524 lines
29 KiB
CSV
524 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184100,3025169000,622000,622000,622000,622000,101
|
|
20240102,184000,3025169000,622000,622000,622000,622000,0
|
|
20240102,183900,3025169000,622000,622000,622000,622000,0
|
|
20240102,183800,3025169000,622000,622000,622000,622000,0
|
|
20240102,183700,3025169000,622000,622000,622000,622000,0
|
|
20240102,183600,3025169000,622000,622000,622000,622000,0
|
|
20240102,183500,3025169000,622000,622000,622000,622000,0
|
|
20240102,183400,3025169000,622000,622000,622000,622000,0
|
|
20240102,183300,3025169000,622000,622000,622000,622000,0
|
|
20240102,183200,3025169000,622000,622000,622000,622000,0
|
|
20240102,183100,3025169000,622000,622000,622000,622000,0
|
|
20240102,183000,3025169000,622000,622000,622000,622000,0
|
|
20240102,182900,3025169000,622000,622000,622000,622000,0
|
|
20240102,182800,3025169000,622000,622000,622000,622000,0
|
|
20240102,182700,3025169000,622000,622000,622000,622000,0
|
|
20240102,182600,3025169000,622000,622000,622000,622000,0
|
|
20240102,182500,3025169000,622000,622000,622000,622000,0
|
|
20240102,182400,3025169000,622000,622000,622000,622000,0
|
|
20240102,182300,3025169000,622000,622000,622000,622000,0
|
|
20240102,182200,3025169000,622000,622000,622000,622000,0
|
|
20240102,182100,3025169000,622000,622000,622000,622000,0
|
|
20240102,182000,3025169000,622000,622000,622000,622000,0
|
|
20240102,181900,3025169000,622000,622000,622000,622000,0
|
|
20240102,181800,3025169000,622000,622000,622000,622000,0
|
|
20240102,181700,3025169000,622000,622000,622000,622000,0
|
|
20240102,181600,3025169000,622000,622000,622000,622000,0
|
|
20240102,181500,3025169000,622000,622000,622000,622000,0
|
|
20240102,181400,3025169000,622000,622000,622000,622000,0
|
|
20240102,181300,3025169000,622000,622000,622000,622000,0
|
|
20240102,181200,3025169000,622000,622000,622000,622000,0
|
|
20240102,181100,3025169000,622000,622000,622000,622000,101
|
|
20240102,181000,3025169000,622000,622000,622000,622000,0
|
|
20240102,180900,3025169000,622000,622000,622000,622000,0
|
|
20240102,180800,3025169000,622000,622000,622000,622000,0
|
|
20240102,180700,3025169000,622000,622000,622000,622000,0
|
|
20240102,180600,3025169000,622000,622000,622000,622000,0
|
|
20240102,180500,3025169000,622000,622000,622000,622000,0
|
|
20240102,180400,3025169000,622000,622000,622000,622000,0
|
|
20240102,180300,3025169000,622000,622000,622000,622000,0
|
|
20240102,180200,3025169000,622000,622000,622000,622000,0
|
|
20240102,180100,3025169000,622000,622000,622000,622000,0
|
|
20240102,180000,3025169000,622000,622000,622000,622000,0
|
|
20240102,175900,3025169000,622000,622000,622000,622000,0
|
|
20240102,175800,3025169000,622000,622000,622000,622000,0
|
|
20240102,175700,3025169000,622000,622000,622000,622000,0
|
|
20240102,175600,3025169000,622000,622000,622000,622000,0
|
|
20240102,175500,3025169000,622000,622000,622000,622000,0
|
|
20240102,175400,3025169000,622000,622000,622000,622000,0
|
|
20240102,175300,3025169000,622000,622000,622000,622000,0
|
|
20240102,175200,3025169000,622000,622000,622000,622000,0
|
|
20240102,175100,3025169000,622000,622000,622000,622000,0
|
|
20240102,175000,3025169000,622000,622000,622000,622000,0
|
|
20240102,174900,3025169000,622000,622000,622000,622000,0
|
|
20240102,174800,3025169000,622000,622000,622000,622000,0
|
|
20240102,174700,3025169000,622000,622000,622000,622000,0
|
|
20240102,174600,3025169000,622000,622000,622000,622000,0
|
|
20240102,174500,3025169000,622000,622000,622000,622000,0
|
|
20240102,174400,3025169000,622000,622000,622000,622000,0
|
|
20240102,174300,3025169000,622000,622000,622000,622000,0
|
|
20240102,174200,3025169000,622000,622000,622000,622000,0
|
|
20240102,174100,3025169000,622000,622000,622000,622000,101
|
|
20240102,174000,3025169000,622000,622000,622000,622000,0
|
|
20240102,173900,3025169000,622000,622000,622000,622000,0
|
|
20240102,173800,3025169000,622000,622000,622000,622000,0
|
|
20240102,173700,3025169000,622000,622000,622000,622000,0
|
|
20240102,173600,3025169000,622000,622000,622000,622000,0
|
|
20240102,173500,3025169000,622000,622000,622000,622000,0
|
|
20240102,173400,3025169000,622000,622000,622000,622000,0
|
|
20240102,173300,3025169000,622000,622000,622000,622000,0
|
|
20240102,173200,3025169000,622000,622000,622000,622000,0
|
|
20240102,173100,3025169000,622000,622000,622000,622000,0
|
|
20240102,173000,3025169000,622000,622000,622000,622000,0
|
|
20240102,172900,3025169000,622000,622000,622000,622000,0
|
|
20240102,172800,3025169000,622000,622000,622000,622000,0
|
|
20240102,172700,3025169000,622000,622000,622000,622000,0
|
|
20240102,172600,3025169000,622000,622000,622000,622000,0
|
|
20240102,172500,3025169000,622000,622000,622000,622000,0
|
|
20240102,172400,3025169000,622000,622000,622000,622000,0
|
|
20240102,172300,3025169000,622000,622000,622000,622000,0
|
|
20240102,172200,3025169000,622000,622000,622000,622000,0
|
|
20240102,172100,3025169000,622000,622000,622000,622000,0
|
|
20240102,172000,3025169000,622000,622000,622000,622000,0
|
|
20240102,171900,3025169000,622000,622000,622000,622000,0
|
|
20240102,171800,3025169000,622000,622000,622000,622000,0
|
|
20240102,171700,3025169000,622000,622000,622000,622000,0
|
|
20240102,171600,3025169000,622000,622000,622000,622000,0
|
|
20240102,171500,3025169000,622000,622000,622000,622000,0
|
|
20240102,171400,3025169000,622000,622000,622000,622000,0
|
|
20240102,171300,3025169000,622000,622000,622000,622000,0
|
|
20240102,171200,3025169000,622000,622000,622000,622000,0
|
|
20240102,171100,3025169000,622000,622000,622000,622000,101
|
|
20240102,171000,3025169000,622000,622000,622000,622000,0
|
|
20240102,170900,3025169000,622000,622000,622000,622000,0
|
|
20240102,170800,3025169000,622000,622000,622000,622000,0
|
|
20240102,170700,3025169000,622000,622000,622000,622000,0
|
|
20240102,170600,3025169000,622000,622000,622000,622000,0
|
|
20240102,170500,3025169000,622000,622000,622000,622000,0
|
|
20240102,170400,3025169000,622000,622000,622000,622000,0
|
|
20240102,170300,3025169000,622000,622000,622000,622000,0
|
|
20240102,170200,3025169000,622000,622000,622000,622000,0
|
|
20240102,170100,3025169000,622000,622000,622000,622000,0
|
|
20240102,170000,3025169000,622000,622000,622000,622000,0
|
|
20240102,165900,3025169000,622000,622000,622000,622000,0
|
|
20240102,165800,3025169000,622000,622000,622000,622000,0
|
|
20240102,165700,3025169000,622000,622000,622000,622000,0
|
|
20240102,165600,3025169000,622000,622000,622000,622000,0
|
|
20240102,165500,3025169000,622000,622000,622000,622000,0
|
|
20240102,165400,3025169000,622000,622000,622000,622000,0
|
|
20240102,165300,3025169000,622000,622000,622000,622000,0
|
|
20240102,165200,3025169000,622000,622000,622000,622000,0
|
|
20240102,165100,3025169000,622000,622000,622000,622000,0
|
|
20240102,165000,3025169000,622000,622000,622000,622000,0
|
|
20240102,164900,3025169000,622000,622000,622000,622000,0
|
|
20240102,164800,3025169000,622000,622000,622000,622000,0
|
|
20240102,164700,3025169000,622000,622000,622000,622000,0
|
|
20240102,164600,3025169000,622000,622000,622000,622000,0
|
|
20240102,164500,3025169000,622000,622000,622000,622000,0
|
|
20240102,164400,3025169000,622000,622000,622000,622000,0
|
|
20240102,164300,3025169000,622000,622000,622000,622000,0
|
|
20240102,164200,3025169000,622000,622000,622000,622000,0
|
|
20240102,164100,3025169000,622000,622000,622000,622000,101
|
|
20240102,164000,3025169000,622000,622000,622000,622000,0
|
|
20240102,163900,3025169000,622000,622000,622000,622000,0
|
|
20240102,163800,3025169000,622000,622000,622000,622000,0
|
|
20240102,163700,3025169000,622000,622000,622000,622000,0
|
|
20240102,163600,3025169000,622000,622000,622000,622000,0
|
|
20240102,163500,3025169000,622000,622000,622000,622000,0
|
|
20240102,163400,3025169000,622000,622000,622000,622000,0
|
|
20240102,163300,3025169000,622000,622000,622000,622000,0
|
|
20240102,163200,3025169000,622000,622000,622000,622000,0
|
|
20240102,163100,3025169000,622000,622000,622000,622000,0
|
|
20240102,163000,3025169000,622000,622000,622000,622000,0
|
|
20240102,162900,3025169000,622000,622000,622000,622000,0
|
|
20240102,162800,3025169000,622000,622000,622000,622000,0
|
|
20240102,162700,3025169000,622000,622000,622000,622000,0
|
|
20240102,162600,3025169000,622000,622000,622000,622000,0
|
|
20240102,162500,3025169000,622000,622000,622000,622000,0
|
|
20240102,162400,3025169000,622000,622000,622000,622000,0
|
|
20240102,162300,3025169000,622000,622000,622000,622000,0
|
|
20240102,162200,3025169000,622000,622000,622000,622000,0
|
|
20240102,162100,3025169000,622000,622000,622000,622000,0
|
|
20240102,162000,3025169000,622000,622000,622000,622000,0
|
|
20240102,161900,3025169000,622000,622000,622000,622000,0
|
|
20240102,161800,3025169000,622000,622000,622000,622000,0
|
|
20240102,161700,3025169000,622000,622000,622000,622000,0
|
|
20240102,161600,3025169000,622000,622000,622000,622000,0
|
|
20240102,161500,3025169000,622000,622000,622000,622000,0
|
|
20240102,161400,3025169000,622000,622000,622000,622000,0
|
|
20240102,161300,3025169000,622000,622000,622000,622000,0
|
|
20240102,161200,3025169000,622000,622000,622000,622000,0
|
|
20240102,161100,3025169000,622000,622000,622000,622000,101
|
|
20240102,161000,3025169000,622000,622000,622000,622000,0
|
|
20240102,160900,3025169000,622000,622000,622000,622000,0
|
|
20240102,160800,3025169000,622000,622000,622000,622000,0
|
|
20240102,160700,3025169000,622000,622000,622000,622000,0
|
|
20240102,160600,3025169000,622000,622000,622000,622000,0
|
|
20240102,160500,3025169000,622000,622000,622000,622000,0
|
|
20240102,160400,3025169000,622000,622000,622000,622000,0
|
|
20240102,160300,3025169000,622000,622000,622000,622000,0
|
|
20240102,160200,3025169000,622000,622000,622000,622000,0
|
|
20240102,160100,3025169000,622000,622000,622000,622000,0
|
|
20240102,160000,3025169000,622000,622000,622000,622000,0
|
|
20240102,155900,3025169000,622000,622000,622000,622000,0
|
|
20240102,155800,3025169000,622000,622000,622000,622000,0
|
|
20240102,155700,3025169000,622000,622000,622000,622000,0
|
|
20240102,155600,3025169000,622000,622000,622000,622000,0
|
|
20240102,155500,3025169000,622000,622000,622000,622000,0
|
|
20240102,155400,3025169000,622000,622000,622000,622000,0
|
|
20240102,155300,3025169000,622000,622000,622000,622000,0
|
|
20240102,155200,3025169000,622000,622000,622000,622000,0
|
|
20240102,155100,3025169000,622000,622000,622000,622000,0
|
|
20240102,155000,3025169000,622000,622000,622000,622000,0
|
|
20240102,154900,3025169000,622000,622000,622000,622000,0
|
|
20240102,154800,3025169000,622000,622000,622000,622000,0
|
|
20240102,154700,3025169000,622000,622000,622000,622000,0
|
|
20240102,154600,3025169000,622000,622000,622000,622000,0
|
|
20240102,154500,3025169000,622000,622000,622000,622000,0
|
|
20240102,154400,3025169000,622000,622000,622000,622000,0
|
|
20240102,154300,3025169000,622000,622000,622000,622000,0
|
|
20240102,154200,3025169000,622000,622000,622000,622000,0
|
|
20240102,154100,3025169000,622000,622000,622000,622000,101
|
|
20240102,154000,3025169000,622000,622000,622000,622000,0
|
|
20240102,153900,3025169000,622000,622000,622000,622000,0
|
|
20240102,153800,3025169000,622000,622000,622000,622000,0
|
|
20240102,153700,3025169000,622000,622000,622000,622000,0
|
|
20240102,153600,3025169000,622000,622000,622000,622000,0
|
|
20240102,153500,3025169000,622000,622000,622000,622000,0
|
|
20240102,153400,3025169000,622000,622000,622000,622000,0
|
|
20240102,153300,3025169000,622000,622000,622000,622000,0
|
|
20240102,153200,3025169000,622000,622000,622000,622000,0
|
|
20240102,153100,3025169000,622000,622000,622000,622000,0
|
|
20240102,153000,3025169000,622000,622000,622000,622000,101
|
|
20240102,152900,2962347000,622000,622000,622000,622000,0
|
|
20240102,152800,2962347000,622000,622000,622000,622000,0
|
|
20240102,152700,2962347000,622000,622000,622000,622000,0
|
|
20240102,152600,2962347000,622000,622000,622000,622000,0
|
|
20240102,152500,2962347000,622000,622000,622000,622000,0
|
|
20240102,152400,2962347000,622000,622000,622000,622000,0
|
|
20240102,152300,2962347000,622000,622000,622000,622000,0
|
|
20240102,152200,2962347000,622000,622000,622000,622000,0
|
|
20240102,152100,2962347000,622000,622000,622000,622000,0
|
|
20240102,152000,2962347000,622000,622000,622000,622000,0
|
|
20240102,151900,2962347000,622000,619000,622000,619000,34
|
|
20240102,151800,2941225000,621000,618000,621000,618000,97
|
|
20240102,151700,2881103000,618000,618000,618000,618000,7
|
|
20240102,151600,2876777000,620000,620000,620000,620000,0
|
|
20240102,151500,2876777000,620000,620000,620000,620000,0
|
|
20240102,151400,2876777000,620000,620000,620000,620000,2
|
|
20240102,151300,2875537000,620000,620000,620000,620000,0
|
|
20240102,151200,2875537000,620000,619000,620000,619000,80
|
|
20240102,151100,2825967000,618000,616000,618000,616000,65
|
|
20240102,151000,2785802000,616000,615000,616000,615000,6
|
|
20240102,150900,2782108000,616000,617000,617000,616000,3
|
|
20240102,150800,2780259000,618000,618000,618000,618000,0
|
|
20240102,150700,2780259000,618000,618000,618000,618000,0
|
|
20240102,150600,2780259000,618000,618000,618000,618000,0
|
|
20240102,150500,2780259000,618000,618000,618000,618000,0
|
|
20240102,150400,2780259000,618000,618000,618000,618000,0
|
|
20240102,150300,2780259000,618000,618000,618000,618000,0
|
|
20240102,150200,2780259000,618000,618000,618000,618000,2
|
|
20240102,150100,2779023000,615000,615000,615000,615000,5
|
|
20240102,150000,2775948000,615000,615000,615000,615000,1
|
|
20240102,145900,2775333000,615000,616000,616000,615000,5
|
|
20240102,145800,2772255000,616000,616000,616000,616000,0
|
|
20240102,145700,2772255000,616000,616000,616000,616000,1
|
|
20240102,145600,2771639000,616000,616000,616000,616000,1
|
|
20240102,145500,2771023000,616000,616000,616000,616000,1
|
|
20240102,145400,2770407000,616000,616000,616000,616000,2
|
|
20240102,145300,2769175000,616000,617000,617000,616000,26
|
|
20240102,145200,2753158000,617000,617000,617000,617000,2
|
|
20240102,145100,2751924000,617000,617000,617000,617000,8
|
|
20240102,145000,2746988000,616000,616000,616000,616000,30
|
|
20240102,144900,2728508000,617000,617000,617000,617000,1
|
|
20240102,144800,2727891000,617000,617000,617000,617000,0
|
|
20240102,144700,2727891000,617000,617000,617000,617000,0
|
|
20240102,144600,2727891000,617000,616000,617000,616000,10
|
|
20240102,144500,2721723000,616000,616000,616000,616000,0
|
|
20240102,144400,2721723000,616000,616000,616000,616000,10
|
|
20240102,144300,2715563000,617000,617000,617000,617000,0
|
|
20240102,144200,2715563000,617000,617000,617000,617000,0
|
|
20240102,144100,2715563000,617000,617000,617000,617000,0
|
|
20240102,144000,2715563000,617000,617000,617000,617000,5
|
|
20240102,143900,2712478000,616000,616000,616000,616000,0
|
|
20240102,143800,2712478000,616000,616000,616000,616000,0
|
|
20240102,143700,2712478000,616000,616000,616000,616000,1
|
|
20240102,143600,2711862000,616000,616000,616000,616000,1
|
|
20240102,143500,2711246000,616000,616000,616000,616000,15
|
|
20240102,143400,2702006000,616000,616000,616000,616000,6
|
|
20240102,143300,2698310000,616000,616000,616000,616000,20
|
|
20240102,143200,2685990000,617000,617000,617000,617000,0
|
|
20240102,143100,2685990000,617000,617000,617000,617000,16
|
|
20240102,143000,2676118000,617000,618000,618000,617000,18
|
|
20240102,142900,2664997000,619000,619000,619000,619000,0
|
|
20240102,142800,2664997000,619000,619000,619000,619000,0
|
|
20240102,142700,2664997000,619000,619000,619000,619000,0
|
|
20240102,142600,2664997000,619000,619000,619000,619000,0
|
|
20240102,142500,2664997000,619000,619000,619000,619000,1
|
|
20240102,142400,2664378000,619000,619000,619000,619000,0
|
|
20240102,142300,2664378000,619000,619000,619000,619000,10
|
|
20240102,142200,2658188000,619000,619000,619000,619000,0
|
|
20240102,142100,2658188000,619000,619000,619000,619000,1
|
|
20240102,142000,2657569000,619000,619000,619000,619000,0
|
|
20240102,141900,2657569000,619000,619000,619000,619000,0
|
|
20240102,141800,2657569000,619000,619000,619000,619000,1
|
|
20240102,141700,2656950000,619000,619000,619000,619000,0
|
|
20240102,141600,2656950000,619000,619000,619000,618000,12
|
|
20240102,141500,2649524000,617000,617000,617000,617000,0
|
|
20240102,141400,2649524000,617000,617000,617000,617000,0
|
|
20240102,141300,2649524000,617000,617000,617000,617000,0
|
|
20240102,141200,2649524000,617000,617000,617000,617000,0
|
|
20240102,141100,2649524000,617000,617000,617000,617000,2
|
|
20240102,141000,2648290000,618000,618000,618000,618000,0
|
|
20240102,140900,2648290000,618000,618000,618000,618000,3
|
|
20240102,140800,2646436000,618000,618000,618000,618000,0
|
|
20240102,140700,2646436000,618000,618000,618000,618000,1
|
|
20240102,140600,2645818000,618000,618000,618000,618000,0
|
|
20240102,140500,2645818000,618000,618000,618000,618000,24
|
|
20240102,140400,2630986000,618000,618000,618000,618000,0
|
|
20240102,140300,2630986000,618000,618000,618000,618000,0
|
|
20240102,140200,2630986000,618000,618000,618000,618000,8
|
|
20240102,140100,2626042000,618000,618000,618000,618000,1
|
|
20240102,140000,2625424000,617000,617000,617000,617000,0
|
|
20240102,135900,2625424000,617000,617000,617000,617000,0
|
|
20240102,135800,2625424000,617000,618000,618000,617000,17
|
|
20240102,135700,2614933000,618000,618000,618000,618000,0
|
|
20240102,135600,2614933000,618000,618000,618000,618000,45
|
|
20240102,135500,2587123000,618000,618000,618000,618000,4
|
|
20240102,135400,2584651000,619000,619000,619000,619000,3
|
|
20240102,135300,2582794000,619000,619000,619000,619000,1
|
|
20240102,135200,2582175000,619000,619000,619000,619000,1
|
|
20240102,135100,2581556000,619000,619000,619000,619000,47
|
|
20240102,135000,2552463000,619000,619000,619000,619000,53
|
|
20240102,134900,2519656000,619000,620000,620000,619000,13
|
|
20240102,134800,2511607000,620000,620000,620000,620000,28
|
|
20240102,134700,2494247000,620000,622000,622000,620000,31
|
|
20240102,134600,2475019000,622000,622000,622000,622000,5
|
|
20240102,134500,2471909000,621000,621000,621000,621000,3
|
|
20240102,134400,2470046000,621000,621000,621000,621000,16
|
|
20240102,134300,2460110000,622000,622000,622000,622000,3
|
|
20240102,134200,2458244000,620000,620000,620000,620000,1
|
|
20240102,134100,2457624000,622000,622000,622000,622000,22
|
|
20240102,134000,2443940000,622000,620000,622000,620000,154
|
|
20240102,133900,2348414000,621000,621000,621000,621000,33
|
|
20240102,133800,2327921000,621000,621000,621000,621000,0
|
|
20240102,133700,2327921000,621000,621000,621000,621000,0
|
|
20240102,133600,2327921000,621000,621000,621000,621000,1
|
|
20240102,133500,2327300000,621000,621000,621000,621000,0
|
|
20240102,133400,2327300000,621000,621000,621000,621000,5
|
|
20240102,133300,2324195000,622000,622000,622000,622000,9
|
|
20240102,133200,2318597000,622000,622000,622000,622000,0
|
|
20240102,133100,2318597000,622000,622000,622000,622000,0
|
|
20240102,133000,2318597000,622000,622000,622000,622000,2
|
|
20240102,132900,2317353000,622000,622000,622000,622000,12
|
|
20240102,132800,2309889000,622000,622000,622000,622000,0
|
|
20240102,132700,2309889000,622000,622000,622000,620000,18
|
|
20240102,132600,2298713000,622000,622000,622000,622000,30
|
|
20240102,132500,2280053000,622000,622000,622000,622000,0
|
|
20240102,132400,2280053000,622000,623000,623000,622000,24
|
|
20240102,132300,2265123000,625000,625000,625000,625000,1
|
|
20240102,132200,2264498000,624000,624000,624000,624000,67
|
|
20240102,132100,2222690000,624000,624000,624000,624000,1
|
|
20240102,132000,2222066000,624000,624000,624000,624000,1
|
|
20240102,131900,2221442000,624000,624000,624000,624000,25
|
|
20240102,131800,2205842000,625000,625000,625000,625000,1
|
|
20240102,131700,2205217000,625000,625000,625000,625000,0
|
|
20240102,131600,2205217000,625000,625000,625000,625000,1
|
|
20240102,131500,2204592000,625000,625000,625000,625000,0
|
|
20240102,131400,2204592000,625000,625000,625000,625000,0
|
|
20240102,131300,2204592000,625000,625000,625000,625000,17
|
|
20240102,131200,2193967000,625000,625000,625000,625000,6
|
|
20240102,131100,2190217000,625000,625000,625000,625000,2
|
|
20240102,131000,2188967000,625000,625000,625000,625000,83
|
|
20240102,130900,2137092000,625000,624000,625000,624000,48
|
|
20240102,130800,2107134000,624000,622000,624000,621000,180
|
|
20240102,130700,1994926000,620000,621000,621000,620000,4
|
|
20240102,130600,1992444000,622000,622000,622000,622000,4
|
|
20240102,130500,1989956000,622000,622000,622000,622000,10
|
|
20240102,130400,1983736000,622000,622000,622000,622000,0
|
|
20240102,130300,1983736000,622000,622000,622000,622000,7
|
|
20240102,130200,1979382000,622000,622000,622000,622000,10
|
|
20240102,130100,1973162000,623000,623000,623000,623000,11
|
|
20240102,130000,1966309000,623000,623000,623000,623000,0
|
|
20240102,125900,1966309000,623000,623000,623000,623000,0
|
|
20240102,125800,1966309000,623000,623000,623000,623000,2
|
|
20240102,125700,1965063000,623000,624000,624000,623000,7
|
|
20240102,125600,1960698000,623000,623000,623000,623000,16
|
|
20240102,125500,1950730000,622000,622000,622000,622000,0
|
|
20240102,125400,1950730000,622000,622000,622000,622000,2
|
|
20240102,125300,1949486000,622000,623000,623000,622000,23
|
|
20240102,125200,1935162000,623000,624000,624000,623000,12
|
|
20240102,125100,1927677000,623000,623000,623000,623000,23
|
|
20240102,125000,1913348000,622000,622000,622000,622000,32
|
|
20240102,124900,1893444000,621000,621000,621000,621000,11
|
|
20240102,124800,1886613000,622000,618000,622000,618000,234
|
|
20240102,124700,1741565000,618000,618000,618000,618000,4
|
|
20240102,124600,1739093000,619000,619000,619000,619000,0
|
|
20240102,124500,1739093000,619000,619000,619000,619000,1
|
|
20240102,124400,1738474000,618000,618000,618000,618000,0
|
|
20240102,124300,1738474000,618000,618000,618000,618000,0
|
|
20240102,124200,1738474000,618000,618000,618000,618000,11
|
|
20240102,124100,1731676000,617000,617000,617000,617000,5
|
|
20240102,124000,1728591000,617000,617000,617000,617000,0
|
|
20240102,123900,1728591000,617000,617000,617000,617000,4
|
|
20240102,123800,1726123000,617000,618000,618000,617000,4
|
|
20240102,123700,1723654000,618000,618000,618000,618000,0
|
|
20240102,123600,1723654000,618000,618000,618000,618000,6
|
|
20240102,123500,1719946000,618000,618000,618000,618000,0
|
|
20240102,123400,1719946000,618000,618000,618000,618000,1
|
|
20240102,123300,1719328000,618000,618000,618000,618000,0
|
|
20240102,123200,1719328000,618000,618000,618000,618000,0
|
|
20240102,123100,1719328000,618000,618000,618000,618000,3
|
|
20240102,123000,1717474000,617000,617000,617000,617000,0
|
|
20240102,122900,1717474000,617000,617000,617000,617000,0
|
|
20240102,122800,1717474000,617000,617000,617000,617000,0
|
|
20240102,122700,1717474000,617000,617000,617000,617000,44
|
|
20240102,122600,1690326000,617000,617000,617000,617000,21
|
|
20240102,122500,1677369000,616000,616000,616000,616000,1
|
|
20240102,122400,1676753000,616000,616000,616000,616000,2
|
|
20240102,122300,1675521000,616000,616000,616000,616000,2
|
|
20240102,122200,1674289000,616000,616000,616000,616000,1
|
|
20240102,122100,1673673000,617000,617000,617000,617000,0
|
|
20240102,122000,1673673000,617000,617000,617000,617000,0
|
|
20240102,121900,1673673000,617000,617000,617000,617000,0
|
|
20240102,121800,1673673000,617000,617000,617000,617000,0
|
|
20240102,121700,1673673000,617000,617000,617000,617000,0
|
|
20240102,121600,1673673000,617000,617000,617000,617000,0
|
|
20240102,121500,1673673000,617000,617000,617000,617000,0
|
|
20240102,121400,1673673000,617000,617000,617000,617000,1
|
|
20240102,121300,1673056000,616000,616000,616000,616000,1
|
|
20240102,121200,1672440000,616000,616000,616000,616000,8
|
|
20240102,121100,1667512000,616000,616000,616000,616000,8
|
|
20240102,121000,1662584000,617000,617000,617000,617000,6
|
|
20240102,120900,1658882000,617000,617000,617000,617000,0
|
|
20240102,120800,1658882000,617000,616000,617000,616000,7
|
|
20240102,120700,1654566000,616000,616000,616000,616000,0
|
|
20240102,120600,1654566000,616000,615000,616000,615000,32
|
|
20240102,120500,1634876000,612000,612000,612000,612000,0
|
|
20240102,120400,1634876000,612000,612000,612000,612000,0
|
|
20240102,120300,1634876000,612000,612000,612000,612000,0
|
|
20240102,120200,1634876000,612000,613000,613000,612000,10
|
|
20240102,120100,1628747000,614000,614000,614000,614000,0
|
|
20240102,120000,1628747000,614000,614000,614000,614000,2
|
|
20240102,115900,1627519000,614000,614000,614000,614000,0
|
|
20240102,115800,1627519000,614000,614000,614000,614000,10
|
|
20240102,115700,1621379000,614000,615000,615000,614000,6
|
|
20240102,115600,1617694000,615000,615000,615000,615000,6
|
|
20240102,115500,1614004000,615000,615000,615000,615000,12
|
|
20240102,115400,1606624000,615000,615000,615000,615000,0
|
|
20240102,115300,1606624000,615000,614000,615000,614000,21
|
|
20240102,115200,1593714000,614000,614000,614000,614000,0
|
|
20240102,115100,1593714000,614000,614000,614000,614000,1
|
|
20240102,115000,1593100000,615000,615000,615000,615000,5
|
|
20240102,114900,1590025000,615000,615000,615000,615000,1
|
|
20240102,114800,1589410000,615000,615000,615000,615000,8
|
|
20240102,114700,1584490000,615000,615000,615000,615000,0
|
|
20240102,114600,1584490000,615000,615000,615000,615000,2
|
|
20240102,114500,1583260000,615000,615000,615000,615000,0
|
|
20240102,114400,1583260000,615000,615000,615000,615000,0
|
|
20240102,114300,1583260000,615000,615000,615000,615000,17
|
|
20240102,114200,1572805000,612000,612000,612000,612000,0
|
|
20240102,114100,1572805000,612000,611000,612000,611000,2
|
|
20240102,114000,1571582000,611000,611000,611000,611000,0
|
|
20240102,113900,1571582000,611000,611000,611000,611000,0
|
|
20240102,113800,1571582000,611000,611000,611000,611000,111
|
|
20240102,113700,1503761000,610000,609000,610000,609000,4
|
|
20240102,113600,1501324000,610000,610000,610000,610000,1
|
|
20240102,113500,1500714000,610000,610000,610000,610000,39
|
|
20240102,113400,1476924000,610000,609000,610000,609000,51
|
|
20240102,113300,1445815000,608000,610000,610000,608000,47
|
|
20240102,113200,1417151000,610000,610000,610000,610000,9
|
|
20240102,113100,1411661000,610000,610000,610000,610000,0
|
|
20240102,113000,1411661000,610000,612000,612000,610000,12
|
|
20240102,112900,1404323000,613000,613000,613000,613000,0
|
|
20240102,112800,1404323000,613000,613000,613000,613000,0
|
|
20240102,112700,1404323000,613000,613000,613000,613000,0
|
|
20240102,112600,1404323000,613000,614000,614000,613000,97
|
|
20240102,112500,1344776000,615000,615000,615000,615000,0
|
|
20240102,112400,1344776000,615000,615000,615000,615000,0
|
|
20240102,112300,1344776000,615000,614000,616000,614000,11
|
|
20240102,112200,1338015000,614000,615000,616000,614000,31
|
|
20240102,112100,1318957000,614000,614000,614000,614000,1
|
|
20240102,112000,1318343000,615000,613000,615000,613000,27
|
|
20240102,111900,1301753000,612000,610000,612000,610000,35
|
|
20240102,111800,1280392000,610000,610000,610000,610000,0
|
|
20240102,111700,1280392000,610000,610000,610000,610000,17
|
|
20240102,111600,1270022000,610000,609000,610000,609000,3
|
|
20240102,111500,1268193000,608000,608000,608000,608000,0
|
|
20240102,111400,1268193000,608000,607000,608000,607000,18
|
|
20240102,111300,1257250000,607000,607000,607000,607000,0
|
|
20240102,111200,1257250000,607000,607000,607000,607000,1
|
|
20240102,111100,1256643000,606000,605000,606000,605000,11
|
|
20240102,111000,1249985000,606000,606000,606000,606000,2
|
|
20240102,110900,1248773000,606000,606000,606000,606000,1
|
|
20240102,110800,1248167000,606000,606000,606000,606000,9
|
|
20240102,110700,1242713000,606000,606000,606000,606000,2
|
|
20240102,110600,1241501000,606000,606000,606000,606000,9
|
|
20240102,110500,1236047000,606000,606000,606000,606000,1
|
|
20240102,110400,1235441000,607000,607000,607000,607000,0
|
|
20240102,110300,1235441000,607000,607000,607000,607000,0
|
|
20240102,110200,1235441000,607000,607000,607000,607000,0
|
|
20240102,110100,1235441000,607000,607000,607000,607000,0
|
|
20240102,110000,1235441000,607000,607000,607000,607000,2
|
|
20240102,105900,1234227000,605000,605000,605000,605000,0
|
|
20240102,105800,1234227000,605000,605000,605000,605000,0
|
|
20240102,105700,1234227000,605000,606000,606000,605000,63
|
|
20240102,105600,1196051000,606000,606000,606000,606000,3
|
|
20240102,105500,1194233000,606000,606000,606000,606000,0
|
|
20240102,105400,1194233000,606000,606000,606000,606000,12
|
|
20240102,105300,1186961000,606000,606000,606000,606000,0
|
|
20240102,105200,1186961000,606000,606000,606000,606000,0
|
|
20240102,105100,1186961000,606000,605000,606000,605000,3
|
|
20240102,105000,1185144000,606000,606000,606000,606000,5
|
|
20240102,104900,1182114000,607000,607000,607000,607000,2
|
|
20240102,104800,1180900000,606000,606000,606000,606000,1
|
|
20240102,104700,1180294000,606000,606000,606000,606000,1
|
|
20240102,104600,1179688000,608000,608000,608000,608000,2
|
|
20240102,104500,1178472000,609000,609000,609000,609000,5
|
|
20240102,104400,1175427000,606000,606000,606000,606000,11
|
|
20240102,104300,1168761000,606000,606000,609000,606000,6
|
|
20240102,104200,1165117000,605000,605000,605000,605000,10
|
|
20240102,104100,1159067000,604000,604000,604000,604000,2
|
|
20240102,104000,1157859000,603000,603000,603000,603000,3
|
|
20240102,103900,1156050000,603000,603000,603000,603000,0
|
|
20240102,103800,1156050000,603000,603000,603000,603000,2
|
|
20240102,103700,1154844000,603000,603000,604000,603000,15
|
|
20240102,103600,1145794000,603000,604000,604000,603000,80
|
|
20240102,103500,1097501000,605000,605000,605000,605000,51
|
|
20240102,103400,1066646000,605000,608000,608000,605000,50
|
|
20240102,103300,1036364000,605000,606000,606000,605000,7
|
|
20240102,103200,1032126000,604000,604000,604000,604000,14
|
|
20240102,103100,1023670000,604000,605000,607000,604000,131
|
|
20240102,103000,944407000,605000,605000,605000,605000,1
|
|
20240102,102900,943802000,605000,606000,606000,604000,31
|
|
20240102,102800,925066000,606000,603000,606000,603000,34
|
|
20240102,102700,904515000,602000,601000,603000,601000,7
|
|
20240102,102600,900303000,601000,606000,606000,598000,161
|
|
20240102,102500,803591000,606000,607000,608000,606000,323
|
|
20240102,102400,607533000,608000,608000,608000,608000,7
|
|
20240102,102300,603277000,607000,609000,610000,607000,39
|
|
20240102,102200,579569000,608000,609000,609000,608000,22
|
|
20240102,102100,566186000,610000,611000,611000,610000,18
|
|
20240102,102000,555203000,610000,613000,613000,610000,101
|
|
20240102,101900,493348000,614000,614000,614000,614000,3
|
|
20240102,101800,491506000,614000,614000,614000,614000,4
|
|
20240102,101700,489050000,614000,614000,614000,614000,25
|
|
20240102,101600,473700000,614000,614000,615000,614000,49
|
|
20240102,101500,443608000,615000,615000,615000,615000,11
|
|
20240102,101400,436843000,615000,615000,615000,615000,12
|
|
20240102,101300,429463000,615000,614000,615000,614000,13
|
|
20240102,101200,421469000,613000,616000,616000,613000,42
|
|
20240102,101100,395650000,616000,617000,617000,616000,48
|
|
20240102,101000,366061000,616000,617000,617000,616000,20
|
|
20240102,100900,353725000,617000,616000,617000,616000,8
|
|
20240102,100800,348793000,617000,621000,621000,617000,25
|
|
20240102,100700,333321000,621000,620000,621000,620000,33
|
|
20240102,100600,312839000,620000,613000,620000,612000,111
|
|
20240102,100500,244521000,613000,613000,613000,613000,17
|
|
20240102,100400,234100000,613000,612000,613000,612000,16
|
|
20240102,100300,224301000,612000,614000,614000,612000,81
|
|
20240102,100200,174658000,613000,619000,619000,613000,48
|
|
20240102,100100,145067000,619000,620000,620000,619000,20
|
|
20240102,100000,132669000,621000,624000,624000,621000,213
|