584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184100,21488980000,590000,590000,590000,590000,137
|
|
20240104,184000,21488980000,590000,590000,590000,590000,0
|
|
20240104,183900,21488980000,590000,590000,590000,590000,0
|
|
20240104,183800,21488980000,590000,590000,590000,590000,0
|
|
20240104,183700,21488980000,590000,590000,590000,590000,0
|
|
20240104,183600,21488980000,590000,590000,590000,590000,0
|
|
20240104,183500,21488980000,590000,590000,590000,590000,0
|
|
20240104,183400,21488980000,590000,590000,590000,590000,0
|
|
20240104,183300,21488980000,590000,590000,590000,590000,0
|
|
20240104,183200,21488980000,590000,590000,590000,590000,0
|
|
20240104,183100,21488980000,590000,590000,590000,590000,0
|
|
20240104,183000,21488980000,590000,590000,590000,590000,0
|
|
20240104,182900,21488980000,590000,590000,590000,590000,0
|
|
20240104,182800,21488980000,590000,590000,590000,590000,0
|
|
20240104,182700,21488980000,590000,590000,590000,590000,0
|
|
20240104,182600,21488980000,590000,590000,590000,590000,0
|
|
20240104,182500,21488980000,590000,590000,590000,590000,0
|
|
20240104,182400,21488980000,590000,590000,590000,590000,0
|
|
20240104,182300,21488980000,590000,590000,590000,590000,0
|
|
20240104,182200,21488980000,590000,590000,590000,590000,0
|
|
20240104,182100,21488980000,590000,590000,590000,590000,0
|
|
20240104,182000,21488980000,590000,590000,590000,590000,0
|
|
20240104,181900,21488980000,590000,590000,590000,590000,0
|
|
20240104,181800,21488980000,590000,590000,590000,590000,0
|
|
20240104,181700,21488980000,590000,590000,590000,590000,0
|
|
20240104,181600,21488980000,590000,590000,590000,590000,0
|
|
20240104,181500,21488980000,590000,590000,590000,590000,0
|
|
20240104,181400,21488980000,590000,590000,590000,590000,0
|
|
20240104,181300,21488980000,590000,590000,590000,590000,0
|
|
20240104,181200,21488980000,590000,590000,590000,590000,0
|
|
20240104,181100,21488980000,590000,590000,590000,590000,137
|
|
20240104,181000,21488980000,590000,590000,590000,590000,0
|
|
20240104,180900,21488980000,590000,590000,590000,590000,0
|
|
20240104,180800,21488980000,590000,590000,590000,590000,0
|
|
20240104,180700,21488980000,590000,590000,590000,590000,0
|
|
20240104,180600,21488980000,590000,590000,590000,590000,0
|
|
20240104,180500,21488980000,590000,590000,590000,590000,0
|
|
20240104,180400,21488980000,590000,590000,590000,590000,0
|
|
20240104,180300,21488980000,590000,590000,590000,590000,0
|
|
20240104,180200,21488980000,590000,590000,590000,590000,0
|
|
20240104,180100,21488980000,590000,590000,590000,590000,0
|
|
20240104,180000,21488980000,590000,590000,590000,590000,0
|
|
20240104,175900,21488980000,590000,590000,590000,590000,0
|
|
20240104,175800,21488980000,590000,590000,590000,590000,0
|
|
20240104,175700,21488980000,590000,590000,590000,590000,0
|
|
20240104,175600,21488980000,590000,590000,590000,590000,0
|
|
20240104,175500,21488980000,590000,590000,590000,590000,0
|
|
20240104,175400,21488980000,590000,590000,590000,590000,0
|
|
20240104,175300,21488980000,590000,590000,590000,590000,0
|
|
20240104,175200,21488980000,590000,590000,590000,590000,0
|
|
20240104,175100,21488980000,590000,590000,590000,590000,0
|
|
20240104,175000,21488980000,590000,590000,590000,590000,0
|
|
20240104,174900,21488980000,590000,590000,590000,590000,0
|
|
20240104,174800,21488980000,590000,590000,590000,590000,0
|
|
20240104,174700,21488980000,590000,590000,590000,590000,0
|
|
20240104,174600,21488980000,590000,590000,590000,590000,0
|
|
20240104,174500,21488980000,590000,590000,590000,590000,0
|
|
20240104,174400,21488980000,590000,590000,590000,590000,0
|
|
20240104,174300,21488980000,590000,590000,590000,590000,0
|
|
20240104,174200,21488980000,590000,590000,590000,590000,0
|
|
20240104,174100,21488980000,590000,590000,590000,590000,137
|
|
20240104,174000,21488980000,590000,590000,590000,590000,0
|
|
20240104,173900,21488980000,590000,590000,590000,590000,0
|
|
20240104,173800,21488980000,590000,590000,590000,590000,0
|
|
20240104,173700,21488980000,590000,590000,590000,590000,0
|
|
20240104,173600,21488980000,590000,590000,590000,590000,0
|
|
20240104,173500,21488980000,590000,590000,590000,590000,0
|
|
20240104,173400,21488980000,590000,590000,590000,590000,0
|
|
20240104,173300,21488980000,590000,590000,590000,590000,0
|
|
20240104,173200,21488980000,590000,590000,590000,590000,0
|
|
20240104,173100,21488980000,590000,590000,590000,590000,0
|
|
20240104,173000,21488980000,590000,590000,590000,590000,0
|
|
20240104,172900,21488980000,590000,590000,590000,590000,0
|
|
20240104,172800,21488980000,590000,590000,590000,590000,0
|
|
20240104,172700,21488980000,590000,590000,590000,590000,0
|
|
20240104,172600,21488980000,590000,590000,590000,590000,0
|
|
20240104,172500,21488980000,590000,590000,590000,590000,0
|
|
20240104,172400,21488980000,590000,590000,590000,590000,0
|
|
20240104,172300,21488980000,590000,590000,590000,590000,0
|
|
20240104,172200,21488980000,590000,590000,590000,590000,0
|
|
20240104,172100,21488980000,590000,590000,590000,590000,0
|
|
20240104,172000,21488980000,590000,590000,590000,590000,0
|
|
20240104,171900,21488980000,590000,590000,590000,590000,0
|
|
20240104,171800,21488980000,590000,590000,590000,590000,0
|
|
20240104,171700,21488980000,590000,590000,590000,590000,0
|
|
20240104,171600,21488980000,590000,590000,590000,590000,0
|
|
20240104,171500,21488980000,590000,590000,590000,590000,0
|
|
20240104,171400,21488980000,590000,590000,590000,590000,0
|
|
20240104,171300,21488980000,590000,590000,590000,590000,0
|
|
20240104,171200,21488980000,590000,590000,590000,590000,0
|
|
20240104,171100,21488980000,590000,590000,590000,590000,137
|
|
20240104,171000,21488980000,590000,590000,590000,590000,0
|
|
20240104,170900,21488980000,590000,590000,590000,590000,0
|
|
20240104,170800,21488980000,590000,590000,590000,590000,0
|
|
20240104,170700,21488980000,590000,590000,590000,590000,0
|
|
20240104,170600,21488980000,590000,590000,590000,590000,0
|
|
20240104,170500,21488980000,590000,590000,590000,590000,0
|
|
20240104,170400,21488980000,590000,590000,590000,590000,0
|
|
20240104,170300,21488980000,590000,590000,590000,590000,0
|
|
20240104,170200,21488980000,590000,590000,590000,590000,0
|
|
20240104,170100,21488980000,590000,590000,590000,590000,0
|
|
20240104,170000,21488980000,590000,590000,590000,590000,0
|
|
20240104,165900,21488980000,590000,590000,590000,590000,0
|
|
20240104,165800,21488980000,590000,590000,590000,590000,0
|
|
20240104,165700,21488980000,590000,590000,590000,590000,0
|
|
20240104,165600,21488980000,590000,590000,590000,590000,0
|
|
20240104,165500,21488980000,590000,590000,590000,590000,0
|
|
20240104,165400,21488980000,590000,590000,590000,590000,0
|
|
20240104,165300,21488980000,590000,590000,590000,590000,0
|
|
20240104,165200,21488980000,590000,590000,590000,590000,0
|
|
20240104,165100,21488980000,590000,590000,590000,590000,0
|
|
20240104,165000,21488980000,590000,590000,590000,590000,0
|
|
20240104,164900,21488980000,590000,590000,590000,590000,0
|
|
20240104,164800,21488980000,590000,590000,590000,590000,0
|
|
20240104,164700,21488980000,590000,590000,590000,590000,0
|
|
20240104,164600,21488980000,590000,590000,590000,590000,0
|
|
20240104,164500,21488980000,590000,590000,590000,590000,0
|
|
20240104,164400,21488980000,590000,590000,590000,590000,0
|
|
20240104,164300,21488980000,590000,590000,590000,590000,0
|
|
20240104,164200,21488980000,590000,590000,590000,590000,0
|
|
20240104,164100,21488980000,590000,590000,590000,590000,137
|
|
20240104,164000,21488980000,590000,590000,590000,590000,0
|
|
20240104,163900,21488980000,590000,590000,590000,590000,0
|
|
20240104,163800,21488980000,590000,590000,590000,590000,0
|
|
20240104,163700,21488980000,590000,590000,590000,590000,0
|
|
20240104,163600,21488980000,590000,590000,590000,590000,0
|
|
20240104,163500,21488980000,590000,590000,590000,590000,0
|
|
20240104,163400,21488980000,590000,590000,590000,590000,0
|
|
20240104,163300,21488980000,590000,590000,590000,590000,0
|
|
20240104,163200,21488980000,590000,590000,590000,590000,0
|
|
20240104,163100,21488980000,590000,590000,590000,590000,0
|
|
20240104,163000,21488980000,590000,590000,590000,590000,0
|
|
20240104,162900,21488980000,590000,590000,590000,590000,0
|
|
20240104,162800,21488980000,590000,590000,590000,590000,0
|
|
20240104,162700,21488980000,590000,590000,590000,590000,0
|
|
20240104,162600,21488980000,590000,590000,590000,590000,0
|
|
20240104,162500,21488980000,590000,590000,590000,590000,0
|
|
20240104,162400,21488980000,590000,590000,590000,590000,0
|
|
20240104,162300,21488980000,590000,590000,590000,590000,0
|
|
20240104,162200,21488980000,590000,590000,590000,590000,0
|
|
20240104,162100,21488980000,590000,590000,590000,590000,0
|
|
20240104,162000,21488980000,590000,590000,590000,590000,0
|
|
20240104,161900,21488980000,590000,590000,590000,590000,0
|
|
20240104,161800,21488980000,590000,590000,590000,590000,0
|
|
20240104,161700,21488980000,590000,590000,590000,590000,0
|
|
20240104,161600,21488980000,590000,590000,590000,590000,0
|
|
20240104,161500,21488980000,590000,590000,590000,590000,0
|
|
20240104,161400,21488980000,590000,590000,590000,590000,0
|
|
20240104,161300,21488980000,590000,590000,590000,590000,0
|
|
20240104,161200,21488980000,590000,590000,590000,590000,0
|
|
20240104,161100,21488980000,590000,590000,590000,590000,137
|
|
20240104,161000,21488980000,590000,590000,590000,590000,0
|
|
20240104,160900,21488980000,590000,590000,590000,590000,0
|
|
20240104,160800,21488980000,590000,590000,590000,590000,0
|
|
20240104,160700,21488980000,590000,590000,590000,590000,0
|
|
20240104,160600,21488980000,590000,590000,590000,590000,0
|
|
20240104,160500,21488980000,590000,590000,590000,590000,0
|
|
20240104,160400,21488980000,590000,590000,590000,590000,0
|
|
20240104,160300,21488980000,590000,590000,590000,590000,0
|
|
20240104,160200,21488980000,590000,590000,590000,590000,0
|
|
20240104,160100,21488980000,590000,590000,590000,590000,0
|
|
20240104,160000,21488980000,590000,590000,590000,590000,0
|
|
20240104,155900,21488980000,590000,590000,590000,590000,0
|
|
20240104,155800,21488980000,590000,590000,590000,590000,0
|
|
20240104,155700,21488980000,590000,590000,590000,590000,0
|
|
20240104,155600,21488980000,590000,590000,590000,590000,0
|
|
20240104,155500,21488980000,590000,590000,590000,590000,0
|
|
20240104,155400,21488980000,590000,590000,590000,590000,0
|
|
20240104,155300,21488980000,590000,590000,590000,590000,0
|
|
20240104,155200,21488980000,590000,590000,590000,590000,0
|
|
20240104,155100,21488980000,590000,590000,590000,590000,0
|
|
20240104,155000,21488980000,590000,590000,590000,590000,0
|
|
20240104,154900,21488980000,590000,590000,590000,590000,0
|
|
20240104,154800,21488980000,590000,590000,590000,590000,0
|
|
20240104,154700,21488980000,590000,590000,590000,590000,0
|
|
20240104,154600,21488980000,590000,590000,590000,590000,0
|
|
20240104,154500,21488980000,590000,590000,590000,590000,0
|
|
20240104,154400,21488980000,590000,590000,590000,590000,0
|
|
20240104,154300,21488980000,590000,590000,590000,590000,0
|
|
20240104,154200,21488980000,590000,590000,590000,590000,0
|
|
20240104,154100,21488980000,590000,590000,590000,590000,137
|
|
20240104,154000,21488980000,590000,590000,590000,590000,0
|
|
20240104,153900,21488980000,590000,590000,590000,590000,0
|
|
20240104,153800,21488980000,590000,590000,590000,590000,0
|
|
20240104,153700,21488980000,590000,590000,590000,590000,0
|
|
20240104,153600,21488980000,590000,590000,590000,590000,0
|
|
20240104,153500,21488980000,590000,590000,590000,590000,0
|
|
20240104,153400,21488980000,590000,590000,590000,590000,0
|
|
20240104,153300,21488980000,590000,590000,590000,590000,0
|
|
20240104,153200,21488980000,590000,590000,590000,590000,0
|
|
20240104,153100,21488980000,590000,590000,590000,590000,0
|
|
20240104,153000,21488980000,590000,590000,590000,590000,137
|
|
20240104,152900,21408150000,585000,585000,585000,585000,0
|
|
20240104,152800,21408150000,585000,585000,585000,585000,0
|
|
20240104,152700,21408150000,585000,585000,585000,585000,0
|
|
20240104,152600,21408150000,585000,585000,585000,585000,0
|
|
20240104,152500,21408150000,585000,585000,585000,585000,0
|
|
20240104,152400,21408150000,585000,585000,585000,585000,0
|
|
20240104,152300,21408150000,585000,585000,585000,585000,0
|
|
20240104,152200,21408150000,585000,585000,585000,585000,0
|
|
20240104,152100,21408150000,585000,585000,585000,585000,0
|
|
20240104,152000,21408150000,585000,585000,585000,585000,0
|
|
20240104,151900,21408150000,585000,583000,585000,583000,14
|
|
20240104,151800,21399980000,583000,584000,585000,583000,10
|
|
20240104,151700,21394141000,584000,582000,584000,582000,21
|
|
20240104,151600,21381896000,582000,582000,583000,581000,53
|
|
20240104,151500,21351096000,581000,585000,585000,581000,123
|
|
20240104,151400,21279313000,584000,585000,585000,584000,30
|
|
20240104,151300,21261792000,585000,587000,588000,585000,89
|
|
20240104,151200,21209614000,588000,589000,589000,588000,29
|
|
20240104,151100,21192560000,589000,589000,589000,589000,8
|
|
20240104,151000,21187848000,589000,589000,589000,589000,20
|
|
20240104,150900,21176068000,589000,590000,590000,589000,20
|
|
20240104,150800,21164278000,590000,590000,590000,590000,4
|
|
20240104,150700,21161918000,589000,589000,589000,588000,10
|
|
20240104,150600,21156029000,589000,589000,589000,589000,1
|
|
20240104,150500,21155440000,588000,588000,588000,588000,11
|
|
20240104,150400,21148972000,588000,588000,588000,588000,0
|
|
20240104,150300,21148972000,588000,590000,590000,588000,43
|
|
20240104,150200,21123617000,590000,590000,590000,590000,1
|
|
20240104,150100,21123027000,590000,590000,590000,590000,5
|
|
20240104,150000,21120077000,588000,588000,588000,588000,11
|
|
20240104,145900,21113609000,588000,588000,589000,588000,91
|
|
20240104,145800,21060099000,588000,592000,592000,588000,33
|
|
20240104,145700,21040665000,590000,592000,592000,590000,255
|
|
20240104,145600,20890067000,592000,592000,592000,592000,1
|
|
20240104,145500,20889475000,591000,591000,591000,591000,0
|
|
20240104,145400,20889475000,591000,593000,593000,591000,74
|
|
20240104,145300,20845685000,593000,593000,593000,593000,1
|
|
20240104,145200,20845092000,593000,593000,593000,593000,1
|
|
20240104,145100,20844499000,593000,593000,593000,593000,3
|
|
20240104,145000,20842720000,593000,592000,593000,592000,6
|
|
20240104,144900,20839167000,591000,592000,593000,591000,13
|
|
20240104,144800,20831471000,592000,592000,592000,592000,5
|
|
20240104,144700,20828511000,592000,593000,593000,591000,18
|
|
20240104,144600,20817856000,592000,592000,593000,592000,6
|
|
20240104,144500,20814303000,593000,593000,593000,593000,0
|
|
20240104,144400,20814303000,593000,592000,593000,591000,118
|
|
20240104,144300,20744461000,592000,593000,593000,592000,44
|
|
20240104,144200,20718398000,593000,593000,593000,593000,3
|
|
20240104,144100,20716619000,593000,595000,595000,593000,23
|
|
20240104,144000,20702954000,594000,594000,595000,593000,15
|
|
20240104,143900,20694047000,593000,594000,595000,593000,4
|
|
20240104,143800,20691671000,594000,595000,595000,594000,5
|
|
20240104,143700,20688700000,594000,594000,594000,594000,0
|
|
20240104,143600,20688700000,594000,594000,594000,594000,2
|
|
20240104,143500,20687512000,593000,594000,594000,593000,4
|
|
20240104,143400,20685139000,594000,594000,594000,594000,5
|
|
20240104,143300,20682169000,595000,595000,595000,595000,10
|
|
20240104,143200,20676219000,596000,596000,596000,596000,3
|
|
20240104,143100,20674431000,596000,596000,596000,596000,0
|
|
20240104,143000,20674431000,596000,596000,596000,596000,4
|
|
20240104,142900,20672047000,596000,596000,596000,596000,4
|
|
20240104,142800,20669663000,597000,597000,597000,597000,23
|
|
20240104,142700,20655932000,596000,596000,596000,596000,40
|
|
20240104,142600,20632092000,595000,595000,595000,595000,16
|
|
20240104,142500,20622572000,596000,596000,596000,596000,34
|
|
20240104,142400,20602308000,597000,596000,597000,596000,3
|
|
20240104,142300,20600518000,597000,597000,597000,597000,1
|
|
20240104,142200,20599921000,597000,597000,597000,597000,7
|
|
20240104,142100,20595742000,597000,597000,597000,597000,2
|
|
20240104,142000,20594548000,596000,596000,596000,596000,0
|
|
20240104,141900,20594548000,596000,597000,597000,596000,5
|
|
20240104,141800,20591564000,597000,600000,600000,597000,9
|
|
20240104,141700,20586167000,596000,597000,600000,596000,13
|
|
20240104,141600,20578400000,597000,597000,597000,597000,0
|
|
20240104,141500,20578400000,597000,597000,597000,597000,0
|
|
20240104,141400,20578400000,597000,595000,597000,595000,8
|
|
20240104,141300,20573628000,595000,595000,595000,595000,0
|
|
20240104,141200,20573628000,595000,595000,595000,595000,19
|
|
20240104,141100,20562323000,595000,595000,595000,595000,1
|
|
20240104,141000,20561728000,598000,597000,598000,596000,39
|
|
20240104,140900,20538481000,597000,597000,597000,597000,8
|
|
20240104,140800,20533705000,597000,597000,597000,597000,0
|
|
20240104,140700,20533705000,597000,597000,597000,597000,3
|
|
20240104,140600,20531914000,596000,596000,596000,596000,0
|
|
20240104,140500,20531914000,596000,596000,596000,596000,6
|
|
20240104,140400,20528338000,596000,596000,596000,596000,2
|
|
20240104,140300,20527146000,596000,596000,596000,596000,7
|
|
20240104,140200,20522974000,595000,595000,595000,595000,1
|
|
20240104,140100,20522379000,595000,595000,595000,595000,0
|
|
20240104,140000,20522379000,595000,599000,599000,595000,20
|
|
20240104,135900,20510455000,599000,599000,599000,599000,32
|
|
20240104,135800,20491287000,597000,597000,597000,597000,1
|
|
20240104,135700,20490690000,597000,596000,597000,596000,21
|
|
20240104,135600,20478173000,594000,594000,594000,594000,3
|
|
20240104,135500,20476391000,591000,593000,593000,591000,40
|
|
20240104,135400,20452723000,594000,594000,594000,594000,1
|
|
20240104,135300,20452129000,594000,596000,596000,593000,32
|
|
20240104,135200,20433115000,594000,593000,594000,593000,6
|
|
20240104,135100,20429556000,591000,591000,591000,591000,0
|
|
20240104,135000,20429556000,591000,591000,591000,591000,25
|
|
20240104,134900,20414781000,591000,592000,592000,591000,31
|
|
20240104,134800,20396459000,591000,591000,591000,591000,0
|
|
20240104,134700,20396459000,591000,590000,591000,590000,19
|
|
20240104,134600,20385238000,591000,595000,595000,591000,241
|
|
20240104,134500,20242435000,595000,597000,598000,595000,196
|
|
20240104,134400,20125617000,598000,598000,598000,598000,26
|
|
20240104,134300,20110069000,599000,599000,599000,599000,1
|
|
20240104,134200,20109470000,599000,599000,599000,599000,5
|
|
20240104,134100,20106475000,599000,600000,600000,599000,16
|
|
20240104,134000,20096890000,599000,599000,599000,599000,1
|
|
20240104,133900,20096291000,599000,599000,599000,599000,5
|
|
20240104,133800,20093296000,600000,600000,600000,600000,4
|
|
20240104,133700,20090896000,600000,600000,600000,600000,5
|
|
20240104,133600,20087896000,600000,599000,600000,599000,7
|
|
20240104,133500,20083697000,597000,599000,599000,597000,32
|
|
20240104,133400,20064558000,600000,599000,600000,599000,29
|
|
20240104,133300,20047173000,598000,599000,599000,598000,14
|
|
20240104,133200,20038800000,598000,598000,598000,598000,2
|
|
20240104,133100,20037604000,598000,599000,599000,598000,169
|
|
20240104,133000,19936435000,599000,603000,603000,599000,203
|
|
20240104,132900,19814566000,602000,601000,602000,601000,3
|
|
20240104,132800,19812762000,601000,601000,601000,601000,3
|
|
20240104,132700,19810959000,601000,602000,602000,601000,23
|
|
20240104,132600,19797115000,601000,601000,601000,601000,1
|
|
20240104,132500,19796514000,601000,601000,601000,601000,1
|
|
20240104,132400,19795913000,601000,601000,601000,601000,1
|
|
20240104,132300,19795312000,602000,602000,602000,602000,1
|
|
20240104,132200,19794710000,602000,602000,602000,602000,1
|
|
20240104,132100,19794108000,600000,600000,600000,600000,5
|
|
20240104,132000,19791108000,600000,601000,601000,600000,31
|
|
20240104,131900,19772489000,601000,601000,601000,601000,5
|
|
20240104,131800,19769484000,601000,601000,601000,601000,0
|
|
20240104,131700,19769484000,601000,601000,601000,601000,10
|
|
20240104,131600,19763474000,601000,601000,601000,601000,1
|
|
20240104,131500,19762873000,601000,604000,604000,600000,35
|
|
20240104,131400,19741851000,604000,604000,604000,603000,5
|
|
20240104,131300,19738833000,603000,603000,603000,603000,2
|
|
20240104,131200,19737627000,605000,605000,605000,605000,2
|
|
20240104,131100,19736417000,602000,606000,606000,600000,83
|
|
20240104,131000,19686383000,606000,608000,608000,606000,15
|
|
20240104,130900,19677276000,608000,608000,608000,607000,48
|
|
20240104,130800,19648095000,609000,607000,609000,607000,28
|
|
20240104,130700,19631064000,605000,607000,607000,605000,63
|
|
20240104,130600,19592919000,606000,608000,608000,606000,74
|
|
20240104,130500,19548000000,609000,607000,609000,607000,87
|
|
20240104,130400,19495189000,607000,610000,610000,606000,16
|
|
20240104,130300,19485474000,611000,604000,612000,604000,488
|
|
20240104,130200,19188485000,604000,603000,604000,603000,62
|
|
20240104,130100,19151069000,602000,601000,602000,601000,39
|
|
20240104,130000,19127618000,600000,600000,600000,600000,6
|
|
20240104,125900,19124018000,599000,599000,599000,599000,1
|
|
20240104,125800,19123419000,599000,599000,599000,599000,1
|
|
20240104,125700,19122820000,598000,600000,600000,598000,33
|
|
20240104,125600,19103049000,600000,601000,601000,600000,34
|
|
20240104,125500,19082638000,601000,602000,602000,601000,52
|
|
20240104,125400,19051359000,601000,601000,601000,601000,1
|
|
20240104,125300,19050758000,601000,601000,601000,601000,0
|
|
20240104,125200,19050758000,601000,601000,601000,601000,21
|
|
20240104,125100,19038137000,600000,600000,600000,600000,18
|
|
20240104,125000,19027337000,602000,602000,602000,602000,1
|
|
20240104,124900,19026735000,600000,601000,601000,600000,13
|
|
20240104,124800,19018924000,601000,601000,601000,601000,2
|
|
20240104,124700,19017722000,601000,601000,601000,601000,103
|
|
20240104,124600,18955819000,601000,603000,603000,601000,21
|
|
20240104,124500,18943177000,603000,604000,604000,603000,15
|
|
20240104,124400,18934121000,604000,604000,605000,604000,58
|
|
20240104,124300,18899062000,605000,605000,605000,604000,137
|
|
20240104,124200,18816183000,605000,601000,605000,601000,173
|
|
20240104,124100,18711875000,601000,598000,601000,598000,45
|
|
20240104,124000,18684873000,596000,596000,596000,596000,2
|
|
20240104,123900,18683681000,595000,595000,595000,595000,2
|
|
20240104,123800,18682491000,597000,595000,597000,594000,6
|
|
20240104,123700,18678914000,594000,597000,597000,594000,18
|
|
20240104,123600,18668205000,597000,594000,597000,594000,21
|
|
20240104,123500,18655707000,594000,596000,597000,594000,50
|
|
20240104,123400,18625974000,597000,597000,597000,597000,3
|
|
20240104,123300,18624183000,597000,598000,598000,597000,16
|
|
20240104,123200,18614627000,598000,598000,598000,598000,17
|
|
20240104,123100,18604461000,600000,600000,600000,598000,20
|
|
20240104,123000,18592487000,601000,601000,601000,601000,6
|
|
20240104,122900,18588881000,601000,601000,601000,601000,8
|
|
20240104,122800,18584073000,598000,598000,601000,598000,20
|
|
20240104,122700,18572110000,599000,601000,601000,599000,143
|
|
20240104,122600,18486256000,601000,602000,602000,601000,93
|
|
20240104,122500,18430352000,602000,600000,602000,600000,27
|
|
20240104,122400,18414108000,601000,602000,603000,600000,122
|
|
20240104,122300,18340713000,602000,601000,602000,601000,17
|
|
20240104,122200,18330494000,601000,602000,602000,601000,28
|
|
20240104,122100,18313640000,600000,602000,602000,600000,15
|
|
20240104,122000,18304637000,601000,602000,602000,599000,29
|
|
20240104,121900,18287209000,599000,603000,603000,597000,81
|
|
20240104,121800,18238550000,603000,603000,604000,602000,87
|
|
20240104,121700,18186080000,599000,602000,604000,599000,125
|
|
20240104,121600,18110776000,602000,602000,602000,600000,50
|
|
20240104,121500,18080694000,602000,601000,602000,601000,27
|
|
20240104,121400,18064460000,601000,594000,601000,594000,465
|
|
20240104,121300,17785606000,594000,590000,594000,590000,44
|
|
20240104,121200,17759507000,590000,590000,590000,590000,5
|
|
20240104,121100,17756557000,593000,593000,593000,593000,10
|
|
20240104,121000,17750627000,594000,590000,594000,588000,38
|
|
20240104,120900,17728176000,592000,592000,592000,592000,1
|
|
20240104,120800,17727584000,592000,589000,592000,589000,34
|
|
20240104,120700,17707480000,589000,589000,589000,589000,7
|
|
20240104,120600,17703357000,587000,588000,588000,587000,18
|
|
20240104,120500,17692778000,592000,590000,592000,590000,60
|
|
20240104,120400,17657352000,592000,590000,592000,590000,14
|
|
20240104,120300,17649082000,590000,590000,590000,590000,5
|
|
20240104,120200,17646132000,590000,588000,590000,588000,38
|
|
20240104,120100,17623731000,588000,587000,588000,587000,11
|
|
20240104,120000,17617265000,586000,585000,586000,585000,11
|
|
20240104,115900,17610829000,585000,585000,585000,585000,3
|
|
20240104,115800,17609074000,585000,586000,586000,585000,23
|
|
20240104,115700,17595599000,586000,584000,586000,584000,47
|
|
20240104,115600,17568105000,584000,581000,584000,581000,8
|
|
20240104,115500,17563440000,581000,582000,582000,581000,86
|
|
20240104,115400,17513402000,581000,580000,581000,580000,31
|
|
20240104,115300,17495418000,581000,583000,583000,580000,34
|
|
20240104,115200,17475659000,585000,585000,585000,582000,12
|
|
20240104,115100,17468642000,586000,586000,586000,586000,1
|
|
20240104,115000,17468056000,586000,579000,586000,578000,82
|
|
20240104,114900,17420421000,579000,580000,580000,579000,70
|
|
20240104,114800,17379877000,580000,581000,581000,580000,144
|
|
20240104,114700,17296325000,582000,582000,583000,582000,16
|
|
20240104,114600,17287010000,582000,582000,584000,582000,21
|
|
20240104,114500,17274780000,584000,584000,584000,584000,20
|
|
20240104,114400,17263100000,584000,582000,584000,582000,86
|
|
20240104,114300,17213015000,580000,586000,586000,580000,146
|
|
20240104,114200,17128139000,586000,588000,588000,586000,10
|
|
20240104,114100,17122277000,589000,587000,590000,582000,83
|
|
20240104,114000,17073534000,586000,585000,586000,583000,74
|
|
20240104,113900,17030321000,585000,587000,587000,585000,57
|
|
20240104,113800,16996893000,588000,586000,590000,586000,5
|
|
20240104,113700,16993956000,587000,587000,588000,585000,23
|
|
20240104,113600,16980470000,587000,589000,594000,587000,51
|
|
20240104,113500,16950444000,588000,590000,591000,588000,255
|
|
20240104,113400,16800226000,590000,592000,592000,590000,78
|
|
20240104,113300,16754132000,591000,594000,594000,590000,112
|
|
20240104,113200,16687914000,594000,594000,594000,594000,1
|
|
20240104,113100,16687320000,593000,596000,596000,592000,104
|
|
20240104,113000,16625513000,597000,597000,597000,597000,0
|
|
20240104,112900,16625513000,597000,598000,598000,593000,60
|
|
20240104,112800,16589702000,598000,599000,599000,598000,46
|
|
20240104,112700,16562167000,598000,598000,599000,598000,62
|
|
20240104,112600,16525079000,597000,598000,598000,595000,22
|
|
20240104,112500,16511941000,598000,597000,598000,596000,33
|
|
20240104,112400,16492237000,597000,594000,598000,594000,15
|
|
20240104,112300,16483306000,594000,592000,594000,592000,13
|
|
20240104,112200,16475593000,590000,596000,596000,590000,154
|
|
20240104,112100,16384436000,596000,596000,599000,596000,56
|
|
20240104,112000,16350951000,596000,594000,596000,594000,13
|
|
20240104,111900,16343215000,593000,595000,597000,593000,40
|
|
20240104,111800,16319407000,595000,596000,598000,595000,121
|
|
20240104,111700,16247242000,596000,593000,596000,593000,48
|
|
20240104,111600,16218681000,591000,591000,592000,590000,32
|
|
20240104,111500,16199760000,591000,595000,595000,589000,157
|
|
20240104,111400,16106997000,596000,598000,598000,595000,117
|
|
20240104,111300,16037152000,598000,600000,600000,598000,22
|
|
20240104,111200,16023990000,600000,601000,602000,599000,98
|
|
20240104,111100,15965160000,602000,603000,607000,602000,81
|
|
20240104,111000,15916225000,604000,607000,608000,603000,52
|
|
20240104,110900,15884762000,608000,612000,612000,605000,100
|
|
20240104,110800,15823654000,612000,603000,612000,602000,67
|
|
20240104,110700,15783073000,603000,614000,614000,603000,183
|
|
20240104,110600,15671584000,614000,612000,614000,608000,267
|
|
20240104,110500,15508401000,614000,609000,615000,608000,388
|
|
20240104,110400,15271470000,609000,599000,609000,598000,505
|
|
20240104,110300,14966302000,598000,595000,600000,595000,150
|
|
20240104,110200,14876434000,599000,593000,599000,593000,98
|
|
20240104,110100,14818115000,593000,593000,595000,589000,123
|
|
20240104,110000,14745253000,592000,585000,593000,583000,344
|
|
20240104,105900,14543628000,585000,594000,594000,585000,144
|
|
20240104,105800,14459132000,594000,586000,594000,586000,94
|
|
20240104,105700,14403678000,587000,590000,590000,587000,15
|
|
20240104,105600,14394846000,590000,589000,590000,584000,215
|
|
20240104,105500,14268392000,589000,597000,599000,589000,264
|
|
20240104,105400,14112243000,599000,602000,602000,592000,152
|
|
20240104,105300,14021323000,602000,604000,608000,592000,575
|
|
20240104,105200,13675622000,603000,592000,603000,584000,467
|
|
20240104,105100,13397831000,588000,587000,600000,587000,925
|
|
20240104,105000,12850879000,587000,583000,588000,578000,651
|
|
20240104,104900,12469345000,583000,568000,583000,568000,203
|
|
20240104,104800,12353006000,568000,565000,568000,563000,154
|
|
20240104,104700,12265998000,563000,572000,575000,562000,411
|
|
20240104,104600,12032919000,567000,574000,577000,566000,353
|
|
20240104,104500,11831129000,575000,576000,583000,573000,369
|
|
20240104,104400,11617853000,580000,583000,587000,574000,490
|
|
20240104,104300,11333406000,585000,586000,590000,581000,523
|
|
20240104,104200,11027009000,586000,588000,590000,580000,621
|
|
20240104,104100,10662161000,584000,575000,589000,569000,576
|
|
20240104,104000,10331787000,578000,562000,583000,553000,1037
|
|
20240104,103900,9739739000,578000,619000,630000,561000,1680
|
|
20240104,103800,8712734000,620000,583000,620000,573000,1382
|
|
20240104,103700,7885316000,534000,534000,534000,534000,0
|
|
20240104,103600,7885316000,534000,623000,623000,534000,1048
|
|
20240104,103500,7265841000,623000,626000,634000,622000,1275
|
|
20240104,103400,6463734000,629000,625000,630000,616000,1501
|
|
20240104,103300,5523784000,625000,613000,625000,603000,799
|
|
20240104,103200,5027924000,612000,609000,618000,600000,209
|
|
20240104,103100,4900318000,618000,602000,621000,602000,812
|
|
20240104,103000,4396869000,620000,601000,620000,600000,868
|
|
20240104,102900,3861260000,601000,603000,603000,600000,17
|
|
20240104,102800,3851043000,606000,604000,606000,603000,83
|
|
20240104,102700,3800951000,604000,605000,605000,604000,10
|
|
20240104,102600,3794905000,605000,607000,607000,605000,30
|
|
20240104,102500,3776746000,607000,609000,609000,607000,13
|
|
20240104,102400,3768837000,609000,609000,609000,606000,18
|
|
20240104,102300,3757879000,609000,605000,609000,603000,97
|
|
20240104,102200,3699216000,609000,607000,609000,605000,25
|
|
20240104,102100,3684045000,609000,608000,609000,608000,19
|
|
20240104,102000,3672475000,605000,606000,610000,605000,161
|
|
20240104,101900,3574801000,606000,609000,610000,606000,19
|
|
20240104,101800,3563227000,609000,605000,610000,605000,145
|
|
20240104,101700,3474969000,604000,598000,604000,598000,31
|
|
20240104,101600,3456326000,595000,599000,599000,595000,25
|
|
20240104,101500,3441406000,596000,596000,596000,596000,1
|
|
20240104,101400,3440810000,593000,595000,595000,593000,12
|
|
20240104,101300,3433676000,595000,595000,595000,595000,0
|
|
20240104,101200,3433676000,595000,592000,596000,592000,11
|
|
20240104,101100,3427143000,590000,592000,595000,590000,87
|
|
20240104,101000,3375706000,596000,600000,600000,592000,187
|
|
20240104,100900,3263893000,599000,597000,599000,597000,16
|
|
20240104,100800,3254335000,596000,596000,596000,596000,19
|
|
20240104,100700,3243011000,597000,600000,602000,597000,118
|
|
20240104,100600,3172270000,602000,602000,602000,600000,49
|
|
20240104,100500,3142843000,603000,604000,606000,603000,62
|
|
20240104,100400,3105379000,603000,603000,603000,603000,23
|
|
20240104,100300,3091510000,608000,604000,609000,603000,45
|
|
20240104,100200,3064250000,604000,606000,606000,604000,413
|
|
20240104,100100,2814755000,608000,610000,612000,608000,27
|
|
20240104,100000,2798312000,612000,613000,613000,612000,13
|
|
20240104,095900,2790349000,610000,610000,610000,610000,3
|
|
20240104,095800,2788519000,612000,610000,613000,609000,69
|
|
20240104,095700,2746317000,606000,610000,611000,604000,72
|
|
20240104,095600,2702598000,610000,603000,610000,602000,41
|
|
20240104,095500,2677716000,603000,602000,603000,602000,10
|
|
20240104,095400,2671694000,602000,600000,602000,600000,62
|
|
20240104,095300,2634373000,600000,600000,600000,600000,13
|
|
20240104,095200,2626573000,600000,602000,604000,600000,86
|
|
20240104,095100,2574902000,602000,602000,602000,602000,46
|
|
20240104,095000,2547210000,602000,601000,603000,601000,26
|
|
20240104,094900,2531543000,600000,603000,603000,600000,264
|
|
20240104,094800,2372942000,603000,606000,606000,603000,15
|
|
20240104,094700,2363879000,607000,613000,613000,607000,105
|
|
20240104,094600,2299832000,612000,611000,612000,610000,80
|
|
20240104,094500,2250981000,611000,611000,612000,610000,146
|
|
20240104,094400,2161882000,612000,615000,618000,610000,63
|
|
20240104,094300,2123248000,613000,617000,618000,613000,36
|
|
20240104,094200,2101126000,617000,616000,617000,612000,80
|
|
20240104,094100,2052044000,616000,619000,619000,616000,33
|
|
20240104,094000,2031648000,619000,618000,619000,617000,20
|
|
20240104,093900,2019291000,619000,620000,620000,619000,19
|
|
20240104,093800,2007523000,620000,619000,620000,619000,35
|
|
20240104,093700,1985838000,619000,619000,619000,617000,22
|
|
20240104,093600,1972237000,619000,619000,620000,617000,88
|
|
20240104,093500,1917800000,620000,620000,620000,617000,100
|
|
20240104,093400,1855867000,620000,619000,620000,619000,69
|
|
20240104,093300,1813094000,620000,620000,620000,619000,201
|
|
20240104,093200,1688478000,620000,617000,620000,617000,132
|
|
20240104,093100,1606789000,617000,615000,617000,615000,81
|
|
20240104,093000,1556864000,614000,614000,615000,614000,19
|
|
20240104,092900,1545191000,615000,614000,615000,614000,148
|
|
20240104,092800,1454172000,615000,614000,615000,614000,30
|
|
20240104,092700,1435736000,613000,614000,614000,613000,50
|
|
20240104,092600,1405062000,614000,614000,614000,613000,8
|
|
20240104,092500,1400152000,613000,613000,615000,611000,63
|
|
20240104,092400,1361542000,614000,612000,614000,612000,62
|
|
20240104,092300,1323502000,614000,614000,614000,614000,11
|
|
20240104,092200,1316748000,614000,614000,614000,614000,35
|
|
20240104,092100,1295258000,612000,613000,614000,612000,79
|
|
20240104,092000,1246843000,613000,613000,613000,611000,40
|
|
20240104,091900,1222352000,614000,614000,615000,610000,120
|
|
20240104,091800,1148816000,610000,609000,610000,608000,72
|
|
20240104,091700,1104959000,609000,597000,609000,597000,700
|
|
20240104,091600,684936000,597000,595000,597000,593000,133
|
|
20240104,091500,605624000,595000,595000,595000,594000,14
|
|
20240104,091400,597305000,595000,592000,596000,591000,28
|
|
20240104,091300,580704000,592000,594000,594000,592000,46
|
|
20240104,091200,553468000,596000,594000,596000,594000,25
|
|
20240104,091100,538586000,592000,593000,593000,592000,36
|
|
20240104,091000,517272000,592000,593000,593000,592000,10
|
|
20240104,090900,511344000,594000,594000,594000,594000,16
|
|
20240104,090800,501840000,594000,596000,596000,594000,14
|
|
20240104,090700,493511000,596000,596000,597000,595000,34
|
|
20240104,090600,473264000,596000,597000,599000,596000,61
|
|
20240104,090500,436866000,596000,597000,599000,596000,143
|
|
20240104,090400,351503000,596000,596000,596000,596000,59
|
|
20240104,090300,316339000,596000,596000,596000,595000,62
|
|
20240104,090200,279434000,595000,597000,597000,592000,70
|
|
20240104,090100,237791000,597000,597000,600000,595000,180
|
|
20240104,090000,130041000,599000,593000,600000,592000,218
|