584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184100,5550465000,588000,588000,588000,588000,86
|
|
20240103,184000,5550465000,588000,588000,588000,588000,0
|
|
20240103,183900,5550465000,588000,588000,588000,588000,0
|
|
20240103,183800,5550465000,588000,588000,588000,588000,0
|
|
20240103,183700,5550465000,588000,588000,588000,588000,0
|
|
20240103,183600,5550465000,588000,588000,588000,588000,0
|
|
20240103,183500,5550465000,588000,588000,588000,588000,0
|
|
20240103,183400,5550465000,588000,588000,588000,588000,0
|
|
20240103,183300,5550465000,588000,588000,588000,588000,0
|
|
20240103,183200,5550465000,588000,588000,588000,588000,0
|
|
20240103,183100,5550465000,588000,588000,588000,588000,0
|
|
20240103,183000,5550465000,588000,588000,588000,588000,0
|
|
20240103,182900,5550465000,588000,588000,588000,588000,0
|
|
20240103,182800,5550465000,588000,588000,588000,588000,0
|
|
20240103,182700,5550465000,588000,588000,588000,588000,0
|
|
20240103,182600,5550465000,588000,588000,588000,588000,0
|
|
20240103,182500,5550465000,588000,588000,588000,588000,0
|
|
20240103,182400,5550465000,588000,588000,588000,588000,0
|
|
20240103,182300,5550465000,588000,588000,588000,588000,0
|
|
20240103,182200,5550465000,588000,588000,588000,588000,0
|
|
20240103,182100,5550465000,588000,588000,588000,588000,0
|
|
20240103,182000,5550465000,588000,588000,588000,588000,0
|
|
20240103,181900,5550465000,588000,588000,588000,588000,0
|
|
20240103,181800,5550465000,588000,588000,588000,588000,0
|
|
20240103,181700,5550465000,588000,588000,588000,588000,0
|
|
20240103,181600,5550465000,588000,588000,588000,588000,0
|
|
20240103,181500,5550465000,588000,588000,588000,588000,0
|
|
20240103,181400,5550465000,588000,588000,588000,588000,0
|
|
20240103,181300,5550465000,588000,588000,588000,588000,0
|
|
20240103,181200,5550465000,588000,588000,588000,588000,0
|
|
20240103,181100,5550465000,588000,588000,588000,588000,86
|
|
20240103,181000,5550465000,588000,588000,588000,588000,0
|
|
20240103,180900,5550465000,588000,588000,588000,588000,0
|
|
20240103,180800,5550465000,588000,588000,588000,588000,0
|
|
20240103,180700,5550465000,588000,588000,588000,588000,0
|
|
20240103,180600,5550465000,588000,588000,588000,588000,0
|
|
20240103,180500,5550465000,588000,588000,588000,588000,0
|
|
20240103,180400,5550465000,588000,588000,588000,588000,0
|
|
20240103,180300,5550465000,588000,588000,588000,588000,0
|
|
20240103,180200,5550465000,588000,588000,588000,588000,0
|
|
20240103,180100,5550465000,588000,588000,588000,588000,0
|
|
20240103,180000,5550465000,588000,588000,588000,588000,0
|
|
20240103,175900,5550465000,588000,588000,588000,588000,0
|
|
20240103,175800,5550465000,588000,588000,588000,588000,0
|
|
20240103,175700,5550465000,588000,588000,588000,588000,0
|
|
20240103,175600,5550465000,588000,588000,588000,588000,0
|
|
20240103,175500,5550465000,588000,588000,588000,588000,0
|
|
20240103,175400,5550465000,588000,588000,588000,588000,0
|
|
20240103,175300,5550465000,588000,588000,588000,588000,0
|
|
20240103,175200,5550465000,588000,588000,588000,588000,0
|
|
20240103,175100,5550465000,588000,588000,588000,588000,0
|
|
20240103,175000,5550465000,588000,588000,588000,588000,0
|
|
20240103,174900,5550465000,588000,588000,588000,588000,0
|
|
20240103,174800,5550465000,588000,588000,588000,588000,0
|
|
20240103,174700,5550465000,588000,588000,588000,588000,0
|
|
20240103,174600,5550465000,588000,588000,588000,588000,0
|
|
20240103,174500,5550465000,588000,588000,588000,588000,0
|
|
20240103,174400,5550465000,588000,588000,588000,588000,0
|
|
20240103,174300,5550465000,588000,588000,588000,588000,0
|
|
20240103,174200,5550465000,588000,588000,588000,588000,0
|
|
20240103,174100,5550465000,588000,588000,588000,588000,86
|
|
20240103,174000,5550465000,588000,588000,588000,588000,0
|
|
20240103,173900,5550465000,588000,588000,588000,588000,0
|
|
20240103,173800,5550465000,588000,588000,588000,588000,0
|
|
20240103,173700,5550465000,588000,588000,588000,588000,0
|
|
20240103,173600,5550465000,588000,588000,588000,588000,0
|
|
20240103,173500,5550465000,588000,588000,588000,588000,0
|
|
20240103,173400,5550465000,588000,588000,588000,588000,0
|
|
20240103,173300,5550465000,588000,588000,588000,588000,0
|
|
20240103,173200,5550465000,588000,588000,588000,588000,0
|
|
20240103,173100,5550465000,588000,588000,588000,588000,0
|
|
20240103,173000,5550465000,588000,588000,588000,588000,0
|
|
20240103,172900,5550465000,588000,588000,588000,588000,0
|
|
20240103,172800,5550465000,588000,588000,588000,588000,0
|
|
20240103,172700,5550465000,588000,588000,588000,588000,0
|
|
20240103,172600,5550465000,588000,588000,588000,588000,0
|
|
20240103,172500,5550465000,588000,588000,588000,588000,0
|
|
20240103,172400,5550465000,588000,588000,588000,588000,0
|
|
20240103,172300,5550465000,588000,588000,588000,588000,0
|
|
20240103,172200,5550465000,588000,588000,588000,588000,0
|
|
20240103,172100,5550465000,588000,588000,588000,588000,0
|
|
20240103,172000,5550465000,588000,588000,588000,588000,0
|
|
20240103,171900,5550465000,588000,588000,588000,588000,0
|
|
20240103,171800,5550465000,588000,588000,588000,588000,0
|
|
20240103,171700,5550465000,588000,588000,588000,588000,0
|
|
20240103,171600,5550465000,588000,588000,588000,588000,0
|
|
20240103,171500,5550465000,588000,588000,588000,588000,0
|
|
20240103,171400,5550465000,588000,588000,588000,588000,0
|
|
20240103,171300,5550465000,588000,588000,588000,588000,0
|
|
20240103,171200,5550465000,588000,588000,588000,588000,0
|
|
20240103,171100,5550465000,588000,588000,588000,588000,86
|
|
20240103,171000,5550465000,588000,588000,588000,588000,0
|
|
20240103,170900,5550465000,588000,588000,588000,588000,0
|
|
20240103,170800,5550465000,588000,588000,588000,588000,0
|
|
20240103,170700,5550465000,588000,588000,588000,588000,0
|
|
20240103,170600,5550465000,588000,588000,588000,588000,0
|
|
20240103,170500,5550465000,588000,588000,588000,588000,0
|
|
20240103,170400,5550465000,588000,588000,588000,588000,0
|
|
20240103,170300,5550465000,588000,588000,588000,588000,0
|
|
20240103,170200,5550465000,588000,588000,588000,588000,0
|
|
20240103,170100,5550465000,588000,588000,588000,588000,0
|
|
20240103,170000,5550465000,588000,588000,588000,588000,0
|
|
20240103,165900,5550465000,588000,588000,588000,588000,0
|
|
20240103,165800,5550465000,588000,588000,588000,588000,0
|
|
20240103,165700,5550465000,588000,588000,588000,588000,0
|
|
20240103,165600,5550465000,588000,588000,588000,588000,0
|
|
20240103,165500,5550465000,588000,588000,588000,588000,0
|
|
20240103,165400,5550465000,588000,588000,588000,588000,0
|
|
20240103,165300,5550465000,588000,588000,588000,588000,0
|
|
20240103,165200,5550465000,588000,588000,588000,588000,0
|
|
20240103,165100,5550465000,588000,588000,588000,588000,0
|
|
20240103,165000,5550465000,588000,588000,588000,588000,0
|
|
20240103,164900,5550465000,588000,588000,588000,588000,0
|
|
20240103,164800,5550465000,588000,588000,588000,588000,0
|
|
20240103,164700,5550465000,588000,588000,588000,588000,0
|
|
20240103,164600,5550465000,588000,588000,588000,588000,0
|
|
20240103,164500,5550465000,588000,588000,588000,588000,0
|
|
20240103,164400,5550465000,588000,588000,588000,588000,0
|
|
20240103,164300,5550465000,588000,588000,588000,588000,0
|
|
20240103,164200,5550465000,588000,588000,588000,588000,0
|
|
20240103,164100,5550465000,588000,588000,588000,588000,86
|
|
20240103,164000,5550465000,588000,588000,588000,588000,0
|
|
20240103,163900,5550465000,588000,588000,588000,588000,0
|
|
20240103,163800,5550465000,588000,588000,588000,588000,0
|
|
20240103,163700,5550465000,588000,588000,588000,588000,0
|
|
20240103,163600,5550465000,588000,588000,588000,588000,0
|
|
20240103,163500,5550465000,588000,588000,588000,588000,0
|
|
20240103,163400,5550465000,588000,588000,588000,588000,0
|
|
20240103,163300,5550465000,588000,588000,588000,588000,0
|
|
20240103,163200,5550465000,588000,588000,588000,588000,0
|
|
20240103,163100,5550465000,588000,588000,588000,588000,0
|
|
20240103,163000,5550465000,588000,588000,588000,588000,0
|
|
20240103,162900,5550465000,588000,588000,588000,588000,0
|
|
20240103,162800,5550465000,588000,588000,588000,588000,0
|
|
20240103,162700,5550465000,588000,588000,588000,588000,0
|
|
20240103,162600,5550465000,588000,588000,588000,588000,0
|
|
20240103,162500,5550465000,588000,588000,588000,588000,0
|
|
20240103,162400,5550465000,588000,588000,588000,588000,0
|
|
20240103,162300,5550465000,588000,588000,588000,588000,0
|
|
20240103,162200,5550465000,588000,588000,588000,588000,0
|
|
20240103,162100,5550465000,588000,588000,588000,588000,0
|
|
20240103,162000,5550465000,588000,588000,588000,588000,0
|
|
20240103,161900,5550465000,588000,588000,588000,588000,0
|
|
20240103,161800,5550465000,588000,588000,588000,588000,0
|
|
20240103,161700,5550465000,588000,588000,588000,588000,0
|
|
20240103,161600,5550465000,588000,588000,588000,588000,0
|
|
20240103,161500,5550465000,588000,588000,588000,588000,0
|
|
20240103,161400,5550465000,588000,588000,588000,588000,0
|
|
20240103,161300,5550465000,588000,588000,588000,588000,0
|
|
20240103,161200,5550465000,588000,588000,588000,588000,0
|
|
20240103,161100,5550465000,588000,588000,588000,588000,86
|
|
20240103,161000,5550465000,588000,588000,588000,588000,0
|
|
20240103,160900,5550465000,588000,588000,588000,588000,0
|
|
20240103,160800,5550465000,588000,588000,588000,588000,0
|
|
20240103,160700,5550465000,588000,588000,588000,588000,0
|
|
20240103,160600,5550465000,588000,588000,588000,588000,0
|
|
20240103,160500,5550465000,588000,588000,588000,588000,0
|
|
20240103,160400,5550465000,588000,588000,588000,588000,0
|
|
20240103,160300,5550465000,588000,588000,588000,588000,0
|
|
20240103,160200,5550465000,588000,588000,588000,588000,0
|
|
20240103,160100,5550465000,588000,588000,588000,588000,0
|
|
20240103,160000,5550465000,588000,588000,588000,588000,0
|
|
20240103,155900,5550465000,588000,588000,588000,588000,0
|
|
20240103,155800,5550465000,588000,588000,588000,588000,0
|
|
20240103,155700,5550465000,588000,588000,588000,588000,0
|
|
20240103,155600,5550465000,588000,588000,588000,588000,0
|
|
20240103,155500,5550465000,588000,588000,588000,588000,0
|
|
20240103,155400,5550465000,588000,588000,588000,588000,0
|
|
20240103,155300,5550465000,588000,588000,588000,588000,0
|
|
20240103,155200,5550465000,588000,588000,588000,588000,0
|
|
20240103,155100,5550465000,588000,588000,588000,588000,0
|
|
20240103,155000,5550465000,588000,588000,588000,588000,0
|
|
20240103,154900,5550465000,588000,588000,588000,588000,0
|
|
20240103,154800,5550465000,588000,588000,588000,588000,0
|
|
20240103,154700,5550465000,588000,588000,588000,588000,0
|
|
20240103,154600,5550465000,588000,588000,588000,588000,0
|
|
20240103,154500,5550465000,588000,588000,588000,588000,0
|
|
20240103,154400,5550465000,588000,588000,588000,588000,0
|
|
20240103,154300,5550465000,588000,588000,588000,588000,0
|
|
20240103,154200,5550465000,588000,588000,588000,588000,0
|
|
20240103,154100,5550465000,588000,588000,588000,588000,86
|
|
20240103,154000,5550465000,588000,588000,588000,588000,0
|
|
20240103,153900,5550465000,588000,588000,588000,588000,0
|
|
20240103,153800,5550465000,588000,588000,588000,588000,0
|
|
20240103,153700,5550465000,588000,588000,588000,588000,0
|
|
20240103,153600,5550465000,588000,588000,588000,588000,0
|
|
20240103,153500,5550465000,588000,588000,588000,588000,0
|
|
20240103,153400,5550465000,588000,588000,588000,588000,0
|
|
20240103,153300,5550465000,588000,588000,588000,588000,0
|
|
20240103,153200,5550465000,588000,588000,588000,588000,0
|
|
20240103,153100,5550465000,588000,588000,588000,588000,0
|
|
20240103,153000,5550465000,588000,588000,588000,588000,86
|
|
20240103,152900,5499897000,586000,586000,586000,586000,0
|
|
20240103,152800,5499897000,586000,586000,586000,586000,0
|
|
20240103,152700,5499897000,586000,586000,586000,586000,0
|
|
20240103,152600,5499897000,586000,586000,586000,586000,0
|
|
20240103,152500,5499897000,586000,586000,586000,586000,0
|
|
20240103,152400,5499897000,586000,586000,586000,586000,0
|
|
20240103,152300,5499897000,586000,586000,586000,586000,0
|
|
20240103,152200,5499897000,586000,586000,586000,586000,0
|
|
20240103,152100,5499897000,586000,586000,586000,586000,0
|
|
20240103,152000,5499897000,586000,586000,586000,586000,0
|
|
20240103,151900,5499897000,586000,583000,586000,583000,53
|
|
20240103,151800,5468911000,582000,577000,582000,577000,32
|
|
20240103,151700,5450373000,577000,575000,577000,575000,56
|
|
20240103,151600,5418136000,576000,576000,576000,575000,9
|
|
20240103,151500,5412958000,575000,575000,575000,575000,16
|
|
20240103,151400,5403758000,576000,573000,576000,573000,25
|
|
20240103,151300,5389406000,573000,574000,574000,571000,23
|
|
20240103,151200,5376251000,571000,571000,572000,570000,28
|
|
20240103,151100,5360268000,571000,571000,572000,571000,13
|
|
20240103,151000,5352841000,570000,571000,572000,570000,27
|
|
20240103,150900,5337428000,572000,572000,572000,572000,1
|
|
20240103,150800,5336856000,572000,574000,574000,572000,9
|
|
20240103,150700,5331700000,574000,575000,576000,574000,64
|
|
20240103,150600,5294911000,576000,573000,576000,573000,37
|
|
20240103,150500,5273667000,572000,571000,572000,570000,24
|
|
20240103,150400,5259966000,570000,568000,570000,568000,41
|
|
20240103,150300,5236613000,568000,568000,569000,568000,25
|
|
20240103,150200,5222397000,567000,566000,567000,565000,45
|
|
20240103,150100,5196928000,566000,566000,566000,566000,34
|
|
20240103,150000,5177684000,566000,564000,567000,564000,82
|
|
20240103,145900,5131283000,565000,565000,565000,565000,10
|
|
20240103,145800,5125633000,565000,565000,565000,565000,44
|
|
20240103,145700,5100773000,565000,566000,566000,565000,11
|
|
20240103,145600,5094557000,566000,566000,566000,565000,28
|
|
20240103,145500,5078719000,566000,566000,566000,566000,30
|
|
20240103,145400,5061739000,566000,566000,567000,566000,39
|
|
20240103,145300,5039656000,566000,567000,567000,566000,69
|
|
20240103,145200,5000597000,567000,567000,567000,567000,13
|
|
20240103,145100,4993226000,568000,568000,568000,567000,10
|
|
20240103,145000,4987553000,568000,567000,568000,567000,22
|
|
20240103,144900,4975072000,567000,567000,567000,567000,11
|
|
20240103,144800,4968835000,566000,565000,567000,565000,41
|
|
20240103,144700,4945633000,566000,565000,566000,565000,21
|
|
20240103,144600,4933763000,565000,566000,566000,565000,15
|
|
20240103,144500,4925282000,566000,568000,568000,566000,139
|
|
20240103,144400,4846510000,567000,568000,568000,567000,65
|
|
20240103,144300,4809600000,568000,569000,570000,568000,143
|
|
20240103,144200,4728219000,570000,569000,570000,569000,26
|
|
20240103,144100,4713424000,570000,569000,570000,569000,26
|
|
20240103,144000,4698612000,570000,571000,571000,570000,10
|
|
20240103,143900,4692911000,571000,571000,571000,571000,38
|
|
20240103,143800,4671213000,571000,572000,572000,571000,27
|
|
20240103,143700,4655781000,571000,569000,571000,569000,74
|
|
20240103,143600,4613595000,569000,569000,569000,569000,15
|
|
20240103,143500,4605060000,568000,569000,569000,568000,13
|
|
20240103,143400,4597668000,569000,568000,569000,568000,30
|
|
20240103,143300,4580611000,569000,568000,569000,568000,20
|
|
20240103,143200,4569242000,568000,568000,568000,568000,14
|
|
20240103,143100,4561290000,569000,570000,571000,569000,57
|
|
20240103,143000,4528825000,570000,570000,570000,570000,10
|
|
20240103,142900,4523125000,571000,571000,571000,571000,16
|
|
20240103,142800,4513989000,571000,573000,573000,571000,22
|
|
20240103,142700,4501422000,572000,573000,573000,572000,13
|
|
20240103,142600,4493984000,572000,572000,572000,572000,1
|
|
20240103,142500,4493412000,573000,574000,575000,571000,37
|
|
20240103,142400,4472267000,574000,573000,574000,571000,99
|
|
20240103,142300,4415684000,573000,576000,576000,571000,49
|
|
20240103,142200,4387608000,572000,575000,576000,572000,92
|
|
20240103,142100,4334800000,581000,575000,581000,572000,209
|
|
20240103,142000,4214407000,575000,576000,576000,575000,16
|
|
20240103,141900,4205198000,576000,576000,576000,576000,13
|
|
20240103,141800,4197710000,576000,577000,577000,576000,19
|
|
20240103,141700,4186764000,577000,577000,577000,577000,4
|
|
20240103,141600,4184456000,578000,578000,578000,578000,1
|
|
20240103,141500,4183878000,578000,581000,581000,577000,81
|
|
20240103,141400,4137018000,581000,580000,581000,580000,11
|
|
20240103,141300,4130632000,581000,582000,582000,581000,32
|
|
20240103,141200,4112027000,582000,582000,582000,582000,36
|
|
20240103,141100,4091075000,582000,582000,582000,582000,0
|
|
20240103,141000,4091075000,582000,582000,582000,582000,1
|
|
20240103,140900,4090493000,582000,582000,582000,582000,0
|
|
20240103,140800,4090493000,582000,583000,583000,582000,23
|
|
20240103,140700,4077097000,584000,584000,584000,584000,4
|
|
20240103,140600,4074761000,584000,584000,584000,584000,0
|
|
20240103,140500,4074761000,584000,584000,584000,584000,1
|
|
20240103,140400,4074177000,583000,583000,583000,583000,1
|
|
20240103,140300,4073594000,583000,583000,583000,583000,5
|
|
20240103,140200,4070679000,584000,586000,586000,584000,79
|
|
20240103,140100,4024487000,586000,586000,586000,586000,0
|
|
20240103,140000,4024487000,586000,586000,586000,586000,41
|
|
20240103,135900,4000461000,586000,586000,586000,586000,0
|
|
20240103,135800,4000461000,586000,586000,586000,586000,0
|
|
20240103,135700,4000461000,586000,586000,586000,586000,13
|
|
20240103,135600,3992843000,586000,586000,586000,586000,1
|
|
20240103,135500,3992257000,587000,587000,587000,587000,12
|
|
20240103,135400,3985213000,587000,587000,587000,587000,8
|
|
20240103,135300,3980517000,587000,587000,587000,587000,5
|
|
20240103,135200,3977582000,588000,588000,588000,588000,0
|
|
20240103,135100,3977582000,588000,588000,588000,588000,11
|
|
20240103,135000,3971114000,587000,586000,587000,586000,4
|
|
20240103,134900,3968769000,587000,587000,587000,587000,0
|
|
20240103,134800,3968769000,587000,587000,587000,587000,0
|
|
20240103,134700,3968769000,587000,586000,587000,586000,19
|
|
20240103,134600,3957622000,585000,585000,585000,585000,1
|
|
20240103,134500,3957037000,585000,586000,586000,585000,8
|
|
20240103,134400,3952354000,585000,585000,585000,585000,0
|
|
20240103,134300,3952354000,585000,585000,585000,585000,0
|
|
20240103,134200,3952354000,585000,585000,585000,585000,0
|
|
20240103,134100,3952354000,585000,585000,585000,585000,2
|
|
20240103,134000,3951184000,585000,585000,585000,585000,0
|
|
20240103,133900,3951184000,585000,585000,585000,585000,0
|
|
20240103,133800,3951184000,585000,586000,586000,585000,41
|
|
20240103,133700,3927187000,588000,588000,588000,588000,0
|
|
20240103,133600,3927187000,588000,587000,588000,587000,33
|
|
20240103,133500,3907796000,586000,586000,586000,586000,0
|
|
20240103,133400,3907796000,586000,585000,586000,585000,2
|
|
20240103,133300,3906625000,586000,586000,586000,586000,2
|
|
20240103,133200,3905453000,586000,586000,586000,586000,1
|
|
20240103,133100,3904867000,586000,586000,586000,586000,3
|
|
20240103,133000,3903109000,586000,586000,586000,586000,2
|
|
20240103,132900,3901937000,586000,586000,586000,586000,0
|
|
20240103,132800,3901937000,586000,586000,586000,586000,5
|
|
20240103,132700,3899007000,586000,586000,586000,586000,0
|
|
20240103,132600,3899007000,586000,586000,586000,586000,4
|
|
20240103,132500,3896663000,588000,588000,588000,588000,0
|
|
20240103,132400,3896663000,588000,588000,588000,588000,0
|
|
20240103,132300,3896663000,588000,588000,588000,588000,0
|
|
20240103,132200,3896663000,588000,588000,588000,588000,1
|
|
20240103,132100,3896075000,588000,588000,588000,588000,0
|
|
20240103,132000,3896075000,588000,588000,588000,588000,0
|
|
20240103,131900,3896075000,588000,588000,588000,588000,1
|
|
20240103,131800,3895487000,586000,586000,586000,586000,0
|
|
20240103,131700,3895487000,586000,586000,586000,586000,1
|
|
20240103,131600,3894901000,586000,586000,586000,586000,5
|
|
20240103,131500,3891971000,587000,587000,587000,587000,3
|
|
20240103,131400,3890210000,587000,587000,587000,587000,0
|
|
20240103,131300,3890210000,587000,587000,587000,587000,0
|
|
20240103,131200,3890210000,587000,587000,587000,587000,0
|
|
20240103,131100,3890210000,587000,587000,587000,587000,14
|
|
20240103,131000,3881992000,589000,589000,589000,589000,10
|
|
20240103,130900,3876102000,589000,589000,589000,589000,1
|
|
20240103,130800,3875513000,589000,589000,589000,589000,0
|
|
20240103,130700,3875513000,589000,589000,589000,589000,1
|
|
20240103,130600,3874924000,589000,589000,589000,589000,3
|
|
20240103,130500,3873157000,589000,589000,589000,589000,0
|
|
20240103,130400,3873157000,589000,589000,589000,589000,11
|
|
20240103,130300,3866678000,589000,585000,589000,585000,93
|
|
20240103,130200,3811954000,585000,588000,588000,585000,101
|
|
20240103,130100,3752800000,587000,587000,587000,587000,1
|
|
20240103,130000,3752213000,586000,587000,587000,586000,20
|
|
20240103,125900,3740491000,586000,586000,586000,586000,0
|
|
20240103,125800,3740491000,586000,586000,586000,586000,17
|
|
20240103,125700,3730529000,586000,586000,586000,586000,0
|
|
20240103,125600,3730529000,586000,586000,586000,586000,0
|
|
20240103,125500,3730529000,586000,586000,586000,586000,5
|
|
20240103,125400,3727599000,586000,586000,586000,586000,1
|
|
20240103,125300,3727013000,587000,587000,587000,587000,5
|
|
20240103,125200,3724078000,586000,586000,586000,586000,0
|
|
20240103,125100,3724078000,586000,587000,587000,586000,10
|
|
20240103,125000,3718211000,588000,588000,588000,588000,1
|
|
20240103,124900,3717623000,587000,587000,587000,587000,1
|
|
20240103,124800,3717036000,587000,587000,587000,587000,4
|
|
20240103,124700,3714688000,588000,588000,588000,588000,80
|
|
20240103,124600,3667648000,590000,590000,590000,590000,20
|
|
20240103,124500,3655848000,589000,589000,589000,589000,2
|
|
20240103,124400,3654670000,590000,590000,590000,590000,29
|
|
20240103,124300,3637560000,590000,590000,590000,590000,0
|
|
20240103,124200,3637560000,590000,591000,591000,590000,20
|
|
20240103,124100,3625759000,591000,591000,591000,591000,0
|
|
20240103,124000,3625759000,591000,590000,591000,590000,41
|
|
20240103,123900,3601555000,590000,590000,590000,590000,19
|
|
20240103,123800,3590345000,591000,591000,591000,591000,1
|
|
20240103,123700,3589754000,591000,590000,591000,590000,22
|
|
20240103,123600,3576754000,592000,592000,592000,592000,1
|
|
20240103,123500,3576162000,591000,591000,591000,591000,4
|
|
20240103,123400,3573798000,592000,592000,592000,592000,32
|
|
20240103,123300,3554854000,592000,593000,593000,592000,4
|
|
20240103,123200,3552485000,594000,594000,594000,594000,7
|
|
20240103,123100,3548327000,594000,594000,594000,594000,13
|
|
20240103,123000,3540605000,594000,594000,594000,594000,5
|
|
20240103,122900,3537635000,595000,595000,595000,595000,12
|
|
20240103,122800,3530495000,593000,594000,594000,593000,4
|
|
20240103,122700,3528121000,594000,594000,594000,594000,20
|
|
20240103,122600,3516241000,595000,595000,595000,595000,0
|
|
20240103,122500,3516241000,595000,594000,595000,594000,47
|
|
20240103,122400,3488297000,594000,594000,594000,594000,5
|
|
20240103,122300,3485327000,594000,594000,594000,594000,0
|
|
20240103,122200,3485327000,594000,594000,594000,594000,30
|
|
20240103,122100,3467507000,594000,596000,597000,594000,22
|
|
20240103,122000,3454377000,596000,596000,596000,596000,2
|
|
20240103,121900,3453185000,595000,595000,595000,595000,31
|
|
20240103,121800,3434740000,595000,595000,595000,595000,0
|
|
20240103,121700,3434740000,595000,595000,595000,595000,0
|
|
20240103,121600,3434740000,595000,594000,595000,594000,5
|
|
20240103,121500,3431767000,592000,592000,592000,592000,0
|
|
20240103,121400,3431767000,592000,592000,592000,592000,0
|
|
20240103,121300,3431767000,592000,592000,592000,592000,0
|
|
20240103,121200,3431767000,592000,592000,592000,592000,0
|
|
20240103,121100,3431767000,592000,592000,592000,592000,1
|
|
20240103,121000,3431175000,592000,592000,592000,592000,0
|
|
20240103,120900,3431175000,592000,592000,592000,592000,12
|
|
20240103,120800,3424071000,591000,591000,591000,591000,2
|
|
20240103,120700,3422889000,591000,593000,593000,591000,53
|
|
20240103,120600,3391480000,593000,593000,593000,593000,5
|
|
20240103,120500,3388515000,592000,592000,592000,592000,0
|
|
20240103,120400,3388515000,592000,592000,592000,592000,1
|
|
20240103,120300,3387923000,592000,592000,592000,592000,1
|
|
20240103,120200,3387331000,592000,591000,592000,591000,6
|
|
20240103,120100,3383780000,592000,592000,592000,592000,9
|
|
20240103,120000,3378452000,592000,592000,592000,592000,1
|
|
20240103,115900,3377860000,592000,592000,592000,592000,10
|
|
20240103,115800,3371940000,593000,593000,593000,593000,0
|
|
20240103,115700,3371940000,593000,593000,594000,593000,6
|
|
20240103,115600,3368379000,593000,593000,593000,593000,1
|
|
20240103,115500,3367786000,593000,593000,593000,593000,3
|
|
20240103,115400,3366007000,593000,592000,593000,592000,31
|
|
20240103,115300,3347650000,592000,592000,592000,592000,0
|
|
20240103,115200,3347650000,592000,593000,593000,592000,17
|
|
20240103,115100,3337585000,595000,595000,595000,595000,5
|
|
20240103,115000,3334610000,593000,593000,593000,593000,15
|
|
20240103,114900,3325715000,595000,595000,595000,595000,0
|
|
20240103,114800,3325715000,595000,593000,595000,593000,33
|
|
20240103,114700,3306137000,593000,592000,593000,592000,4
|
|
20240103,114600,3303768000,596000,594000,596000,593000,40
|
|
20240103,114500,3280015000,597000,597000,597000,597000,4
|
|
20240103,114400,3277627000,595000,596000,596000,595000,18
|
|
20240103,114300,3266910000,597000,597000,597000,597000,0
|
|
20240103,114200,3266910000,597000,598000,599000,597000,8
|
|
20240103,114100,3262122000,599000,599000,599000,599000,0
|
|
20240103,114000,3262122000,599000,599000,599000,599000,0
|
|
20240103,113900,3262122000,599000,598000,599000,596000,9
|
|
20240103,113800,3256748000,597000,597000,597000,597000,10
|
|
20240103,113700,3250778000,596000,596000,596000,596000,2
|
|
20240103,113600,3249586000,597000,597000,597000,597000,6
|
|
20240103,113500,3246004000,600000,600000,600000,600000,0
|
|
20240103,113400,3246004000,600000,595000,600000,595000,40
|
|
20240103,113300,3222106000,599000,599000,599000,596000,14
|
|
20240103,113200,3213744000,599000,595000,600000,594000,32
|
|
20240103,113100,3194655000,595000,597000,600000,595000,55
|
|
20240103,113000,3161709000,592000,597000,597000,592000,52
|
|
20240103,112900,3130840000,596000,595000,596000,595000,3
|
|
20240103,112800,3129053000,596000,596000,596000,596000,0
|
|
20240103,112700,3129053000,596000,596000,596000,594000,155
|
|
20240103,112600,3036675000,594000,593000,594000,593000,2
|
|
20240103,112500,3035488000,594000,594000,595000,594000,11
|
|
20240103,112400,3028945000,595000,593000,595000,591000,115
|
|
20240103,112300,2960633000,590000,592000,592000,590000,14
|
|
20240103,112200,2952362000,592000,592000,592000,592000,1
|
|
20240103,112100,2951770000,592000,593000,593000,592000,7
|
|
20240103,112000,2947620000,589000,589000,589000,589000,0
|
|
20240103,111900,2947620000,589000,589000,589000,589000,0
|
|
20240103,111800,2947620000,589000,593000,594000,589000,6
|
|
20240103,111700,2944066000,587000,591000,591000,587000,45
|
|
20240103,111600,2917543000,591000,592000,592000,591000,12
|
|
20240103,111500,2910450000,594000,594000,594000,594000,11
|
|
20240103,111400,2903916000,593000,594000,594000,593000,4
|
|
20240103,111300,2901541000,594000,594000,594000,594000,0
|
|
20240103,111200,2901541000,594000,593000,594000,593000,5
|
|
20240103,111100,2898573000,589000,591000,594000,589000,38
|
|
20240103,111000,2876121000,591000,593000,593000,591000,16
|
|
20240103,110900,2866650000,593000,594000,594000,593000,9
|
|
20240103,110800,2861306000,592000,592000,592000,592000,0
|
|
20240103,110700,2861306000,592000,592000,592000,592000,8
|
|
20240103,110600,2856570000,594000,591000,594000,591000,36
|
|
20240103,110500,2835246000,590000,590000,590000,590000,0
|
|
20240103,110400,2835246000,590000,589000,590000,589000,7
|
|
20240103,110300,2831117000,589000,588000,589000,588000,34
|
|
20240103,110200,2811109000,587000,587000,587000,587000,0
|
|
20240103,110100,2811109000,587000,587000,587000,587000,1
|
|
20240103,110000,2810522000,588000,588000,588000,588000,7
|
|
20240103,105900,2806406000,586000,587000,588000,586000,25
|
|
20240103,105800,2791726000,588000,588000,588000,588000,0
|
|
20240103,105700,2791726000,588000,588000,588000,588000,7
|
|
20240103,105600,2787610000,586000,586000,586000,586000,3
|
|
20240103,105500,2785852000,587000,587000,587000,587000,0
|
|
20240103,105400,2785852000,587000,587000,587000,587000,6
|
|
20240103,105300,2782330000,586000,586000,586000,586000,1
|
|
20240103,105200,2781744000,587000,587000,587000,587000,1
|
|
20240103,105100,2781157000,588000,586000,588000,586000,18
|
|
20240103,105000,2770582000,586000,586000,586000,586000,1
|
|
20240103,104900,2769996000,586000,586000,586000,586000,4
|
|
20240103,104800,2767652000,586000,585000,586000,585000,8
|
|
20240103,104700,2762970000,585000,585000,585000,585000,10
|
|
20240103,104600,2757120000,585000,585000,585000,585000,0
|
|
20240103,104500,2757120000,585000,586000,586000,585000,28
|
|
20240103,104400,2740724000,586000,583000,586000,583000,10
|
|
20240103,104300,2734883000,581000,581000,581000,581000,5
|
|
20240103,104200,2731978000,580000,583000,583000,580000,28
|
|
20240103,104100,2715671000,583000,585000,585000,583000,11
|
|
20240103,104000,2709246000,585000,586000,586000,585000,17
|
|
20240103,103900,2699297000,585000,585000,585000,585000,19
|
|
20240103,103800,2688182000,585000,585000,585000,585000,33
|
|
20240103,103700,2668877000,585000,583000,585000,583000,36
|
|
20240103,103600,2647835000,585000,582000,585000,582000,21
|
|
20240103,103500,2635582000,581000,581000,581000,579000,121
|
|
20240103,103400,2565302000,581000,578000,581000,578000,36
|
|
20240103,103300,2544486000,577000,577000,577000,577000,27
|
|
20240103,103200,2528907000,576000,576000,576000,576000,17
|
|
20240103,103100,2519115000,573000,573000,573000,573000,20
|
|
20240103,103000,2507655000,576000,571000,576000,571000,23
|
|
20240103,102900,2494453000,572000,570000,572000,570000,74
|
|
20240103,102800,2452152000,568000,568000,570000,567000,64
|
|
20240103,102700,2415759000,568000,573000,573000,568000,23
|
|
20240103,102600,2402660000,570000,572000,572000,568000,109
|
|
20240103,102500,2340503000,574000,575000,575000,573000,33
|
|
20240103,102400,2321547000,575000,576000,577000,575000,57
|
|
20240103,102300,2288704000,576000,576000,577000,576000,19
|
|
20240103,102200,2277759000,577000,577000,577000,576000,18
|
|
20240103,102100,2267384000,578000,577000,578000,577000,31
|
|
20240103,102000,2249490000,577000,577000,577000,577000,6
|
|
20240103,101900,2246028000,577000,578000,578000,577000,10
|
|
20240103,101800,2240249000,578000,582000,582000,578000,240
|
|
20240103,101700,2101015000,582000,582000,582000,582000,5
|
|
20240103,101600,2098105000,582000,585000,585000,582000,58
|
|
20240103,101500,2064289000,584000,584000,584000,584000,7
|
|
20240103,101400,2060201000,583000,583000,583000,583000,18
|
|
20240103,101300,2049707000,583000,583000,583000,583000,1
|
|
20240103,101200,2049124000,582000,582000,582000,582000,24
|
|
20240103,101100,2035156000,582000,581000,582000,581000,10
|
|
20240103,101000,2029343000,582000,581000,582000,581000,15
|
|
20240103,100900,2020627000,581000,583000,583000,581000,67
|
|
20240103,100800,1981679000,584000,585000,585000,583000,36
|
|
20240103,100700,1960664000,585000,585000,585000,585000,3
|
|
20240103,100600,1958909000,586000,586000,586000,586000,3
|
|
20240103,100500,1957151000,585000,584000,585000,584000,14
|
|
20240103,100400,1948966000,585000,587000,587000,585000,55
|
|
20240103,100300,1916765000,587000,588000,588000,587000,15
|
|
20240103,100200,1907949000,587000,587000,587000,587000,1
|
|
20240103,100100,1907362000,587000,589000,589000,587000,45
|
|
20240103,100000,1880905000,590000,589000,590000,588000,31
|
|
20240103,095900,1862651000,589000,588000,589000,588000,17
|
|
20240103,095800,1852647000,588000,589000,589000,588000,12
|
|
20240103,095700,1845589000,590000,590000,590000,589000,61
|
|
20240103,095600,1809617000,591000,591000,591000,591000,2
|
|
20240103,095500,1808435000,591000,591000,591000,591000,24
|
|
20240103,095400,1794251000,591000,591000,592000,591000,36
|
|
20240103,095300,1772974000,591000,592000,592000,591000,6
|
|
20240103,095200,1769427000,591000,591000,591000,591000,5
|
|
20240103,095100,1766472000,591000,592000,592000,591000,7
|
|
20240103,095000,1762329000,594000,594000,594000,594000,0
|
|
20240103,094900,1762329000,594000,594000,594000,594000,3
|
|
20240103,094800,1760547000,594000,595000,595000,594000,71
|
|
20240103,094700,1718327000,595000,596000,596000,595000,150
|
|
20240103,094600,1629074000,595000,594000,595000,593000,39
|
|
20240103,094500,1605933000,593000,591000,593000,591000,36
|
|
20240103,094400,1584632000,591000,589000,591000,589000,20
|
|
20240103,094300,1572848000,590000,590000,590000,589000,27
|
|
20240103,094200,1556934000,589000,590000,590000,589000,27
|
|
20240103,094100,1541028000,589000,591000,591000,589000,45
|
|
20240103,094000,1514463000,590000,590000,590000,590000,3
|
|
20240103,093900,1512693000,590000,588000,590000,588000,6
|
|
20240103,093800,1509163000,590000,590000,591000,588000,39
|
|
20240103,093700,1486170000,589000,589000,590000,589000,9
|
|
20240103,093600,1480867000,589000,588000,589000,588000,16
|
|
20240103,093500,1471455000,588000,591000,592000,588000,31
|
|
20240103,093400,1453174000,592000,593000,593000,590000,201
|
|
20240103,093300,1334436000,595000,598000,598000,593000,60
|
|
20240103,093200,1298752000,600000,600000,600000,600000,33
|
|
20240103,093100,1278952000,600000,598000,600000,598000,54
|
|
20240103,093000,1246584000,595000,599000,599000,595000,29
|
|
20240103,092900,1229271000,597000,596000,597000,595000,18
|
|
20240103,092800,1218538000,596000,596000,596000,596000,0
|
|
20240103,092700,1218538000,596000,595000,596000,595000,6
|
|
20240103,092600,1214966000,594000,594000,594000,594000,0
|
|
20240103,092500,1214966000,594000,599000,600000,594000,85
|
|
20240103,092400,1164300000,604000,597000,604000,597000,48
|
|
20240103,092300,1135420000,597000,594000,603000,594000,60
|
|
20240103,092200,1099426000,594000,591000,594000,590000,62
|
|
20240103,092100,1062731000,591000,591000,593000,591000,42
|
|
20240103,092000,1037897000,594000,598000,598000,594000,285
|
|
20240103,091900,868103000,600000,600000,600000,599000,138
|
|
20240103,091800,785319000,602000,603000,603000,600000,36
|
|
20240103,091700,763669000,600000,591000,600000,591000,82
|
|
20240103,091600,714789000,591000,596000,596000,591000,49
|
|
20240103,091500,685755000,596000,591000,597000,591000,60
|
|
20240103,091400,650078000,593000,591000,593000,588000,90
|
|
20240103,091300,596957000,590000,596000,596000,590000,220
|
|
20240103,091200,466789000,595000,600000,600000,595000,73
|
|
20240103,091100,423276000,599000,596000,599000,596000,41
|
|
20240103,091000,398808000,595000,600000,600000,593000,140
|
|
20240103,090900,315387000,601000,603000,603000,601000,28
|
|
20240103,090800,298535000,606000,601000,606000,601000,24
|
|
20240103,090700,284059000,603000,609000,609000,600000,115
|
|
20240103,090600,214633000,608000,613000,614000,608000,72
|
|
20240103,090500,170661000,614000,616000,616000,614000,88
|
|
20240103,090400,116545000,615000,615000,615000,615000,15
|
|
20240103,090300,107320000,615000,620000,620000,615000,9
|
|
20240103,090200,101780000,613000,613000,613000,613000,0
|
|
20240103,090100,101780000,613000,620000,627000,613000,24
|
|
20240103,090000,86848000,628000,610000,635000,610000,140
|