583 lines
33 KiB
CSV
583 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,184000,2871993000,590000,590000,590000,590000,56
|
|
20231227,183900,2871993000,590000,590000,590000,590000,0
|
|
20231227,183800,2871993000,590000,590000,590000,590000,0
|
|
20231227,183700,2871993000,590000,590000,590000,590000,0
|
|
20231227,183600,2871993000,590000,590000,590000,590000,0
|
|
20231227,183500,2871993000,590000,590000,590000,590000,0
|
|
20231227,183400,2871993000,590000,590000,590000,590000,0
|
|
20231227,183300,2871993000,590000,590000,590000,590000,0
|
|
20231227,183200,2871993000,590000,590000,590000,590000,0
|
|
20231227,183100,2871993000,590000,590000,590000,590000,0
|
|
20231227,183000,2871993000,590000,590000,590000,590000,0
|
|
20231227,182900,2871993000,590000,590000,590000,590000,0
|
|
20231227,182800,2871993000,590000,590000,590000,590000,0
|
|
20231227,182700,2871993000,590000,590000,590000,590000,0
|
|
20231227,182600,2871993000,590000,590000,590000,590000,0
|
|
20231227,182500,2871993000,590000,590000,590000,590000,0
|
|
20231227,182400,2871993000,590000,590000,590000,590000,0
|
|
20231227,182300,2871993000,590000,590000,590000,590000,0
|
|
20231227,182200,2871993000,590000,590000,590000,590000,0
|
|
20231227,182100,2871993000,590000,590000,590000,590000,0
|
|
20231227,182000,2871993000,590000,590000,590000,590000,0
|
|
20231227,181900,2871993000,590000,590000,590000,590000,0
|
|
20231227,181800,2871993000,590000,590000,590000,590000,0
|
|
20231227,181700,2871993000,590000,590000,590000,590000,0
|
|
20231227,181600,2871993000,590000,590000,590000,590000,0
|
|
20231227,181500,2871993000,590000,590000,590000,590000,0
|
|
20231227,181400,2871993000,590000,590000,590000,590000,0
|
|
20231227,181300,2871993000,590000,590000,590000,590000,0
|
|
20231227,181200,2871993000,590000,590000,590000,590000,0
|
|
20231227,181100,2871993000,590000,590000,590000,590000,0
|
|
20231227,181000,2871993000,590000,590000,590000,590000,56
|
|
20231227,180900,2871993000,590000,590000,590000,590000,0
|
|
20231227,180800,2871993000,590000,590000,590000,590000,0
|
|
20231227,180700,2871993000,590000,590000,590000,590000,0
|
|
20231227,180600,2871993000,590000,590000,590000,590000,0
|
|
20231227,180500,2871993000,590000,590000,590000,590000,0
|
|
20231227,180400,2871993000,590000,590000,590000,590000,0
|
|
20231227,180300,2871993000,590000,590000,590000,590000,0
|
|
20231227,180200,2871993000,590000,590000,590000,590000,0
|
|
20231227,180100,2871993000,590000,590000,590000,590000,0
|
|
20231227,180000,2871993000,590000,590000,590000,590000,0
|
|
20231227,175900,2871993000,590000,590000,590000,590000,0
|
|
20231227,175800,2871993000,590000,590000,590000,590000,0
|
|
20231227,175700,2871993000,590000,590000,590000,590000,0
|
|
20231227,175600,2871993000,590000,590000,590000,590000,0
|
|
20231227,175500,2871993000,590000,590000,590000,590000,0
|
|
20231227,175400,2871993000,590000,590000,590000,590000,0
|
|
20231227,175300,2871993000,590000,590000,590000,590000,0
|
|
20231227,175200,2871993000,590000,590000,590000,590000,0
|
|
20231227,175100,2871993000,590000,590000,590000,590000,0
|
|
20231227,175000,2871993000,590000,590000,590000,590000,0
|
|
20231227,174900,2871993000,590000,590000,590000,590000,0
|
|
20231227,174800,2871993000,590000,590000,590000,590000,0
|
|
20231227,174700,2871993000,590000,590000,590000,590000,0
|
|
20231227,174600,2871993000,590000,590000,590000,590000,0
|
|
20231227,174500,2871993000,590000,590000,590000,590000,0
|
|
20231227,174400,2871993000,590000,590000,590000,590000,0
|
|
20231227,174300,2871993000,590000,590000,590000,590000,0
|
|
20231227,174200,2871993000,590000,590000,590000,590000,0
|
|
20231227,174100,2871993000,590000,590000,590000,590000,0
|
|
20231227,174000,2871993000,590000,590000,590000,590000,56
|
|
20231227,173900,2871993000,590000,590000,590000,590000,0
|
|
20231227,173800,2871993000,590000,590000,590000,590000,0
|
|
20231227,173700,2871993000,590000,590000,590000,590000,0
|
|
20231227,173600,2871993000,590000,590000,590000,590000,0
|
|
20231227,173500,2871993000,590000,590000,590000,590000,0
|
|
20231227,173400,2871993000,590000,590000,590000,590000,0
|
|
20231227,173300,2871993000,590000,590000,590000,590000,0
|
|
20231227,173200,2871993000,590000,590000,590000,590000,0
|
|
20231227,173100,2871993000,590000,590000,590000,590000,0
|
|
20231227,173000,2871993000,590000,590000,590000,590000,0
|
|
20231227,172900,2871993000,590000,590000,590000,590000,0
|
|
20231227,172800,2871993000,590000,590000,590000,590000,0
|
|
20231227,172700,2871993000,590000,590000,590000,590000,0
|
|
20231227,172600,2871993000,590000,590000,590000,590000,0
|
|
20231227,172500,2871993000,590000,590000,590000,590000,0
|
|
20231227,172400,2871993000,590000,590000,590000,590000,0
|
|
20231227,172300,2871993000,590000,590000,590000,590000,0
|
|
20231227,172200,2871993000,590000,590000,590000,590000,0
|
|
20231227,172100,2871993000,590000,590000,590000,590000,0
|
|
20231227,172000,2871993000,590000,590000,590000,590000,0
|
|
20231227,171900,2871993000,590000,590000,590000,590000,0
|
|
20231227,171800,2871993000,590000,590000,590000,590000,0
|
|
20231227,171700,2871993000,590000,590000,590000,590000,0
|
|
20231227,171600,2871993000,590000,590000,590000,590000,0
|
|
20231227,171500,2871993000,590000,590000,590000,590000,0
|
|
20231227,171400,2871993000,590000,590000,590000,590000,0
|
|
20231227,171300,2871993000,590000,590000,590000,590000,0
|
|
20231227,171200,2871993000,590000,590000,590000,590000,0
|
|
20231227,171100,2871993000,590000,590000,590000,590000,0
|
|
20231227,171000,2871993000,590000,590000,590000,590000,56
|
|
20231227,170900,2871993000,590000,590000,590000,590000,0
|
|
20231227,170800,2871993000,590000,590000,590000,590000,0
|
|
20231227,170700,2871993000,590000,590000,590000,590000,0
|
|
20231227,170600,2871993000,590000,590000,590000,590000,0
|
|
20231227,170500,2871993000,590000,590000,590000,590000,0
|
|
20231227,170400,2871993000,590000,590000,590000,590000,0
|
|
20231227,170300,2871993000,590000,590000,590000,590000,0
|
|
20231227,170200,2871993000,590000,590000,590000,590000,0
|
|
20231227,170100,2871993000,590000,590000,590000,590000,0
|
|
20231227,170000,2871993000,590000,590000,590000,590000,0
|
|
20231227,165900,2871993000,590000,590000,590000,590000,0
|
|
20231227,165800,2871993000,590000,590000,590000,590000,0
|
|
20231227,165700,2871993000,590000,590000,590000,590000,0
|
|
20231227,165600,2871993000,590000,590000,590000,590000,0
|
|
20231227,165500,2871993000,590000,590000,590000,590000,0
|
|
20231227,165400,2871993000,590000,590000,590000,590000,0
|
|
20231227,165300,2871993000,590000,590000,590000,590000,0
|
|
20231227,165200,2871993000,590000,590000,590000,590000,0
|
|
20231227,165100,2871993000,590000,590000,590000,590000,0
|
|
20231227,165000,2871993000,590000,590000,590000,590000,0
|
|
20231227,164900,2871993000,590000,590000,590000,590000,0
|
|
20231227,164800,2871993000,590000,590000,590000,590000,0
|
|
20231227,164700,2871993000,590000,590000,590000,590000,0
|
|
20231227,164600,2871993000,590000,590000,590000,590000,0
|
|
20231227,164500,2871993000,590000,590000,590000,590000,0
|
|
20231227,164400,2871993000,590000,590000,590000,590000,0
|
|
20231227,164300,2871993000,590000,590000,590000,590000,0
|
|
20231227,164200,2871993000,590000,590000,590000,590000,0
|
|
20231227,164100,2871993000,590000,590000,590000,590000,0
|
|
20231227,164000,2871993000,590000,590000,590000,590000,56
|
|
20231227,163900,2871993000,590000,590000,590000,590000,0
|
|
20231227,163800,2871993000,590000,590000,590000,590000,0
|
|
20231227,163700,2871993000,590000,590000,590000,590000,0
|
|
20231227,163600,2871993000,590000,590000,590000,590000,0
|
|
20231227,163500,2871993000,590000,590000,590000,590000,0
|
|
20231227,163400,2871993000,590000,590000,590000,590000,0
|
|
20231227,163300,2871993000,590000,590000,590000,590000,0
|
|
20231227,163200,2871993000,590000,590000,590000,590000,0
|
|
20231227,163100,2871993000,590000,590000,590000,590000,0
|
|
20231227,163000,2871993000,590000,590000,590000,590000,0
|
|
20231227,162900,2871993000,590000,590000,590000,590000,0
|
|
20231227,162800,2871993000,590000,590000,590000,590000,0
|
|
20231227,162700,2871993000,590000,590000,590000,590000,0
|
|
20231227,162600,2871993000,590000,590000,590000,590000,0
|
|
20231227,162500,2871993000,590000,590000,590000,590000,0
|
|
20231227,162400,2871993000,590000,590000,590000,590000,0
|
|
20231227,162300,2871993000,590000,590000,590000,590000,0
|
|
20231227,162200,2871993000,590000,590000,590000,590000,0
|
|
20231227,162100,2871993000,590000,590000,590000,590000,0
|
|
20231227,162000,2871993000,590000,590000,590000,590000,0
|
|
20231227,161900,2871993000,590000,590000,590000,590000,0
|
|
20231227,161800,2871993000,590000,590000,590000,590000,0
|
|
20231227,161700,2871993000,590000,590000,590000,590000,0
|
|
20231227,161600,2871993000,590000,590000,590000,590000,0
|
|
20231227,161500,2871993000,590000,590000,590000,590000,0
|
|
20231227,161400,2871993000,590000,590000,590000,590000,0
|
|
20231227,161300,2871993000,590000,590000,590000,590000,0
|
|
20231227,161200,2871993000,590000,590000,590000,590000,0
|
|
20231227,161100,2871993000,590000,590000,590000,590000,0
|
|
20231227,161000,2871993000,590000,590000,590000,590000,56
|
|
20231227,160900,2871993000,590000,590000,590000,590000,0
|
|
20231227,160800,2871993000,590000,590000,590000,590000,0
|
|
20231227,160700,2871993000,590000,590000,590000,590000,0
|
|
20231227,160600,2871993000,590000,590000,590000,590000,0
|
|
20231227,160500,2871993000,590000,590000,590000,590000,0
|
|
20231227,160400,2871993000,590000,590000,590000,590000,0
|
|
20231227,160300,2871993000,590000,590000,590000,590000,0
|
|
20231227,160200,2871993000,590000,590000,590000,590000,0
|
|
20231227,160100,2871993000,590000,590000,590000,590000,0
|
|
20231227,160000,2871993000,590000,590000,590000,590000,0
|
|
20231227,155900,2871993000,590000,590000,590000,590000,0
|
|
20231227,155800,2871993000,590000,590000,590000,590000,0
|
|
20231227,155700,2871993000,590000,590000,590000,590000,0
|
|
20231227,155600,2871993000,590000,590000,590000,590000,0
|
|
20231227,155500,2871993000,590000,590000,590000,590000,0
|
|
20231227,155400,2871993000,590000,590000,590000,590000,0
|
|
20231227,155300,2871993000,590000,590000,590000,590000,0
|
|
20231227,155200,2871993000,590000,590000,590000,590000,0
|
|
20231227,155100,2871993000,590000,590000,590000,590000,0
|
|
20231227,155000,2871993000,590000,590000,590000,590000,0
|
|
20231227,154900,2871993000,590000,590000,590000,590000,0
|
|
20231227,154800,2871993000,590000,590000,590000,590000,0
|
|
20231227,154700,2871993000,590000,590000,590000,590000,0
|
|
20231227,154600,2871993000,590000,590000,590000,590000,0
|
|
20231227,154500,2871993000,590000,590000,590000,590000,0
|
|
20231227,154400,2871993000,590000,590000,590000,590000,0
|
|
20231227,154300,2871993000,590000,590000,590000,590000,0
|
|
20231227,154200,2871993000,590000,590000,590000,590000,0
|
|
20231227,154100,2871993000,590000,590000,590000,590000,0
|
|
20231227,154000,2871993000,590000,590000,590000,590000,56
|
|
20231227,153900,2871993000,590000,590000,590000,590000,0
|
|
20231227,153800,2871993000,590000,590000,590000,590000,0
|
|
20231227,153700,2871993000,590000,590000,590000,590000,0
|
|
20231227,153600,2871993000,590000,590000,590000,590000,0
|
|
20231227,153500,2871993000,590000,590000,590000,590000,0
|
|
20231227,153400,2871993000,590000,590000,590000,590000,0
|
|
20231227,153300,2871993000,590000,590000,590000,590000,0
|
|
20231227,153200,2871993000,590000,590000,590000,590000,0
|
|
20231227,153100,2871993000,590000,590000,590000,590000,0
|
|
20231227,153000,2871993000,590000,590000,590000,590000,56
|
|
20231227,152900,2838953000,590000,590000,590000,590000,0
|
|
20231227,152800,2838953000,590000,590000,590000,590000,0
|
|
20231227,152700,2838953000,590000,590000,590000,590000,0
|
|
20231227,152600,2838953000,590000,590000,590000,590000,0
|
|
20231227,152500,2838953000,590000,590000,590000,590000,0
|
|
20231227,152400,2838953000,590000,590000,590000,590000,0
|
|
20231227,152300,2838953000,590000,590000,590000,590000,0
|
|
20231227,152200,2838953000,590000,590000,590000,590000,0
|
|
20231227,152100,2838953000,590000,590000,590000,590000,0
|
|
20231227,152000,2838953000,590000,590000,590000,590000,0
|
|
20231227,151900,2838953000,590000,589000,590000,589000,3
|
|
20231227,151800,2837185000,582000,590000,590000,582000,101
|
|
20231227,151700,2778006000,590000,590000,590000,590000,3
|
|
20231227,151600,2776236000,590000,590000,590000,590000,2
|
|
20231227,151500,2775056000,589000,589000,589000,589000,2
|
|
20231227,151400,2773878000,590000,590000,590000,590000,2
|
|
20231227,151300,2772698000,590000,590000,590000,590000,0
|
|
20231227,151200,2772698000,590000,590000,590000,590000,1
|
|
20231227,151100,2772108000,591000,591000,591000,591000,0
|
|
20231227,151000,2772108000,591000,591000,591000,591000,5
|
|
20231227,150900,2769153000,591000,591000,591000,591000,0
|
|
20231227,150800,2769153000,591000,591000,591000,591000,0
|
|
20231227,150700,2769153000,591000,591000,591000,591000,12
|
|
20231227,150600,2762061000,591000,591000,591000,591000,10
|
|
20231227,150500,2756151000,591000,591000,591000,591000,0
|
|
20231227,150400,2756151000,591000,589000,591000,589000,11
|
|
20231227,150300,2749670000,589000,589000,589000,589000,0
|
|
20231227,150200,2749670000,589000,589000,589000,589000,5
|
|
20231227,150100,2746725000,588000,588000,588000,588000,0
|
|
20231227,150000,2746725000,588000,588000,588000,588000,14
|
|
20231227,145900,2738493000,589000,589000,589000,589000,1
|
|
20231227,145800,2737904000,588000,588000,588000,588000,1
|
|
20231227,145700,2737316000,588000,588000,588000,588000,1
|
|
20231227,145600,2736728000,589000,589000,589000,589000,1
|
|
20231227,145500,2736139000,588000,590000,590000,588000,20
|
|
20231227,145400,2724357000,590000,590000,590000,590000,3
|
|
20231227,145300,2722587000,590000,590000,590000,590000,2
|
|
20231227,145200,2721407000,590000,590000,590000,590000,7
|
|
20231227,145100,2717277000,590000,590000,590000,590000,20
|
|
20231227,145000,2705477000,590000,590000,590000,590000,0
|
|
20231227,144900,2705477000,590000,592000,592000,590000,15
|
|
20231227,144800,2696601000,592000,592000,592000,592000,48
|
|
20231227,144700,2668185000,592000,590000,592000,590000,71
|
|
20231227,144600,2626216000,590000,590000,590000,590000,2
|
|
20231227,144500,2625036000,590000,590000,590000,590000,0
|
|
20231227,144400,2625036000,590000,590000,590000,590000,0
|
|
20231227,144300,2625036000,590000,590000,590000,590000,22
|
|
20231227,144200,2612056000,589000,589000,589000,589000,0
|
|
20231227,144100,2612056000,589000,589000,589000,589000,2
|
|
20231227,144000,2610878000,589000,589000,589000,589000,0
|
|
20231227,143900,2610878000,589000,589000,589000,589000,0
|
|
20231227,143800,2610878000,589000,589000,589000,589000,0
|
|
20231227,143700,2610878000,589000,589000,589000,589000,0
|
|
20231227,143600,2610878000,589000,589000,589000,589000,0
|
|
20231227,143500,2610878000,589000,589000,589000,589000,1
|
|
20231227,143400,2610289000,589000,589000,589000,589000,0
|
|
20231227,143300,2610289000,589000,589000,589000,589000,12
|
|
20231227,143200,2603221000,589000,589000,589000,589000,2
|
|
20231227,143100,2602043000,589000,589000,589000,589000,7
|
|
20231227,143000,2597920000,588000,588000,588000,588000,10
|
|
20231227,142900,2592040000,588000,589000,589000,588000,10
|
|
20231227,142800,2586158000,589000,589000,589000,589000,0
|
|
20231227,142700,2586158000,589000,589000,589000,589000,0
|
|
20231227,142600,2586158000,589000,589000,589000,589000,0
|
|
20231227,142500,2586158000,589000,589000,589000,589000,0
|
|
20231227,142400,2586158000,589000,589000,589000,589000,5
|
|
20231227,142300,2583213000,589000,589000,589000,589000,0
|
|
20231227,142200,2583213000,589000,589000,589000,589000,0
|
|
20231227,142100,2583213000,589000,589000,589000,589000,0
|
|
20231227,142000,2583213000,589000,589000,589000,589000,0
|
|
20231227,141900,2583213000,589000,589000,589000,589000,0
|
|
20231227,141800,2583213000,589000,589000,589000,589000,10
|
|
20231227,141700,2577323000,590000,590000,590000,590000,27
|
|
20231227,141600,2561393000,591000,591000,591000,591000,0
|
|
20231227,141500,2561393000,591000,591000,591000,591000,1
|
|
20231227,141400,2560802000,591000,591000,591000,591000,0
|
|
20231227,141300,2560802000,591000,591000,591000,591000,2
|
|
20231227,141200,2559620000,591000,591000,591000,591000,30
|
|
20231227,141100,2541890000,591000,591000,592000,591000,23
|
|
20231227,141000,2528285000,592000,592000,592000,592000,32
|
|
20231227,140900,2509341000,592000,592000,592000,592000,10
|
|
20231227,140800,2503421000,592000,592000,592000,592000,0
|
|
20231227,140700,2503421000,592000,592000,592000,592000,2
|
|
20231227,140600,2502237000,591000,591000,591000,591000,3
|
|
20231227,140500,2500464000,591000,590000,591000,590000,24
|
|
20231227,140400,2486281000,590000,590000,590000,590000,0
|
|
20231227,140300,2486281000,590000,590000,590000,590000,8
|
|
20231227,140200,2481561000,589000,590000,590000,589000,2
|
|
20231227,140100,2480382000,590000,590000,590000,590000,0
|
|
20231227,140000,2480382000,590000,590000,590000,590000,2
|
|
20231227,135900,2479202000,590000,590000,590000,590000,0
|
|
20231227,135800,2479202000,590000,590000,590000,590000,1
|
|
20231227,135700,2478612000,590000,590000,590000,590000,0
|
|
20231227,135600,2478612000,590000,590000,590000,590000,10
|
|
20231227,135500,2472712000,590000,590000,590000,590000,11
|
|
20231227,135400,2466222000,590000,590000,590000,590000,0
|
|
20231227,135300,2466222000,590000,590000,590000,590000,20
|
|
20231227,135200,2454422000,590000,590000,590000,590000,0
|
|
20231227,135100,2454422000,590000,590000,590000,590000,2
|
|
20231227,135000,2453242000,590000,590000,590000,590000,0
|
|
20231227,134900,2453242000,590000,590000,590000,590000,0
|
|
20231227,134800,2453242000,590000,590000,590000,590000,10
|
|
20231227,134700,2447342000,589000,589000,589000,589000,3
|
|
20231227,134600,2445575000,589000,589000,589000,589000,0
|
|
20231227,134500,2445575000,589000,589000,589000,589000,2
|
|
20231227,134400,2444397000,590000,590000,590000,590000,0
|
|
20231227,134300,2444397000,590000,590000,590000,590000,0
|
|
20231227,134200,2444397000,590000,590000,590000,590000,0
|
|
20231227,134100,2444397000,590000,590000,590000,590000,6
|
|
20231227,134000,2440857000,589000,589000,589000,589000,0
|
|
20231227,133900,2440857000,589000,589000,589000,589000,0
|
|
20231227,133800,2440857000,589000,589000,589000,589000,0
|
|
20231227,133700,2440857000,589000,589000,589000,589000,1
|
|
20231227,133600,2440268000,588000,588000,588000,588000,0
|
|
20231227,133500,2440268000,588000,588000,588000,588000,0
|
|
20231227,133400,2440268000,588000,588000,588000,588000,0
|
|
20231227,133300,2440268000,588000,588000,588000,588000,0
|
|
20231227,133200,2440268000,588000,588000,588000,588000,12
|
|
20231227,133100,2433212000,590000,589000,590000,589000,15
|
|
20231227,133000,2424363000,589000,589000,589000,589000,14
|
|
20231227,132900,2416117000,589000,589000,589000,589000,0
|
|
20231227,132800,2416117000,589000,589000,589000,589000,0
|
|
20231227,132700,2416117000,589000,589000,589000,589000,0
|
|
20231227,132600,2416117000,589000,589000,589000,589000,1
|
|
20231227,132500,2415528000,588000,588000,588000,588000,0
|
|
20231227,132400,2415528000,588000,588000,588000,588000,0
|
|
20231227,132300,2415528000,588000,588000,588000,588000,2
|
|
20231227,132200,2414352000,588000,588000,588000,588000,3
|
|
20231227,132100,2412588000,589000,589000,589000,589000,0
|
|
20231227,132000,2412588000,589000,589000,589000,589000,0
|
|
20231227,131900,2412588000,589000,589000,589000,589000,0
|
|
20231227,131800,2412588000,589000,588000,589000,588000,6
|
|
20231227,131700,2409055000,587000,587000,587000,587000,6
|
|
20231227,131600,2405533000,587000,587000,587000,587000,0
|
|
20231227,131500,2405533000,587000,587000,587000,587000,3
|
|
20231227,131400,2403772000,587000,587000,587000,587000,2
|
|
20231227,131300,2402598000,587000,587000,587000,587000,0
|
|
20231227,131200,2402598000,587000,587000,587000,587000,4
|
|
20231227,131100,2400250000,587000,587000,587000,587000,0
|
|
20231227,131000,2400250000,587000,587000,587000,587000,0
|
|
20231227,130900,2400250000,587000,587000,587000,587000,0
|
|
20231227,130800,2400250000,587000,587000,587000,587000,0
|
|
20231227,130700,2400250000,587000,587000,587000,587000,0
|
|
20231227,130600,2400250000,587000,587000,587000,587000,6
|
|
20231227,130500,2396728000,587000,587000,587000,587000,0
|
|
20231227,130400,2396728000,587000,587000,587000,587000,4
|
|
20231227,130300,2394380000,589000,588000,589000,588000,12
|
|
20231227,130200,2387314000,589000,589000,589000,589000,2
|
|
20231227,130100,2386136000,589000,589000,589000,589000,2
|
|
20231227,130000,2384958000,588000,588000,588000,588000,0
|
|
20231227,125900,2384958000,588000,588000,588000,588000,0
|
|
20231227,125800,2384958000,588000,588000,588000,588000,0
|
|
20231227,125700,2384958000,588000,588000,588000,588000,0
|
|
20231227,125600,2384958000,588000,588000,588000,588000,0
|
|
20231227,125500,2384958000,588000,588000,588000,588000,10
|
|
20231227,125400,2379078000,591000,591000,591000,591000,24
|
|
20231227,125300,2364894000,591000,591000,591000,591000,4
|
|
20231227,125200,2362530000,591000,591000,591000,591000,0
|
|
20231227,125100,2362530000,591000,591000,591000,591000,15
|
|
20231227,125000,2353665000,591000,590000,591000,590000,4
|
|
20231227,124900,2351303000,590000,590000,590000,590000,0
|
|
20231227,124800,2351303000,590000,590000,590000,590000,34
|
|
20231227,124700,2331243000,590000,591000,591000,590000,10
|
|
20231227,124600,2325339000,591000,591000,591000,591000,1
|
|
20231227,124500,2324748000,591000,592000,592000,591000,5
|
|
20231227,124400,2321792000,592000,592000,592000,592000,6
|
|
20231227,124300,2318240000,592000,592000,592000,592000,2
|
|
20231227,124200,2317056000,593000,593000,593000,593000,1
|
|
20231227,124100,2316463000,593000,592000,593000,592000,65
|
|
20231227,124000,2277922000,593000,592000,593000,592000,111
|
|
20231227,123900,2212132000,592000,592000,592000,592000,11
|
|
20231227,123800,2205620000,592000,592000,592000,592000,3
|
|
20231227,123700,2203844000,592000,591000,592000,591000,13
|
|
20231227,123600,2196154000,591000,591000,591000,591000,1
|
|
20231227,123500,2195563000,591000,591000,591000,591000,0
|
|
20231227,123400,2195563000,591000,591000,591000,591000,26
|
|
20231227,123300,2180197000,591000,590000,591000,590000,11
|
|
20231227,123200,2173705000,590000,589000,590000,589000,41
|
|
20231227,123100,2149529000,589000,589000,589000,589000,0
|
|
20231227,123000,2149529000,589000,589000,589000,589000,16
|
|
20231227,122900,2140105000,588000,587000,588000,587000,10
|
|
20231227,122800,2134227000,587000,587000,587000,587000,0
|
|
20231227,122700,2134227000,587000,587000,587000,587000,0
|
|
20231227,122600,2134227000,587000,587000,587000,587000,10
|
|
20231227,122500,2128357000,587000,587000,587000,587000,9
|
|
20231227,122400,2123074000,587000,587000,587000,587000,0
|
|
20231227,122300,2123074000,587000,586000,587000,586000,13
|
|
20231227,122200,2115444000,585000,585000,585000,585000,1
|
|
20231227,122100,2114859000,585000,585000,585000,585000,16
|
|
20231227,122000,2105499000,586000,586000,586000,586000,0
|
|
20231227,121900,2105499000,586000,586000,586000,586000,1
|
|
20231227,121800,2104913000,586000,586000,586000,586000,0
|
|
20231227,121700,2104913000,586000,586000,586000,586000,0
|
|
20231227,121600,2104913000,586000,586000,586000,586000,0
|
|
20231227,121500,2104913000,586000,586000,586000,586000,0
|
|
20231227,121400,2104913000,586000,586000,586000,586000,0
|
|
20231227,121300,2104913000,586000,586000,586000,586000,0
|
|
20231227,121200,2104913000,586000,586000,586000,586000,0
|
|
20231227,121100,2104913000,586000,586000,586000,586000,0
|
|
20231227,121000,2104913000,586000,586000,586000,586000,0
|
|
20231227,120900,2104913000,586000,586000,586000,586000,13
|
|
20231227,120800,2097295000,586000,586000,586000,586000,0
|
|
20231227,120700,2097295000,586000,586000,586000,586000,6
|
|
20231227,120600,2093779000,586000,586000,586000,586000,1
|
|
20231227,120500,2093193000,586000,586000,586000,586000,4
|
|
20231227,120400,2090849000,586000,586000,586000,586000,0
|
|
20231227,120300,2090849000,586000,586000,586000,586000,0
|
|
20231227,120200,2090849000,586000,586000,586000,586000,0
|
|
20231227,120100,2090849000,586000,586000,586000,586000,1
|
|
20231227,120000,2090263000,586000,586000,586000,586000,0
|
|
20231227,115900,2090263000,586000,586000,586000,586000,2
|
|
20231227,115800,2089091000,585000,585000,585000,585000,0
|
|
20231227,115700,2089091000,585000,585000,585000,585000,0
|
|
20231227,115600,2089091000,585000,585000,585000,585000,28
|
|
20231227,115500,2072711000,586000,586000,586000,586000,0
|
|
20231227,115400,2072711000,586000,586000,586000,586000,1
|
|
20231227,115300,2072125000,586000,586000,586000,586000,2
|
|
20231227,115200,2070953000,586000,586000,586000,586000,0
|
|
20231227,115100,2070953000,586000,586000,586000,586000,0
|
|
20231227,115000,2070953000,586000,586000,586000,586000,0
|
|
20231227,114900,2070953000,586000,586000,586000,586000,0
|
|
20231227,114800,2070953000,586000,586000,586000,586000,0
|
|
20231227,114700,2070953000,586000,587000,587000,586000,50
|
|
20231227,114600,2041611000,588000,588000,588000,588000,0
|
|
20231227,114500,2041611000,588000,587000,588000,587000,9
|
|
20231227,114400,2036321000,587000,587000,587000,587000,1
|
|
20231227,114300,2035734000,587000,587000,587000,587000,0
|
|
20231227,114200,2035734000,587000,586000,587000,586000,5
|
|
20231227,114100,2032802000,587000,587000,587000,587000,0
|
|
20231227,114000,2032802000,587000,587000,587000,587000,0
|
|
20231227,113900,2032802000,587000,587000,587000,587000,0
|
|
20231227,113800,2032802000,587000,587000,587000,587000,0
|
|
20231227,113700,2032802000,587000,587000,587000,587000,0
|
|
20231227,113600,2032802000,587000,587000,587000,587000,0
|
|
20231227,113500,2032802000,587000,587000,587000,587000,0
|
|
20231227,113400,2032802000,587000,587000,587000,587000,3
|
|
20231227,113300,2031041000,586000,586000,586000,586000,1
|
|
20231227,113200,2030455000,586000,586000,586000,586000,2
|
|
20231227,113100,2029283000,585000,586000,586000,585000,10
|
|
20231227,113000,2023431000,586000,586000,586000,586000,0
|
|
20231227,112900,2023431000,586000,586000,586000,586000,0
|
|
20231227,112800,2023431000,586000,586000,586000,586000,1
|
|
20231227,112700,2022845000,586000,586000,586000,586000,0
|
|
20231227,112600,2022845000,586000,586000,586000,586000,0
|
|
20231227,112500,2022845000,586000,586000,586000,586000,16
|
|
20231227,112400,2013469000,586000,586000,586000,586000,0
|
|
20231227,112300,2013469000,586000,587000,587000,586000,11
|
|
20231227,112200,2007016000,589000,589000,589000,589000,20
|
|
20231227,112100,1995236000,588000,588000,588000,588000,1
|
|
20231227,112000,1994648000,589000,588000,589000,588000,32
|
|
20231227,111900,1975812000,587000,587000,587000,587000,14
|
|
20231227,111800,1967594000,587000,589000,589000,587000,7
|
|
20231227,111700,1963478000,588000,588000,588000,588000,8
|
|
20231227,111600,1958774000,590000,590000,590000,590000,1
|
|
20231227,111500,1958184000,590000,590000,590000,590000,2
|
|
20231227,111400,1957004000,591000,591000,591000,591000,0
|
|
20231227,111300,1957004000,591000,591000,591000,591000,0
|
|
20231227,111200,1957004000,591000,591000,591000,591000,0
|
|
20231227,111100,1957004000,591000,591000,591000,591000,3
|
|
20231227,111000,1955231000,591000,591000,591000,591000,20
|
|
20231227,110900,1943411000,590000,590000,590000,590000,0
|
|
20231227,110800,1943411000,590000,590000,590000,590000,6
|
|
20231227,110700,1939871000,590000,588000,590000,588000,8
|
|
20231227,110600,1935162000,587000,587000,587000,587000,0
|
|
20231227,110500,1935162000,587000,587000,587000,587000,0
|
|
20231227,110400,1935162000,587000,589000,589000,587000,5
|
|
20231227,110300,1932221000,591000,591000,591000,591000,0
|
|
20231227,110200,1932221000,591000,592000,592000,591000,15
|
|
20231227,110100,1923348000,592000,592000,592000,592000,19
|
|
20231227,110000,1912100000,591000,591000,591000,590000,33
|
|
20231227,105900,1892610000,591000,589000,591000,589000,182
|
|
20231227,105800,1785200000,589000,588000,589000,588000,18
|
|
20231227,105700,1774600000,588000,588000,588000,588000,0
|
|
20231227,105600,1774600000,588000,588000,588000,588000,0
|
|
20231227,105500,1774600000,588000,588000,588000,588000,15
|
|
20231227,105400,1765780000,587000,587000,587000,587000,3
|
|
20231227,105300,1764019000,588000,588000,588000,588000,5
|
|
20231227,105200,1761079000,587000,587000,587000,587000,4
|
|
20231227,105100,1758731000,587000,587000,587000,587000,0
|
|
20231227,105000,1758731000,587000,587000,587000,587000,41
|
|
20231227,104900,1734664000,587000,587000,587000,587000,1
|
|
20231227,104800,1734077000,587000,587000,587000,587000,1
|
|
20231227,104700,1733490000,587000,587000,587000,587000,0
|
|
20231227,104600,1733490000,587000,587000,587000,587000,6
|
|
20231227,104500,1729968000,587000,587000,587000,587000,17
|
|
20231227,104400,1719989000,587000,588000,588000,587000,10
|
|
20231227,104300,1714118000,588000,588000,588000,588000,10
|
|
20231227,104200,1708238000,587000,587000,588000,587000,22
|
|
20231227,104100,1695311000,587000,587000,587000,587000,0
|
|
20231227,104000,1695311000,587000,587000,587000,587000,0
|
|
20231227,103900,1695311000,587000,587000,587000,587000,0
|
|
20231227,103800,1695311000,587000,587000,587000,587000,0
|
|
20231227,103700,1695311000,587000,587000,587000,587000,14
|
|
20231227,103600,1687093000,587000,586000,587000,586000,10
|
|
20231227,103500,1681231000,584000,584000,584000,584000,2
|
|
20231227,103400,1680063000,587000,587000,587000,587000,19
|
|
20231227,103300,1668910000,587000,587000,587000,587000,0
|
|
20231227,103200,1668910000,587000,587000,587000,587000,7
|
|
20231227,103100,1664801000,587000,589000,589000,587000,3
|
|
20231227,103000,1663036000,589000,589000,589000,589000,45
|
|
20231227,102900,1636531000,588000,586000,588000,585000,393
|
|
20231227,102800,1406097000,585000,584000,586000,583000,27
|
|
20231227,102700,1390315000,585000,585000,585000,585000,37
|
|
20231227,102600,1368670000,585000,585000,585000,585000,0
|
|
20231227,102500,1368670000,585000,585000,585000,585000,0
|
|
20231227,102400,1368670000,585000,584000,585000,584000,12
|
|
20231227,102300,1361654000,584000,584000,584000,584000,1
|
|
20231227,102200,1361070000,582000,582000,582000,582000,0
|
|
20231227,102100,1361070000,582000,582000,582000,582000,0
|
|
20231227,102000,1361070000,582000,582000,582000,582000,5
|
|
20231227,101900,1358160000,581000,581000,581000,581000,12
|
|
20231227,101800,1351188000,581000,581000,581000,581000,0
|
|
20231227,101700,1351188000,581000,581000,581000,581000,0
|
|
20231227,101600,1351188000,581000,581000,581000,581000,8
|
|
20231227,101500,1346540000,581000,581000,581000,581000,2
|
|
20231227,101400,1345378000,581000,581000,581000,581000,3
|
|
20231227,101300,1343635000,581000,581000,581000,581000,0
|
|
20231227,101200,1343635000,581000,581000,581000,581000,0
|
|
20231227,101100,1343635000,581000,581000,581000,581000,3
|
|
20231227,101000,1341892000,581000,581000,581000,581000,10
|
|
20231227,100900,1336082000,581000,581000,581000,581000,0
|
|
20231227,100800,1336082000,581000,581000,581000,581000,0
|
|
20231227,100700,1336082000,581000,581000,581000,581000,37
|
|
20231227,100600,1314585000,581000,581000,581000,581000,12
|
|
20231227,100500,1307613000,582000,583000,583000,582000,37
|
|
20231227,100400,1286045000,583000,583000,583000,583000,7
|
|
20231227,100300,1281964000,584000,584000,584000,584000,0
|
|
20231227,100200,1281964000,584000,584000,584000,584000,0
|
|
20231227,100100,1281964000,584000,584000,584000,584000,0
|
|
20231227,100000,1281964000,584000,584000,584000,584000,1
|
|
20231227,095900,1281380000,586000,586000,586000,586000,11
|
|
20231227,095800,1274934000,585000,583000,585000,582000,25
|
|
20231227,095700,1260359000,583000,585000,585000,583000,32
|
|
20231227,095600,1241690000,584000,584000,584000,584000,1
|
|
20231227,095500,1241106000,583000,583000,583000,583000,0
|
|
20231227,095400,1241106000,583000,584000,584000,583000,10
|
|
20231227,095300,1235271000,585000,584000,585000,584000,30
|
|
20231227,095200,1217733000,584000,584000,584000,584000,8
|
|
20231227,095100,1213061000,585000,585000,585000,585000,41
|
|
20231227,095000,1189076000,586000,586000,586000,586000,10
|
|
20231227,094900,1183216000,586000,585000,586000,585000,8
|
|
20231227,094800,1178532000,584000,584000,584000,584000,10
|
|
20231227,094700,1172692000,584000,584000,584000,584000,17
|
|
20231227,094600,1162764000,584000,585000,585000,584000,9
|
|
20231227,094500,1157502000,586000,586000,586000,586000,21
|
|
20231227,094400,1145196000,587000,587000,587000,587000,1
|
|
20231227,094300,1144609000,588000,589000,589000,588000,11
|
|
20231227,094200,1138131000,589000,588000,589000,588000,12
|
|
20231227,094100,1131069000,586000,587000,587000,586000,22
|
|
20231227,094000,1118175000,587000,587000,587000,587000,0
|
|
20231227,093900,1118175000,587000,590000,590000,587000,42
|
|
20231227,093800,1093415000,590000,589000,590000,589000,59
|
|
20231227,093700,1058625000,589000,587000,589000,587000,56
|
|
20231227,093600,1025662000,588000,588000,588000,588000,25
|
|
20231227,093500,1010962000,588000,588000,588000,587000,44
|
|
20231227,093400,985091000,588000,587000,588000,587000,51
|
|
20231227,093300,955130000,587000,587000,587000,587000,8
|
|
20231227,093200,950434000,586000,586000,586000,586000,39
|
|
20231227,093100,927580000,586000,583000,586000,583000,46
|
|
20231227,093000,900681000,584000,584000,584000,584000,0
|
|
20231227,092900,900681000,584000,583000,584000,583000,36
|
|
20231227,092800,879689000,582000,582000,582000,582000,2
|
|
20231227,092700,878525000,583000,583000,583000,583000,0
|
|
20231227,092600,878525000,583000,583000,583000,583000,18
|
|
20231227,092500,868031000,581000,584000,584000,581000,20
|
|
20231227,092400,856354000,583000,582000,583000,580000,173
|
|
20231227,092300,755977000,583000,583000,583000,583000,2
|
|
20231227,092200,754811000,583000,584000,584000,581000,14
|
|
20231227,092100,746668000,582000,583000,583000,582000,27
|
|
20231227,092000,730949000,585000,585000,585000,585000,9
|
|
20231227,091900,725684000,583000,586000,586000,583000,18
|
|
20231227,091800,715148000,586000,584000,586000,581000,58
|
|
20231227,091700,681246000,584000,584000,584000,584000,0
|
|
20231227,091600,681246000,584000,582000,584000,582000,18
|
|
20231227,091500,670739000,584000,581000,584000,581000,17
|
|
20231227,091400,660838000,580000,578000,580000,578000,10
|
|
20231227,091300,655052000,578000,578000,581000,578000,107
|
|
20231227,091200,593188000,579000,580000,580000,579000,6
|
|
20231227,091100,589709000,579000,580000,580000,579000,29
|
|
20231227,091000,572891000,578000,581000,581000,578000,92
|
|
20231227,090900,519536000,581000,580000,581000,580000,7
|
|
20231227,090800,515473000,580000,584000,584000,579000,45
|
|
20231227,090700,489352000,585000,584000,585000,584000,30
|
|
20231227,090600,471806000,584000,581000,587000,581000,273
|
|
20231227,090500,312119000,584000,579000,584000,579000,158
|
|
20231227,090400,220100000,578000,573000,578000,573000,39
|
|
20231227,090300,197653000,572000,576000,576000,572000,36
|
|
20231227,090200,176985000,574000,572000,575000,571000,189
|
|
20231227,090100,68839000,578000,572000,579000,572000,31
|
|
20231227,090000,51012000,571000,584000,584000,571000,87
|