000,581000,581000,0
|
|
20231226,170800,7849418000,581000,581000,581000,581000,0
|
|
20231226,170700,7849418000,581000,581000,581000,581000,0
|
|
20231226,170600,7849418000,581000,581000,581000,581000,0
|
|
20231226,170500,7849418000,581000,581000,581000,581000,0
|
|
20231226,170400,7849418000,581000,581000,581000,581000,0
|
|
20231226,170300,7849418000,581000,581000,581000,581000,0
|
|
20231226,170200,7849418000,581000,581000,581000,581000,0
|
|
20231226,170100,7849418000,581000,581000,581000,581000,0
|
|
20231226,170000,7849418000,581000,581000,581000,581000,0
|
|
20231226,165900,7849418000,581000,581000,581000,581000,0
|
|
20231226,165800,7849418000,581000,581000,581000,581000,0
|
|
20231226,165700,7849418000,581000,581000,581000,581000,0
|
|
20231226,165600,7849418000,581000,581000,581000,581000,0
|
|
20231226,165500,7849418000,581000,581000,581000,581000,0
|
|
20231226,165400,7849418000,581000,581000,581000,581000,0
|
|
20231226,165300,7849418000,581000,581000,581000,581000,0
|
|
20231226,165200,7849418000,581000,581000,581000,581000,0
|
|
20231226,165100,7849418000,581000,581000,581000,581000,0
|
|
20231226,165000,7849418000,581000,581000,581000,581000,0
|
|
20231226,164900,7849418000,581000,581000,581000,581000,0
|
|
20231226,164800,7849418000,581000,581000,581000,581000,0
|
|
20231226,164700,7849418000,581000,581000,581000,581000,0
|
|
20231226,164600,7849418000,581000,581000,581000,581000,0
|
|
20231226,164500,7849418000,581000,581000,581000,581000,0
|
|
20231226,164400,7849418000,581000,581000,581000,581000,0
|
|
20231226,164300,7849418000,581000,581000,581000,581000,0
|
|
20231226,164200,7849418000,581000,581000,581000,581000,0
|
|
20231226,164100,7849418000,581000,581000,581000,581000,101
|
|
20231226,164000,7849418000,581000,581000,581000,581000,0
|
|
20231226,163900,7849418000,581000,581000,581000,581000,0
|
|
20231226,163800,7849418000,581000,581000,581000,581000,0
|
|
20231226,163700,7849418000,581000,581000,581000,581000,0
|
|
20231226,163600,7849418000,581000,581000,581000,581000,0
|
|
20231226,163500,7849418000,581000,581000,581000,581000,0
|
|
20231226,163400,7849418000,581000,581000,581000,581000,0
|
|
20231226,163300,7849418000,581000,581000,581000,581000,0
|
|
20231226,163200,7849418000,581000,581000,581000,581000,0
|
|
20231226,163100,7849418000,581000,581000,581000,581000,0
|
|
20231226,163000,7849418000,581000,581000,581000,581000,0
|
|
20231226,162900,7849418000,581000,581000,581000,581000,0
|
|
20231226,162800,7849418000,581000,581000,581000,581000,0
|
|
20231226,162700,7849418000,581000,581000,581000,581000,0
|
|
20231226,162600,7849418000,581000,581000,581000,581000,0
|
|
20231226,162500,7849418000,581000,581000,581000,581000,0
|
|
20231226,162400,7849418000,581000,581000,581000,581000,0
|
|
20231226,162300,7849418000,581000,581000,581000,581000,0
|
|
20231226,162200,7849418000,581000,581000,581000,581000,0
|
|
20231226,162100,7849418000,581000,581000,581000,581000,0
|
|
20231226,162000,7849418000,581000,581000,581000,581000,0
|
|
20231226,161900,7849418000,581000,581000,581000,581000,0
|
|
20231226,161800,7849418000,581000,581000,581000,581000,0
|
|
20231226,161700,7849418000,581000,581000,581000,581000,0
|
|
20231226,161600,7849418000,581000,581000,581000,581000,0
|
|
20231226,161500,7849418000,581000,581000,581000,581000,0
|
|
20231226,161400,7849418000,581000,581000,581000,581000,0
|
|
20231226,161300,7849418000,581000,581000,581000,581000,0
|
|
20231226,161200,7849418000,581000,581000,581000,581000,0
|
|
20231226,161100,7849418000,581000,581000,581000,581000,101
|
|
20231226,161000,7849418000,581000,581000,581000,581000,0
|
|
20231226,160900,7849418000,581000,581000,581000,581000,0
|
|
20231226,160800,7849418000,581000,581000,581000,581000,0
|
|
20231226,160700,7849418000,581000,581000,581000,581000,0
|
|
20231226,160600,7849418000,581000,581000,581000,581000,0
|
|
20231226,160500,7849418000,581000,581000,581000,581000,0
|
|
20231226,160400,7849418000,581000,581000,581000,581000,0
|
|
20231226,160300,7849418000,581000,581000,581000,581000,0
|
|
20231226,160200,7849418000,581000,581000,581000,581000,0
|
|
20231226,160100,7849418000,581000,581000,581000,581000,0
|
|
20231226,160000,7849418000,581000,581000,581000,581000,0
|
|
20231226,155900,7849418000,581000,581000,581000,581000,0
|
|
20231226,155800,7849418000,581000,581000,581000,581000,0
|
|
20231226,155700,7849418000,581000,581000,581000,581000,0
|
|
20231226,155600,7849418000,581000,581000,581000,581000,0
|
|
20231226,155500,7849418000,581000,581000,581000,581000,0
|
|
20231226,155400,7849418000,581000,581000,581000,581000,0
|
|
20231226,155300,7849418000,581000,581000,581000,581000,0
|
|
20231226,155200,7849418000,581000,581000,581000,581000,0
|
|
20231226,155100,7849418000,581000,581000,581000,581000,0
|
|
20231226,155000,7849418000,581000,581000,581000,581000,0
|
|
20231226,154900,7849418000,581000,581000,581000,581000,0
|
|
20231226,154800,7849418000,581000,581000,581000,581000,0
|
|
20231226,154700,7849418000,581000,581000,581000,581000,0
|
|
20231226,154600,7849418000,581000,581000,581000,581000,0
|
|
20231226,154500,7849418000,581000,581000,581000,581000,0
|
|
20231226,154400,7849418000,581000,581000,581000,581000,0
|
|
20231226,154300,7849418000,581000,581000,581000,581000,0
|
|
20231226,154200,7849418000,581000,581000,581000,581000,0
|
|
20231226,154100,7849418000,581000,581000,581000,581000,101
|
|
20231226,154000,7849418000,581000,581000,581000,581000,0
|
|
20231226,153900,7849418000,581000,581000,581000,581000,0
|
|
20231226,153800,7849418000,581000,581000,581000,581000,0
|
|
20231226,153700,7849418000,581000,581000,581000,581000,0
|
|
20231226,153600,7849418000,581000,581000,581000,581000,0
|
|
20231226,153500,7849418000,581000,581000,581000,581000,0
|
|
20231226,153400,7849418000,581000,581000,581000,581000,0
|
|
20231226,153300,7849418000,581000,581000,581000,581000,0
|
|
20231226,153200,7849418000,581000,581000,581000,581000,0
|
|
20231226,153100,7849418000,581000,581000,581000,581000,0
|
|
20231226,153000,7849418000,581000,581000,581000,581000,101
|
|
20231226,152900,7790737000,581000,581000,581000,581000,0
|
|
20231226,152800,7790737000,581000,581000,581000,581000,0
|
|
20231226,152700,7790737000,581000,581000,581000,581000,0
|
|
20231226,152600,7790737000,581000,581000,581000,581000,0
|
|
20231226,152500,7790737000,581000,581000,581000,581000,0
|
|
20231226,152400,7790737000,581000,581000,581000,581000,0
|
|
20231226,152300,7790737000,581000,581000,581000,581000,0
|
|
20231226,152200,7790737000,581000,581000,581000,581000,0
|
|
20231226,152100,7790737000,581000,581000,581000,581000,0
|
|
20231226,152000,7790737000,581000,581000,581000,581000,0
|
|
20231226,151900,7790737000,581000,578000,581000,578000,16
|
|
20231226,151800,7781450000,581000,578000,581000,578000,78
|
|
20231226,151700,7736333000,578000,578000,578000,578000,42
|
|
20231226,151600,7712057000,579000,579000,579000,578000,30
|
|
20231226,151500,7694690000,579000,580000,580000,579000,3
|
|
20231226,151400,7692952000,581000,580000,581000,580000,26
|
|
20231226,151300,7677862000,580000,579000,580000,579000,3
|
|
20231226,151200,7676124000,576000,577000,581000,576000,26
|
|
20231226,151100,7661082000,576000,577000,577000,576000,12
|
|
20231226,151000,7654160000,575000,575000,576000,575000,35
|
|
20231226,150900,7634029000,575000,579000,581000,575000,135
|
|
20231226,150800,7556078000,579000,579000,580000,579000,28
|
|
20231226,150700,7539861000,581000,581000,581000,581000,14
|
|
20231226,150600,7531727000,579000,579000,579000,579000,2
|
|
20231226,150500,7530569000,581000,581000,581000,581000,0
|
|
20231226,150400,7530569000,581000,578000,581000,578000,18
|
|
20231226,150300,7520153000,579000,579000,579000,579000,5
|
|
20231226,150200,7517258000,581000,581000,582000,581000,19
|
|
20231226,150100,7506215000,581000,581000,582000,580000,32
|
|
20231226,150000,7487647000,581000,582000,583000,581000,24
|
|
20231226,145900,7473677000,583000,583000,583000,583000,10
|
|
20231226,145800,7467847000,583000,581000,583000,581000,19
|
|
20231226,145700,7456790000,581000,581000,581000,581000,2
|
|
20231226,145600,7455628000,581000,581000,581000,581000,1
|
|
20231226,145500,7455047000,580000,580000,580000,580000,0
|
|
20231226,145400,7455047000,580000,580000,580000,580000,2
|
|
20231226,145300,7453887000,580000,580000,580000,580000,13
|
|
20231226,145200,7446347000,580000,581000,581000,580000,71
|
|
20231226,145100,7405150000,581000,581000,582000,581000,4
|
|
20231226,145000,7402824000,582000,582000,582000,582000,18
|
|
20231226,144900,7392348000,581000,579000,581000,579000,42
|
|
20231226,144800,7367992000,579000,578000,579000,578000,4
|
|
20231226,144700,7365679000,578000,578000,578000,578000,2
|
|
20231226,144600,7364523000,578000,578000,578000,578000,1
|
|
20231226,144500,7363945000,578000,578000,578000,578000,0
|
|
20231226,144400,7363945000,578000,578000,578000,578000,0
|
|
20231226,144300,7363945000,578000,578000,578000,578000,4
|
|
20231226,144200,7361633000,578000,577000,578000,577000,41
|
|
20231226,144100,7337975000,577000,577000,577000,577000,0
|
|
20231226,144000,7337975000,577000,576000,577000,576000,5
|
|
20231226,143900,7335094000,576000,576000,576000,576000,4
|
|
20231226,143800,7332790000,576000,577000,577000,576000,21
|
|
20231226,143700,7320693000,577000,577000,577000,577000,0
|
|
20231226,143600,7320693000,577000,576000,577000,576000,4
|
|
20231226,143500,7318386000,576000,576000,576000,576000,0
|
|
20231226,143400,7318386000,576000,576000,576000,576000,17
|
|
20231226,143300,7308594000,576000,576000,576000,576000,0
|
|
20231226,143200,7308594000,576000,576000,576000,576000,3
|
|
20231226,143100,7306866000,577000,577000,577000,577000,2
|
|
20231226,143000,7305712000,577000,577000,577000,577000,0
|
|
20231226,142900,7305712000,577000,577000,577000,577000,4
|
|
20231226,142800,7303404000,577000,577000,577000,577000,1
|
|
20231226,142700,7302827000,577000,577000,577000,577000,0
|
|
20231226,142600,7302827000,577000,576000,577000,576000,96
|
|
20231226,142500,7247530000,576000,576000,576000,576000,0
|
|
20231226,142400,7247530000,576000,576000,576000,576000,6
|
|
20231226,142300,7244074000,576000,576000,576000,576000,0
|
|
20231226,142200,7244074000,576000,576000,576000,576000,0
|
|
20231226,142100,7244074000,576000,577000,577000,576000,2
|
|
20231226,142000,7242921000,577000,577000,577000,577000,1
|
|
20231226,141900,7242344000,577000,577000,577000,577000,1
|
|
20231226,141800,7241767000,577000,577000,577000,577000,1
|
|
20231226,141700,7241190000,576000,576000,576000,576000,0
|
|
20231226,141600,7241190000,576000,576000,576000,576000,0
|
|
20231226,141500,7241190000,576000,576000,576000,576000,10
|
|
20231226,141400,7235430000,575000,575000,575000,575000,2
|
|
20231226,141300,7234280000,574000,574000,574000,574000,0
|
|
20231226,141200,7234280000,574000,574000,574000,574000,0
|
|
20231226,141100,7234280000,574000,574000,574000,574000,0
|
|
20231226,141000,7234280000,574000,574000,574000,574000,0
|
|
20231226,140900,7234280000,574000,574000,574000,574000,1
|
|
20231226,140800,7233706000,575000,575000,575000,575000,1
|
|
20231226,140700,7233131000,575000,575000,575000,575000,1
|
|
20231226,140600,7232556000,576000,576000,576000,576000,1
|
|
20231226,140500,7231980000,574000,574000,574000,574000,0
|
|
20231226,140400,7231980000,574000,574000,574000,573000,24
|
|
20231226,140300,7218210000,575000,576000,576000,575000,52
|
|
20231226,140200,7188292000,577000,577000,577000,577000,4
|
|
20231226,140100,7185984000,576000,576000,576000,576000,0
|
|
20231226,140000,7185984000,576000,576000,576000,576000,5
|
|
20231226,135900,7183104000,576000,576000,576000,576000,0
|
|
20231226,135800,7183104000,576000,577000,577000,576000,39
|
|
20231226,135700,7160628000,578000,579000,579000,578000,10
|
|
20231226,135600,7154846000,579000,579000,579000,579000,0
|
|
20231226,135500,7154846000,579000,579000,579000,579000,3
|
|
20231226,135400,7153109000,579000,579000,579000,579000,9
|
|
20231226,135300,7147898000,579000,578000,579000,578000,7
|
|
20231226,135200,7143847000,578000,578000,578000,578000,2
|
|
20231226,135100,7142691000,578000,578000,578000,578000,23
|
|
20231226,135000,7129397000,578000,578000,578000,578000,3
|
|
20231226,134900,7127663000,577000,577000,577000,577000,1
|
|
20231226,134800,7127086000,578000,578000,578000,578000,1
|
|
20231226,134700,7126508000,576000,576000,576000,576000,1
|
|
20231226,134600,7125932000,576000,576000,576000,576000,11
|
|
20231226,134500,7119596000,575000,575000,575000,575000,6
|
|
20231226,134400,7116146000,576000,576000,576000,575000,8
|
|
20231226,134300,7111539000,576000,576000,576000,576000,12
|
|
20231226,134200,7104627000,575000,575000,575000,575000,0
|
|
20231226,134100,7104627000,575000,575000,575000,575000,0
|
|
20231226,134000,7104627000,575000,575000,575000,575000,0
|
|
20231226,133900,7104627000,575000,576000,576000,575000,8
|
|
20231226,133800,7100021000,578000,576000,578000,576000,2
|
|
20231226,133700,7098867000,578000,578000,578000,578000,0
|
|
20231226,133600,7098867000,578000,577000,578000,577000,7
|
|
20231226,133500,7094822000,577000,577000,577000,577000,1
|
|
20231226,133400,7094245000,576000,576000,576000,576000,0
|
|
20231226,133300,7094245000,576000,576000,576000,576000,0
|
|
20231226,133200,7094245000,576000,576000,576000,576000,2
|
|
20231226,133100,7093093000,578000,578000,578000,578000,10
|
|
20231226,133000,7087313000,579000,579000,579000,579000,10
|
|
20231226,132900,7081523000,580000,580000,580000,580000,22
|
|
20231226,132800,7068763000,580000,580000,580000,580000,5
|
|
20231226,132700,7065863000,580000,584000,585000,580000,23
|
|
20231226,132600,7052472000,585000,583000,585000,582000,25
|
|
20231226,132500,7037891000,582000,580000,582000,580000,91
|
|
20231226,132400,6984953000,580000,580000,580000,580000,5
|
|
20231226,132300,6982053000,580000,577000,580000,577000,214
|
|
20231226,132200,6858249000,577000,577000,577000,577000,0
|
|
20231226,132100,6858249000,577000,577000,577000,577000,0
|
|
20231226,132000,6858249000,577000,577000,577000,577000,7
|
|
20231226,131900,6854210000,577000,577000,577000,577000,6
|
|
20231226,131800,6850748000,576000,576000,576000,576000,10
|
|
20231226,131700,6844988000,574000,574000,574000,574000,0
|
|
20231226,131600,6844988000,574000,574000,574000,574000,1
|
|
20231226,131500,6844414000,576000,576000,576000,576000,0
|
|
20231226,131400,6844414000,576000,576000,576000,576000,0
|
|
20231226,131300,6844414000,576000,576000,576000,576000,9
|
|
20231226,131200,6839230000,573000,573000,573000,573000,4
|
|
20231226,131100,6836938000,573000,575000,575000,573000,2
|
|
20231226,131000,6835790000,575000,575000,575000,575000,9
|
|
20231226,130900,6830615000,576000,576000,576000,576000,0
|
|
20231226,130800,6830615000,576000,576000,576000,576000,12
|
|
20231226,130700,6823703000,576000,575000,576000,575000,10
|
|
20231226,130600,6817952000,576000,577000,577000,576000,21
|
|
20231226,130500,6805851000,576000,577000,577000,576000,15
|
|
20231226,130400,6797199000,576000,576000,576000,576000,0
|
|
20231226,130300,6797199000,576000,577000,577000,576000,2
|
|
20231226,130200,6796046000,577000,577000,577000,577000,2
|
|
20231226,130100,6794892000,577000,577000,577000,577000,0
|
|
20231226,130000,6794892000,577000,576000,577000,576000,4
|
|
20231226,125900,6792585000,576000,576000,576000,576000,0
|
|
20231226,125800,6792585000,576000,577000,577000,576000,5
|
|
20231226,125700,6789701000,577000,577000,577000,577000,1
|
|
20231226,125600,6789124000,576000,576000,576000,576000,0
|
|
20231226,125500,6789124000,576000,576000,576000,576000,1
|
|
20231226,125400,6788548000,576000,576000,576000,576000,2
|
|
20231226,125300,6787396000,578000,578000,578000,578000,0
|
|
20231226,125200,6787396000,578000,578000,578000,578000,0
|
|
20231226,125100,6787396000,578000,578000,578000,578000,0
|
|
20231226,125000,6787396000,578000,578000,578000,578000,18
|
|
20231226,124900,6776992000,578000,577000,578000,577000,29
|
|
20231226,124800,6760235000,576000,574000,576000,574000,32
|
|
20231226,124700,6741827000,573000,573000,574000,573000,11
|
|
20231226,124600,6735523000,573000,573000,573000,573000,4
|
|
20231226,124500,6733231000,573000,573000,573000,573000,0
|
|
20231226,124400,6733231000,573000,572000,573000,572000,4
|
|
20231226,124300,6730942000,571000,571000,571000,571000,4
|
|
20231226,124200,6728658000,571000,571000,571000,571000,0
|
|
20231226,124100,6728658000,571000,571000,571000,571000,0
|
|
20231226,124000,6728658000,571000,571000,571000,571000,10
|
|
20231226,123900,6722948000,573000,573000,573000,573000,0
|
|
20231226,123800,6722948000,573000,573000,573000,573000,0
|
|
20231226,123700,6722948000,573000,573000,573000,573000,0
|
|
20231226,123600,6722948000,573000,573000,573000,573000,0
|
|
20231226,123500,6722948000,573000,573000,573000,573000,0
|
|
20231226,123400,6722948000,573000,573000,574000,573000,35
|
|
20231226,123300,6702870000,573000,573000,573000,573000,21
|
|
20231226,123200,6690837000,570000,574000,574000,570000,151
|
|
20231226,123100,6604612000,574000,574000,574000,574000,8
|
|
20231226,123000,6600020000,574000,576000,576000,574000,13
|
|
20231226,122900,6592538000,577000,576000,577000,576000,24
|
|
20231226,122800,6578710000,576000,576000,576000,576000,0
|
|
20231226,122700,6578710000,576000,576000,576000,576000,0
|
|
20231226,122600,6578710000,576000,576000,576000,576000,0
|
|
20231226,122500,6578710000,576000,576000,576000,576000,11
|
|
20231226,122400,6572374000,576000,576000,576000,576000,1
|
|
20231226,122300,6571798000,572000,572000,572000,572000,1
|
|
20231226,122200,6571226000,573000,572000,573000,572000,33
|
|
20231226,122100,6552339000,572000,572000,572000,572000,0
|
|
20231226,122000,6552339000,572000,572000,572000,572000,2
|
|
20231226,121900,6551195000,572000,571000,572000,571000,7
|
|
20231226,121800,6547197000,570000,570000,570000,570000,0
|
|
20231226,121700,6547197000,570000,570000,570000,570000,12
|
|
20231226,121600,6540357000,570000,570000,570000,570000,20
|
|
20231226,121500,6528957000,571000,571000,571000,571000,0
|
|
20231226,121400,6528957000,571000,571000,571000,571000,1
|
|
20231226,121300,6528386000,571000,571000,571000,571000,4
|
|
20231226,121200,6526102000,570000,570000,570000,570000,5
|
|
20231226,121100,6523252000,570000,570000,570000,570000,0
|
|
20231226,121000,6523252000,570000,570000,570000,570000,1
|
|
20231226,120900,6522682000,569000,570000,570000,569000,28
|
|
20231226,120800,6506725000,571000,571000,571000,571000,10
|
|
20231226,120700,6501015000,571000,571000,571000,571000,0
|
|
20231226,120600,6501015000,571000,572000,572000,571000,5
|
|
20231226,120500,6498156000,572000,572000,572000,572000,3
|
|
20231226,120400,6496440000,572000,572000,572000,572000,0
|
|
20231226,120300,6496440000,572000,573000,573000,572000,14
|
|
20231226,120200,6488419000,573000,573000,573000,573000,1
|
|
20231226,120100,6487846000,573000,575000,575000,573000,50
|
|
20231226,120000,6459175000,577000,577000,577000,577000,11
|
|
20231226,115900,6452828000,576000,576000,576000,575000,7
|
|
20231226,115800,6448800000,575000,575000,575000,575000,1
|
|
20231226,115700,6448225000,578000,578000,578000,578000,0
|
|
20231226,115600,6448225000,578000,578000,578000,578000,1
|
|
20231226,115500,6447647000,578000,578000,578000,578000,0
|
|
20231226,115400,6447647000,578000,578000,578000,578000,1
|
|
20231226,115300,6447069000,579000,576000,579000,576000,22
|
|
20231226,115200,6434352000,576000,576000,576000,576000,11
|
|
20231226,115100,6428016000,576000,576000,576000,576000,0
|
|
20231226,115000,6428016000,576000,576000,576000,576000,6
|
|
20231226,114900,6424560000,576000,577000,578000,576000,53
|
|
20231226,114800,6394012000,576000,576000,576000,576000,11
|
|
20231226,114700,6387676000,575000,575000,575000,575000,20
|
|
20231226,114600,6376176000,574000,574000,574000,574000,0
|
|
20231226,114500,6376176000,574000,574000,574000,574000,7
|
|
20231226,114400,6372158000,574000,574000,574000,574000,2
|
|
20231226,114300,6371010000,574000,573000,574000,572000,5
|
|
20231226,114200,6368143000,573000,573000,573000,573000,25
|
|
20231226,114100,6353818000,572000,572000,572000,572000,0
|
|
20231226,114000,6353818000,572000,572000,572000,572000,0
|
|
20231226,113900,6353818000,572000,571000,572000,571000,12
|
|
20231226,113800,6346960000,569000,569000,569000,569000,27
|
|
20231226,113700,6331597000,570000,570000,570000,570000,3
|
|
20231226,113600,6329887000,570000,570000,570000,570000,0
|
|
20231226,113500,6329887000,570000,570000,570000,570000,1
|
|
20231226,113400,6329317000,570000,570000,570000,570000,14
|
|
20231226,113300,6321337000,570000,570000,570000,570000,1
|
|
20231226,113200,6320767000,570000,570000,570000,570000,0
|
|
20231226,113100,6320767000,570000,573000,573000,570000,54
|
|
20231226,113000,6289984000,570000,570000,570000,570000,0
|
|
20231226,112900,6289984000,570000,570000,570000,570000,0
|
|
20231226,112800,6289984000,570000,570000,570000,570000,3
|
|
20231226,112700,6288274000,572000,572000,572000,572000,5
|
|
20231226,112600,6285414000,573000,573000,573000,573000,0
|
|
20231226,112500,6285414000,573000,572000,573000,572000,7
|
|
20231226,112400,6281404000,571000,571000,571000,571000,4
|
|
20231226,112300,6279120000,571000,571000,571000,571000,0
|
|
20231226,112200,6279120000,571000,571000,571000,571000,10
|
|
20231226,112100,6273410000,571000,571000,571000,571000,8
|
|
20231226,112000,6268842000,570000,570000,570000,570000,3
|
|
20231226,111900,6267132000,570000,570000,570000,570000,1
|
|
20231226,111800,6266562000,570000,571000,571000,570000,11
|
|
20231226,111700,6260291000,570000,570000,570000,570000,0
|
|
20231226,111600,6260291000,570000,570000,570000,570000,6
|
|
20231226,111500,6256871000,570000,570000,570000,570000,0
|
|
20231226,111400,6256871000,570000,570000,570000,570000,0
|
|
20231226,111300,6256871000,570000,570000,570000,570000,1
|
|
20231226,111200,6256301000,572000,572000,572000,572000,0
|
|
20231226,111100,6256301000,572000,572000,572000,572000,0
|
|
20231226,111000,6256301000,572000,569000,572000,569000,22
|
|
20231226,110900,6243780000,569000,573000,573000,569000,51
|
|
20231226,110800,6214717000,573000,573000,573000,573000,2
|
|
20231226,110700,6213571000,571000,571000,571000,571000,0
|
|
20231226,110600,6213571000,571000,571000,571000,571000,8
|
|
20231226,110500,6209003000,573000,574000,574000,573000,13
|
|
20231226,110400,6201553000,574000,574000,574000,574000,4
|
|
20231226,110300,6199257000,574000,573000,574000,573000,14
|
|
20231226,110200,6191223000,573000,573000,573000,573000,2
|
|
20231226,110100,6190077000,573000,572000,573000,572000,10
|
|
20231226,110000,6184350000,572000,572000,572000,572000,2
|
|
20231226,105900,6183206000,570000,570000,570000,570000,8
|
|
20231226,105800,6178646000,569000,569000,569000,569000,22
|
|
20231226,105700,6166128000,569000,569000,569000,567000,9
|
|
20231226,105600,6161018000,569000,567000,569000,567000,2
|
|
20231226,105500,6159882000,567000,567000,567000,567000,0
|
|
20231226,105400,6159882000,567000,567000,567000,567000,0
|
|
20231226,105300,6159882000,567000,567000,567000,567000,31
|
|
20231226,105200,6142305000,566000,567000,567000,566000,10
|
|
20231226,105100,6136637000,566000,566000,566000,566000,5
|
|
20231226,105000,6133807000,566000,565000,566000,565000,17
|
|
20231226,104900,6124200000,564000,564000,564000,564000,1
|
|
20231226,104800,6123636000,562000,564000,564000,562000,60
|
|
20231226,104700,6089865000,567000,567000,567000,567000,8
|
|
20231226,104600,6085329000,567000,567000,567000,567000,0
|
|
20231226,104500,6085329000,567000,567000,567000,567000,20
|
|
20231226,104400,6073989000,567000,567000,567000,567000,0
|
|
20231226,104300,6073989000,567000,567000,567000,567000,0
|
|
20231226,104200,6073989000,567000,568000,568000,567000,19
|
|
20231226,104100,6063215000,569000,568000,569000,567000,18
|
|
20231226,104000,6053006000,569000,569000,569000,569000,2
|
|
20231226,103900,6051868000,569000,569000,569000,569000,0
|
|
20231226,103800,6051868000,569000,569000,569000,569000,2
|
|
20231226,103700,6050730000,569000,569000,569000,569000,4
|
|
20231226,103600,6048454000,567000,567000,567000,567000,0
|
|
20231226,103500,6048454000,567000,567000,567000,567000,9
|
|
20231226,103400,6043351000,567000,571000,571000,567000,34
|
|
20231226,103300,6024005000,570000,566000,570000,566000,44
|
|
20231226,103200,5999075000,564000,564000,564000,564000,0
|
|
20231226,103100,5999075000,564000,564000,564000,564000,20
|
|
20231226,103000,5987795000,565000,565000,565000,565000,1
|
|
20231226,102900,5987230000,564000,562000,564000,562000,9
|
|
20231226,102800,5982158000,563000,563000,563000,563000,2
|
|
20231226,102700,5981032000,561000,563000,563000,561000,25
|
|
20231226,102600,5966984000,563000,563000,564000,563000,16
|
|
20231226,102500,5957973000,562000,566000,566000,561000,82
|
|
20231226,102400,5911765000,566000,566000,566000,566000,0
|
|
20231226,102300,5911765000,566000,565000,566000,565000,12
|
|
20231226,102200,5904982000,565000,567000,567000,565000,9
|
|
20231226,102100,5899895000,565000,565000,567000,565000,51
|
|
20231226,102000,5871076000,565000,566000,567000,565000,48
|
|
20231226,101900,5843921000,567000,572000,572000,567000,81
|
|
20231226,101800,5797753000,571000,572000,572000,571000,12
|
|
20231226,101700,5790897000,573000,573000,573000,573000,23
|
|
20231226,101600,5777718000,571000,572000,572000,571000,3
|
|
20231226,101500,5776004000,572000,570000,572000,570000,134
|
|
20231226,101400,5699577000,569000,567000,569000,566000,51
|
|
20231226,101300,5670616000,566000,567000,567000,566000,26
|
|
20231226,101200,5655898000,566000,566000,566000,566000,49
|
|
20231226,101100,5628164000,566000,569000,569000,566000,85
|
|
20231226,101000,5579978000,569000,575000,575000,569000,66
|
|
20231226,100900,5542263000,575000,575000,575000,573000,42
|
|
20231226,100800,5518163000,575000,573000,575000,573000,49
|
|
20231226,100700,5490068000,573000,574000,575000,573000,60
|
|
20231226,100600,5455664000,573000,577000,577000,573000,92
|
|
20231226,100500,5402731000,579000,581000,581000,577000,95
|
|
20231226,100400,5347629000,584000,586000,587000,581000,625
|
|
20231226,100300,4981418000,586000,591000,591000,586000,49
|
|
20231226,100200,4952660000,590000,592000,593000,590000,183
|
|
20231226,100100,4844598000,592000,592000,593000,592000,59
|
|
20231226,100000,4809638000,592000,592000,594000,590000,225
|
|
20231226,095900,4676291000,591000,589000,591000,588000,630
|
|
20231226,095800,4304619000,588000,586000,589000,586000,185
|
|
20231226,095700,4195880000,586000,587000,587000,586000,21
|
|
20231226,095600,4183557000,587000,585000,587000,585000,50
|
|
20231226,095500,4154219000,586000,583000,586000,581000,38
|
|
20231226,095400,4132021000,583000,585000,585000,583000,99
|
|
20231226,095300,4074250000,586000,586000,586000,585000,39
|
|
20231226,095200,4051398000,586000,586000,587000,584000,26
|
|
20231226,095100,4036174000,585000,584000,587000,584000,199
|
|
20231226,095000,3919711000,584000,583000,584000,583000,86
|
|
20231226,094900,3869538000,583000,582000,583000,581000,24
|
|
20231226,094800,3855581000,584000,583000,584000,583000,48
|
|
20231226,094700,3827556000,583000,584000,585000,583000,9
|
|
20231226,094600,3822294000,584000,584000,585000,583000,40
|
|
20231226,094500,3798909000,583000,583000,584000,583000,53
|
|
20231226,094400,3767996000,580000,578000,580000,578000,46
|
|
20231226,094300,3741360000,577000,578000,578000,577000,25
|
|
20231226,094200,3726913000,580000,580000,580000,580000,104
|
|
20231226,094100,3666593000,580000,578000,580000,578000,20
|
|
20231226,094000,3655017000,579000,579000,579000,579000,6
|
|
20231226,093900,3651543000,579000,581000,582000,579000,107
|
|
20231226,093800,3589443000,584000,582000,584000,580000,31
|
|
20231226,093700,3571435000,583000,585000,586000,583000,95
|
|
20231226,093600,3515851000,585000,582000,585000,582000,116
|
|
20231226,093500,3448168000,582000,581000,582000,581000,107
|
|
20231226,093400,3385949000,580000,578000,580000,578000,79
|
|
20231226,093300,3340177000,578000,577000,578000,577000,21
|
|
20231226,093200,3328040000,578000,577000,578000,577000,32
|
|
20231226,093100,3309574000,576000,574000,576000,574000,147
|
|
20231226,093000,3225071000,572000,571000,572000,570000,52
|
|
20231226,092900,3195360000,571000,572000,572000,571000,8
|
|
20231226,092800,3190785000,570000,572000,572000,570000,29
|
|
20231226,092700,3174225000,574000,575000,575000,574000,6
|
|
20231226,092600,3170780000,574000,575000,575000,574000,21
|
|
20231226,092500,3158716000,575000,576000,576000,575000,72
|
|
20231226,092400,3117313000,576000,576000,580000,576000,99
|
|
20231226,092300,3060056000,576000,578000,579000,576000,81
|
|
20231226,092200,3013241000,578000,579000,580000,578000,41
|
|
20231226,092100,2989504000,578000,578000,578000,574000,57
|
|
20231226,092000,2956602000,574000,574000,580000,574000,123
|
|
20231226,091900,2885829000,574000,577000,577000,571000,170
|
|
20231226,091800,2788109000,578000,578000,581000,578000,91
|
|
20231226,091700,2735329000,578000,575000,578000,570000,116
|
|
20231226,091600,2668699000,567000,585000,590000,564000,382
|
|
20231226,091500,2446012000,583000,579000,583000,574000,295
|
|
20231226,091400,2274671000,572000,575000,580000,560000,474
|
|
20231226,091300,2003668000,575000,567000,575000,567000,335
|
|
20231226,091200,1812598000,562000,560000,562000,560000,93
|
|
20231226,091100,1760365000,561000,561000,562000,561000,85
|
|
20231226,091000,1712647000,561000,563000,563000,560000,75
|
|
20231226,090900,1670592000,563000,558000,570000,557000,161
|
|
20231226,090800,1579528000,558000,567000,567000,555000,215
|
|
20231226,090700,1459097000,566000,570000,571000,565000,71
|
|
20231226,090600,1418695000,571000,570000,586000,567000,726
|
|
20231226,090500,998083000,570000,555000,570000,555000,576
|
|
20231226,090400,673409000,553000,557000,558000,552000,297
|
|
20231226,090300,508679000,553000,552000,553000,545000,106
|
|
20231226,090200,450418000,552000,560000,560000,552000,124
|
|
20231226,090100,381431000,560000,560000,564000,559000,326
|
|
20231226,090000,198552000,560000,553000,565000,544000,358
|