584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184100,9469728000,605000,605000,605000,605000,154
|
|
20240105,184000,9469728000,605000,605000,605000,605000,0
|
|
20240105,183900,9469728000,605000,605000,605000,605000,0
|
|
20240105,183800,9469728000,605000,605000,605000,605000,0
|
|
20240105,183700,9469728000,605000,605000,605000,605000,0
|
|
20240105,183600,9469728000,605000,605000,605000,605000,0
|
|
20240105,183500,9469728000,605000,605000,605000,605000,0
|
|
20240105,183400,9469728000,605000,605000,605000,605000,0
|
|
20240105,183300,9469728000,605000,605000,605000,605000,0
|
|
20240105,183200,9469728000,605000,605000,605000,605000,0
|
|
20240105,183100,9469728000,605000,605000,605000,605000,0
|
|
20240105,183000,9469728000,605000,605000,605000,605000,0
|
|
20240105,182900,9469728000,605000,605000,605000,605000,0
|
|
20240105,182800,9469728000,605000,605000,605000,605000,0
|
|
20240105,182700,9469728000,605000,605000,605000,605000,0
|
|
20240105,182600,9469728000,605000,605000,605000,605000,0
|
|
20240105,182500,9469728000,605000,605000,605000,605000,0
|
|
20240105,182400,9469728000,605000,605000,605000,605000,0
|
|
20240105,182300,9469728000,605000,605000,605000,605000,0
|
|
20240105,182200,9469728000,605000,605000,605000,605000,0
|
|
20240105,182100,9469728000,605000,605000,605000,605000,0
|
|
20240105,182000,9469728000,605000,605000,605000,605000,0
|
|
20240105,181900,9469728000,605000,605000,605000,605000,0
|
|
20240105,181800,9469728000,605000,605000,605000,605000,0
|
|
20240105,181700,9469728000,605000,605000,605000,605000,0
|
|
20240105,181600,9469728000,605000,605000,605000,605000,0
|
|
20240105,181500,9469728000,605000,605000,605000,605000,0
|
|
20240105,181400,9469728000,605000,605000,605000,605000,0
|
|
20240105,181300,9469728000,605000,605000,605000,605000,0
|
|
20240105,181200,9469728000,605000,605000,605000,605000,0
|
|
20240105,181100,9469728000,605000,605000,605000,605000,154
|
|
20240105,181000,9469728000,605000,605000,605000,605000,0
|
|
20240105,180900,9469728000,605000,605000,605000,605000,0
|
|
20240105,180800,9469728000,605000,605000,605000,605000,0
|
|
20240105,180700,9469728000,605000,605000,605000,605000,0
|
|
20240105,180600,9469728000,605000,605000,605000,605000,0
|
|
20240105,180500,9469728000,605000,605000,605000,605000,0
|
|
20240105,180400,9469728000,605000,605000,605000,605000,0
|
|
20240105,180300,9469728000,605000,605000,605000,605000,0
|
|
20240105,180200,9469728000,605000,605000,605000,605000,0
|
|
20240105,180100,9469728000,605000,605000,605000,605000,0
|
|
20240105,180000,9469728000,605000,605000,605000,605000,0
|
|
20240105,175900,9469728000,605000,605000,605000,605000,0
|
|
20240105,175800,9469728000,605000,605000,605000,605000,0
|
|
20240105,175700,9469728000,605000,605000,605000,605000,0
|
|
20240105,175600,9469728000,605000,605000,605000,605000,0
|
|
20240105,175500,9469728000,605000,605000,605000,605000,0
|
|
20240105,175400,9469728000,605000,605000,605000,605000,0
|
|
20240105,175300,9469728000,605000,605000,605000,605000,0
|
|
20240105,175200,9469728000,605000,605000,605000,605000,0
|
|
20240105,175100,9469728000,605000,605000,605000,605000,0
|
|
20240105,175000,9469728000,605000,605000,605000,605000,0
|
|
20240105,174900,9469728000,605000,605000,605000,605000,0
|
|
20240105,174800,9469728000,605000,605000,605000,605000,0
|
|
20240105,174700,9469728000,605000,605000,605000,605000,0
|
|
20240105,174600,9469728000,605000,605000,605000,605000,0
|
|
20240105,174500,9469728000,605000,605000,605000,605000,0
|
|
20240105,174400,9469728000,605000,605000,605000,605000,0
|
|
20240105,174300,9469728000,605000,605000,605000,605000,0
|
|
20240105,174200,9469728000,605000,605000,605000,605000,0
|
|
20240105,174100,9469728000,605000,605000,605000,605000,154
|
|
20240105,174000,9469728000,605000,605000,605000,605000,0
|
|
20240105,173900,9469728000,605000,605000,605000,605000,0
|
|
20240105,173800,9469728000,605000,605000,605000,605000,0
|
|
20240105,173700,9469728000,605000,605000,605000,605000,0
|
|
20240105,173600,9469728000,605000,605000,605000,605000,0
|
|
20240105,173500,9469728000,605000,605000,605000,605000,0
|
|
20240105,173400,9469728000,605000,605000,605000,605000,0
|
|
20240105,173300,9469728000,605000,605000,605000,605000,0
|
|
20240105,173200,9469728000,605000,605000,605000,605000,0
|
|
20240105,173100,9469728000,605000,605000,605000,605000,0
|
|
20240105,173000,9469728000,605000,605000,605000,605000,0
|
|
20240105,172900,9469728000,605000,605000,605000,605000,0
|
|
20240105,172800,9469728000,605000,605000,605000,605000,0
|
|
20240105,172700,9469728000,605000,605000,605000,605000,0
|
|
20240105,172600,9469728000,605000,605000,605000,605000,0
|
|
20240105,172500,9469728000,605000,605000,605000,605000,0
|
|
20240105,172400,9469728000,605000,605000,605000,605000,0
|
|
20240105,172300,9469728000,605000,605000,605000,605000,0
|
|
20240105,172200,9469728000,605000,605000,605000,605000,0
|
|
20240105,172100,9469728000,605000,605000,605000,605000,0
|
|
20240105,172000,9469728000,605000,605000,605000,605000,0
|
|
20240105,171900,9469728000,605000,605000,605000,605000,0
|
|
20240105,171800,9469728000,605000,605000,605000,605000,0
|
|
20240105,171700,9469728000,605000,605000,605000,605000,0
|
|
20240105,171600,9469728000,605000,605000,605000,605000,0
|
|
20240105,171500,9469728000,605000,605000,605000,605000,0
|
|
20240105,171400,9469728000,605000,605000,605000,605000,0
|
|
20240105,171300,9469728000,605000,605000,605000,605000,0
|
|
20240105,171200,9469728000,605000,605000,605000,605000,0
|
|
20240105,171100,9469728000,605000,605000,605000,605000,154
|
|
20240105,171000,9469728000,605000,605000,605000,605000,0
|
|
20240105,170900,9469728000,605000,605000,605000,605000,0
|
|
20240105,170800,9469728000,605000,605000,605000,605000,0
|
|
20240105,170700,9469728000,605000,605000,605000,605000,0
|
|
20240105,170600,9469728000,605000,605000,605000,605000,0
|
|
20240105,170500,9469728000,605000,605000,605000,605000,0
|
|
20240105,170400,9469728000,605000,605000,605000,605000,0
|
|
20240105,170300,9469728000,605000,605000,605000,605000,0
|
|
20240105,170200,9469728000,605000,605000,605000,605000,0
|
|
20240105,170100,9469728000,605000,605000,605000,605000,0
|
|
20240105,170000,9469728000,605000,605000,605000,605000,0
|
|
20240105,165900,9469728000,605000,605000,605000,605000,0
|
|
20240105,165800,9469728000,605000,605000,605000,605000,0
|
|
20240105,165700,9469728000,605000,605000,605000,605000,0
|
|
20240105,165600,9469728000,605000,605000,605000,605000,0
|
|
20240105,165500,9469728000,605000,605000,605000,605000,0
|
|
20240105,165400,9469728000,605000,605000,605000,605000,0
|
|
20240105,165300,9469728000,605000,605000,605000,605000,0
|
|
20240105,165200,9469728000,605000,605000,605000,605000,0
|
|
20240105,165100,9469728000,605000,605000,605000,605000,0
|
|
20240105,165000,9469728000,605000,605000,605000,605000,0
|
|
20240105,164900,9469728000,605000,605000,605000,605000,0
|
|
20240105,164800,9469728000,605000,605000,605000,605000,0
|
|
20240105,164700,9469728000,605000,605000,605000,605000,0
|
|
20240105,164600,9469728000,605000,605000,605000,605000,0
|
|
20240105,164500,9469728000,605000,605000,605000,605000,0
|
|
20240105,164400,9469728000,605000,605000,605000,605000,0
|
|
20240105,164300,9469728000,605000,605000,605000,605000,0
|
|
20240105,164200,9469728000,605000,605000,605000,605000,0
|
|
20240105,164100,9469728000,605000,605000,605000,605000,154
|
|
20240105,164000,9469728000,605000,605000,605000,605000,0
|
|
20240105,163900,9469728000,605000,605000,605000,605000,0
|
|
20240105,163800,9469728000,605000,605000,605000,605000,0
|
|
20240105,163700,9469728000,605000,605000,605000,605000,0
|
|
20240105,163600,9469728000,605000,605000,605000,605000,0
|
|
20240105,163500,9469728000,605000,605000,605000,605000,0
|
|
20240105,163400,9469728000,605000,605000,605000,605000,0
|
|
20240105,163300,9469728000,605000,605000,605000,605000,0
|
|
20240105,163200,9469728000,605000,605000,605000,605000,0
|
|
20240105,163100,9469728000,605000,605000,605000,605000,0
|
|
20240105,163000,9469728000,605000,605000,605000,605000,0
|
|
20240105,162900,9469728000,605000,605000,605000,605000,0
|
|
20240105,162800,9469728000,605000,605000,605000,605000,0
|
|
20240105,162700,9469728000,605000,605000,605000,605000,0
|
|
20240105,162600,9469728000,605000,605000,605000,605000,0
|
|
20240105,162500,9469728000,605000,605000,605000,605000,0
|
|
20240105,162400,9469728000,605000,605000,605000,605000,0
|
|
20240105,162300,9469728000,605000,605000,605000,605000,0
|
|
20240105,162200,9469728000,605000,605000,605000,605000,0
|
|
20240105,162100,9469728000,605000,605000,605000,605000,0
|
|
20240105,162000,9469728000,605000,605000,605000,605000,0
|
|
20240105,161900,9469728000,605000,605000,605000,605000,0
|
|
20240105,161800,9469728000,605000,605000,605000,605000,0
|
|
20240105,161700,9469728000,605000,605000,605000,605000,0
|
|
20240105,161600,9469728000,605000,605000,605000,605000,0
|
|
20240105,161500,9469728000,605000,605000,605000,605000,0
|
|
20240105,161400,9469728000,605000,605000,605000,605000,0
|
|
20240105,161300,9469728000,605000,605000,605000,605000,0
|
|
20240105,161200,9469728000,605000,605000,605000,605000,0
|
|
20240105,161100,9469728000,605000,605000,605000,605000,154
|
|
20240105,161000,9469728000,605000,605000,605000,605000,0
|
|
20240105,160900,9469728000,605000,605000,605000,605000,0
|
|
20240105,160800,9469728000,605000,605000,605000,605000,0
|
|
20240105,160700,9469728000,605000,605000,605000,605000,0
|
|
20240105,160600,9469728000,605000,605000,605000,605000,0
|
|
20240105,160500,9469728000,605000,605000,605000,605000,0
|
|
20240105,160400,9469728000,605000,605000,605000,605000,0
|
|
20240105,160300,9469728000,605000,605000,605000,605000,0
|
|
20240105,160200,9469728000,605000,605000,605000,605000,0
|
|
20240105,160100,9469728000,605000,605000,605000,605000,0
|
|
20240105,160000,9469728000,605000,605000,605000,605000,0
|
|
20240105,155900,9469728000,605000,605000,605000,605000,0
|
|
20240105,155800,9469728000,605000,605000,605000,605000,0
|
|
20240105,155700,9469728000,605000,605000,605000,605000,0
|
|
20240105,155600,9469728000,605000,605000,605000,605000,0
|
|
20240105,155500,9469728000,605000,605000,605000,605000,0
|
|
20240105,155400,9469728000,605000,605000,605000,605000,0
|
|
20240105,155300,9469728000,605000,605000,605000,605000,0
|
|
20240105,155200,9469728000,605000,605000,605000,605000,0
|
|
20240105,155100,9469728000,605000,605000,605000,605000,0
|
|
20240105,155000,9469728000,605000,605000,605000,605000,0
|
|
20240105,154900,9469728000,605000,605000,605000,605000,0
|
|
20240105,154800,9469728000,605000,605000,605000,605000,0
|
|
20240105,154700,9469728000,605000,605000,605000,605000,0
|
|
20240105,154600,9469728000,605000,605000,605000,605000,0
|
|
20240105,154500,9469728000,605000,605000,605000,605000,0
|
|
20240105,154400,9469728000,605000,605000,605000,605000,0
|
|
20240105,154300,9469728000,605000,605000,605000,605000,0
|
|
20240105,154200,9469728000,605000,605000,605000,605000,0
|
|
20240105,154100,9469728000,605000,605000,605000,605000,154
|
|
20240105,154000,9469728000,605000,605000,605000,605000,0
|
|
20240105,153900,9469728000,605000,605000,605000,605000,0
|
|
20240105,153800,9469728000,605000,605000,605000,605000,0
|
|
20240105,153700,9469728000,605000,605000,605000,605000,0
|
|
20240105,153600,9469728000,605000,605000,605000,605000,0
|
|
20240105,153500,9469728000,605000,605000,605000,605000,0
|
|
20240105,153400,9469728000,605000,605000,605000,605000,0
|
|
20240105,153300,9469728000,605000,605000,605000,605000,0
|
|
20240105,153200,9469728000,605000,605000,605000,605000,0
|
|
20240105,153100,9469728000,605000,605000,605000,605000,0
|
|
20240105,153000,9469728000,605000,605000,605000,605000,154
|
|
20240105,152900,9376558000,605000,605000,605000,605000,0
|
|
20240105,152800,9376558000,605000,605000,605000,605000,0
|
|
20240105,152700,9376558000,605000,605000,605000,605000,0
|
|
20240105,152600,9376558000,605000,605000,605000,605000,0
|
|
20240105,152500,9376558000,605000,605000,605000,605000,0
|
|
20240105,152400,9376558000,605000,605000,605000,605000,0
|
|
20240105,152300,9376558000,605000,605000,605000,605000,0
|
|
20240105,152200,9376558000,605000,605000,605000,605000,0
|
|
20240105,152100,9376558000,605000,605000,605000,605000,0
|
|
20240105,152000,9376558000,605000,605000,605000,605000,0
|
|
20240105,151900,9376558000,605000,605000,605000,604000,3
|
|
20240105,151800,9374744000,604000,603000,604000,603000,19
|
|
20240105,151700,9363283000,604000,603000,604000,603000,4
|
|
20240105,151600,9360868000,603000,604000,604000,603000,77
|
|
20240105,151500,9314424000,604000,605000,605000,604000,50
|
|
20240105,151400,9284221000,605000,605000,605000,605000,15
|
|
20240105,151300,9275146000,606000,605000,606000,605000,33
|
|
20240105,151200,9255151000,605000,605000,605000,605000,6
|
|
20240105,151100,9251521000,604000,604000,604000,604000,2
|
|
20240105,151000,9250313000,607000,606000,607000,606000,5
|
|
20240105,150900,9247279000,604000,606000,606000,604000,16
|
|
20240105,150800,9237599000,607000,607000,607000,607000,3
|
|
20240105,150700,9235778000,606000,605000,606000,605000,13
|
|
20240105,150600,9227905000,604000,606000,607000,604000,12
|
|
20240105,150500,9220638000,604000,604000,604000,604000,1
|
|
20240105,150400,9220034000,604000,604000,604000,604000,30
|
|
20240105,150300,9201914000,604000,604000,604000,604000,4
|
|
20240105,150200,9199498000,605000,606000,606000,605000,4
|
|
20240105,150100,9197075000,606000,608000,608000,604000,114
|
|
20240105,150000,9128072000,608000,608000,608000,608000,4
|
|
20240105,145900,9125640000,608000,606000,608000,606000,31
|
|
20240105,145800,9106848000,609000,608000,609000,608000,6
|
|
20240105,145700,9103198000,606000,606000,606000,606000,3
|
|
20240105,145600,9101380000,606000,606000,606000,606000,10
|
|
20240105,145500,9095320000,609000,607000,609000,607000,14
|
|
20240105,145400,9086808000,607000,607000,607000,607000,13
|
|
20240105,145300,9078917000,607000,607000,607000,607000,5
|
|
20240105,145200,9075882000,608000,609000,609000,608000,7
|
|
20240105,145100,9071622000,610000,608000,610000,608000,3
|
|
20240105,145000,9069796000,609000,609000,609000,609000,4
|
|
20240105,144900,9067360000,610000,610000,610000,610000,37
|
|
20240105,144800,9044790000,609000,609000,609000,609000,2
|
|
20240105,144700,9043572000,610000,610000,610000,610000,3
|
|
20240105,144600,9041742000,609000,608000,609000,608000,16
|
|
20240105,144500,9032000000,608000,608000,608000,608000,0
|
|
20240105,144400,9032000000,608000,608000,608000,608000,10
|
|
20240105,144300,9025920000,608000,608000,608000,608000,3
|
|
20240105,144200,9024096000,608000,608000,608000,608000,3
|
|
20240105,144100,9022272000,608000,608000,608000,608000,1
|
|
20240105,144000,9021664000,608000,608000,608000,608000,5
|
|
20240105,143900,9018624000,609000,608000,609000,608000,6
|
|
20240105,143800,9014972000,608000,608000,608000,608000,1
|
|
20240105,143700,9014364000,609000,608000,609000,608000,11
|
|
20240105,143600,9007675000,610000,610000,610000,610000,0
|
|
20240105,143500,9007675000,610000,610000,610000,608000,9
|
|
20240105,143400,9002187000,610000,609000,610000,609000,49
|
|
20240105,143300,8972313000,608000,607000,608000,607000,5
|
|
20240105,143200,8969277000,606000,606000,606000,606000,0
|
|
20240105,143100,8969277000,606000,606000,606000,606000,1
|
|
20240105,143000,8968671000,605000,605000,605000,605000,0
|
|
20240105,142900,8968671000,605000,606000,606000,605000,50
|
|
20240105,142800,8938417000,606000,607000,607000,606000,6
|
|
20240105,142700,8934777000,606000,606000,606000,606000,2
|
|
20240105,142600,8933565000,605000,605000,605000,605000,22
|
|
20240105,142500,8920255000,605000,605000,605000,605000,17
|
|
20240105,142400,8909970000,605000,605000,605000,605000,1
|
|
20240105,142300,8909365000,605000,605000,605000,605000,5
|
|
20240105,142200,8906340000,606000,605000,606000,605000,5
|
|
20240105,142100,8903311000,605000,605000,605000,605000,4
|
|
20240105,142000,8900891000,607000,606000,607000,606000,4
|
|
20240105,141900,8898466000,606000,606000,606000,606000,4
|
|
20240105,141800,8896042000,604000,606000,606000,604000,25
|
|
20240105,141700,8880917000,605000,606000,606000,605000,40
|
|
20240105,141600,8856699000,606000,606000,606000,606000,10
|
|
20240105,141500,8850639000,605000,605000,605000,605000,0
|
|
20240105,141400,8850639000,605000,606000,606000,605000,15
|
|
20240105,141300,8841558000,606000,607000,607000,606000,9
|
|
20240105,141200,8836102000,607000,607000,607000,607000,8
|
|
20240105,141100,8831246000,608000,608000,608000,608000,1
|
|
20240105,141000,8830638000,608000,606000,608000,606000,9
|
|
20240105,140900,8825182000,608000,608000,608000,608000,5
|
|
20240105,140800,8822142000,608000,608000,608000,608000,2
|
|
20240105,140700,8820926000,608000,608000,608000,608000,6
|
|
20240105,140600,8817278000,608000,608000,608000,608000,1
|
|
20240105,140500,8816670000,606000,604000,607000,603000,10
|
|
20240105,140400,8810616000,603000,605000,605000,602000,90
|
|
20240105,140300,8756376000,604000,604000,604000,603000,16
|
|
20240105,140200,8746713000,604000,605000,605000,603000,31
|
|
20240105,140100,8728001000,604000,607000,607000,604000,163
|
|
20240105,140000,8629216000,607000,609000,609000,607000,118
|
|
20240105,135900,8557442000,609000,609000,609000,609000,10
|
|
20240105,135800,8551352000,610000,610000,610000,610000,20
|
|
20240105,135700,8539152000,610000,610000,610000,610000,2
|
|
20240105,135600,8537932000,610000,610000,610000,610000,128
|
|
20240105,135500,8459852000,610000,610000,611000,610000,9
|
|
20240105,135400,8454360000,611000,611000,611000,611000,7
|
|
20240105,135300,8450083000,611000,610000,611000,610000,11
|
|
20240105,135200,8443363000,610000,611000,611000,610000,35
|
|
20240105,135100,8422012000,611000,611000,611000,611000,19
|
|
20240105,135000,8410403000,611000,612000,612000,611000,13
|
|
20240105,134900,8402452000,612000,612000,612000,612000,0
|
|
20240105,134800,8402452000,612000,612000,612000,612000,0
|
|
20240105,134700,8402452000,612000,612000,612000,612000,1
|
|
20240105,134600,8401840000,611000,611000,611000,611000,1
|
|
20240105,134500,8401229000,611000,611000,611000,611000,6
|
|
20240105,134400,8397563000,611000,611000,611000,611000,0
|
|
20240105,134300,8397563000,611000,611000,611000,611000,5
|
|
20240105,134200,8394508000,611000,612000,612000,611000,44
|
|
20240105,134100,8367595000,613000,613000,613000,613000,10
|
|
20240105,134000,8361465000,613000,613000,613000,613000,34
|
|
20240105,133900,8340623000,613000,613000,613000,613000,2
|
|
20240105,133800,8339397000,613000,613000,613000,613000,13
|
|
20240105,133700,8331428000,612000,612000,612000,612000,0
|
|
20240105,133600,8331428000,612000,612000,612000,612000,0
|
|
20240105,133500,8331428000,612000,614000,614000,612000,3
|
|
20240105,133400,8329590000,614000,614000,614000,614000,3
|
|
20240105,133300,8327748000,614000,614000,614000,614000,0
|
|
20240105,133200,8327748000,614000,614000,614000,614000,0
|
|
20240105,133100,8327748000,614000,613000,614000,613000,10
|
|
20240105,133000,8321610000,612000,612000,612000,612000,10
|
|
20240105,132900,8315490000,611000,611000,611000,611000,0
|
|
20240105,132800,8315490000,611000,611000,611000,611000,9
|
|
20240105,132700,8309991000,611000,611000,611000,611000,19
|
|
20240105,132600,8298382000,610000,612000,612000,610000,50
|
|
20240105,132500,8267796000,612000,615000,615000,612000,53
|
|
20240105,132400,8235277000,615000,616000,616000,615000,23
|
|
20240105,132300,8221111000,617000,617000,617000,617000,1
|
|
20240105,132200,8220494000,617000,617000,617000,617000,0
|
|
20240105,132100,8220494000,617000,617000,617000,617000,13
|
|
20240105,132000,8212473000,616000,616000,616000,616000,0
|
|
20240105,131900,8212473000,616000,616000,616000,616000,7
|
|
20240105,131800,8208161000,616000,616000,616000,616000,0
|
|
20240105,131700,8208161000,616000,616000,616000,616000,15
|
|
20240105,131600,8198921000,614000,614000,614000,614000,1
|
|
20240105,131500,8198307000,614000,615000,615000,614000,3
|
|
20240105,131400,8196464000,615000,615000,615000,615000,29
|
|
20240105,131300,8178629000,615000,616000,618000,615000,14
|
|
20240105,131200,8169987000,616000,616000,616000,616000,0
|
|
20240105,131100,8169987000,616000,616000,616000,616000,29
|
|
20240105,131000,8152123000,617000,617000,617000,617000,7
|
|
20240105,130900,8147804000,617000,617000,617000,617000,1
|
|
20240105,130800,8147187000,617000,617000,617000,617000,0
|
|
20240105,130700,8147187000,617000,617000,617000,617000,2
|
|
20240105,130600,8145953000,616000,616000,616000,616000,0
|
|
20240105,130500,8145953000,616000,616000,616000,616000,1
|
|
20240105,130400,8145337000,616000,616000,616000,616000,6
|
|
20240105,130300,8141641000,616000,617000,617000,616000,14
|
|
20240105,130200,8133005000,619000,619000,619000,619000,0
|
|
20240105,130100,8133005000,619000,618000,619000,618000,5
|
|
20240105,130000,8129914000,619000,619000,620000,618000,13
|
|
20240105,125900,8121863000,618000,618000,618000,618000,9
|
|
20240105,125800,8116301000,618000,616000,618000,616000,19
|
|
20240105,125700,8104577000,614000,614000,614000,614000,0
|
|
20240105,125600,8104577000,614000,614000,614000,614000,4
|
|
20240105,125500,8102121000,616000,618000,618000,615000,93
|
|
20240105,125400,8044793000,618000,618000,618000,618000,2
|
|
20240105,125300,8043557000,618000,617000,618000,617000,2
|
|
20240105,125200,8042322000,619000,619000,619000,619000,10
|
|
20240105,125100,8036132000,619000,619000,619000,619000,12
|
|
20240105,125000,8028704000,617000,618000,618000,617000,5
|
|
20240105,124900,8025618000,618000,618000,618000,618000,5
|
|
20240105,124800,8022528000,618000,618000,618000,618000,7
|
|
20240105,124700,8018202000,618000,619000,619000,618000,14
|
|
20240105,124600,8009538000,619000,618000,619000,618000,101
|
|
20240105,124500,7947119000,620000,618000,620000,618000,30
|
|
20240105,124400,7928521000,618000,618000,618000,618000,1
|
|
20240105,124300,7927903000,618000,620000,620000,618000,17
|
|
20240105,124200,7917383000,620000,620000,620000,620000,2
|
|
20240105,124100,7916143000,620000,620000,620000,620000,4
|
|
20240105,124000,7913663000,623000,623000,623000,623000,12
|
|
20240105,123900,7906187000,623000,622000,623000,622000,7
|
|
20240105,123800,7901830000,622000,621000,622000,621000,11
|
|
20240105,123700,7894993000,621000,620000,621000,620000,10
|
|
20240105,123600,7888788000,621000,621000,621000,621000,3
|
|
20240105,123500,7886925000,621000,621000,621000,621000,1
|
|
20240105,123400,7886304000,618000,618000,618000,618000,6
|
|
20240105,123300,7882596000,621000,621000,621000,619000,19
|
|
20240105,123200,7870801000,621000,621000,621000,621000,0
|
|
20240105,123100,7870801000,621000,621000,621000,621000,3
|
|
20240105,123000,7868938000,618000,618000,618000,618000,0
|
|
20240105,122900,7868938000,618000,619000,619000,618000,27
|
|
20240105,122800,7852229000,620000,620000,620000,620000,26
|
|
20240105,122700,7836109000,619000,617000,619000,617000,17
|
|
20240105,122600,7825616000,617000,617000,617000,617000,8
|
|
20240105,122500,7820680000,617000,617000,617000,617000,0
|
|
20240105,122400,7820680000,617000,618000,618000,617000,20
|
|
20240105,122300,7808333000,618000,618000,618000,618000,5
|
|
20240105,122200,7805243000,618000,619000,619000,616000,11
|
|
20240105,122100,7798441000,619000,620000,621000,619000,21
|
|
20240105,122000,7785426000,620000,623000,623000,620000,7
|
|
20240105,121900,7781073000,622000,623000,624000,622000,21
|
|
20240105,121800,7767992000,624000,626000,626000,624000,20
|
|
20240105,121700,7755495000,624000,624000,626000,624000,16
|
|
20240105,121600,7745499000,626000,624000,626000,624000,46
|
|
20240105,121500,7716743000,624000,624000,625000,624000,36
|
|
20240105,121400,7694274000,624000,620000,625000,620000,46
|
|
20240105,121300,7665657000,620000,620000,620000,619000,38
|
|
20240105,121200,7642099000,619000,618000,619000,618000,12
|
|
20240105,121100,7634680000,618000,618000,618000,618000,1
|
|
20240105,121000,7634062000,619000,616000,619000,616000,12
|
|
20240105,120900,7626645000,615000,615000,615000,615000,1
|
|
20240105,120800,7626030000,615000,615000,615000,615000,0
|
|
20240105,120700,7626030000,615000,616000,616000,614000,32
|
|
20240105,120600,7606363000,615000,613000,615000,613000,8
|
|
20240105,120500,7601449000,613000,614000,616000,613000,59
|
|
20240105,120400,7565219000,614000,614000,614000,614000,5
|
|
20240105,120300,7562149000,613000,619000,619000,613000,39
|
|
20240105,120200,7538213000,615000,615000,620000,614000,58
|
|
20240105,120100,7502499000,614000,617000,617000,614000,125
|
|
20240105,120000,7425568000,617000,617000,617000,617000,4
|
|
20240105,115900,7423100000,617000,617000,617000,617000,3
|
|
20240105,115800,7421249000,617000,618000,618000,617000,56
|
|
20240105,115700,7386688000,619000,619000,619000,619000,11
|
|
20240105,115600,7379879000,619000,619000,619000,619000,9
|
|
20240105,115500,7374308000,619000,619000,619000,619000,14
|
|
20240105,115400,7365642000,620000,619000,620000,619000,12
|
|
20240105,115300,7358213000,619000,619000,620000,619000,10
|
|
20240105,115200,7352022000,619000,618000,619000,618000,15
|
|
20240105,115100,7342747000,618000,618000,618000,618000,5
|
|
20240105,115000,7339657000,618000,617000,618000,617000,18
|
|
20240105,114900,7328546000,617000,617000,617000,617000,2
|
|
20240105,114800,7327312000,617000,617000,617000,617000,24
|
|
20240105,114700,7312504000,617000,617000,617000,617000,1
|
|
20240105,114600,7311887000,616000,617000,617000,616000,8
|
|
20240105,114500,7306958000,616000,617000,617000,616000,11
|
|
20240105,114400,7300174000,617000,617000,620000,617000,19
|
|
20240105,114300,7288429000,617000,616000,617000,616000,22
|
|
20240105,114200,7274872000,616000,616000,617000,616000,35
|
|
20240105,114100,7253305000,616000,618000,618000,616000,74
|
|
20240105,114000,7207642000,618000,619000,620000,618000,34
|
|
20240105,113900,7186612000,619000,619000,620000,618000,27
|
|
20240105,113800,7169903000,620000,619000,620000,619000,13
|
|
20240105,113700,7161848000,620000,620000,620000,620000,18
|
|
20240105,113600,7150688000,620000,617000,620000,617000,20
|
|
20240105,113500,7138304000,616000,622000,626000,616000,109
|
|
20240105,113400,7070659000,620000,625000,625000,620000,69
|
|
20240105,113300,7027781000,625000,626000,626000,625000,8
|
|
20240105,113200,7022778000,625000,625000,626000,623000,6
|
|
20240105,113100,7019028000,621000,625000,625000,621000,301
|
|
20240105,113000,6831678000,625000,629000,629000,625000,126
|
|
20240105,112900,6752865000,630000,631000,633000,630000,109
|
|
20240105,112800,6684044000,630000,628000,630000,628000,25
|
|
20240105,112700,6668296000,628000,627000,630000,627000,48
|
|
20240105,112600,6638097000,627000,625000,628000,625000,58
|
|
20240105,112500,6601762000,624000,628000,628000,624000,72
|
|
20240105,112400,6556686000,628000,630000,630000,628000,39
|
|
20240105,112300,6532150000,630000,630000,630000,630000,18
|
|
20240105,112200,6520810000,630000,633000,633000,630000,58
|
|
20240105,112100,6484230000,633000,629000,633000,629000,87
|
|
20240105,112000,6429387000,629000,627000,629000,623000,137
|
|
20240105,111900,6343758000,627000,630000,633000,626000,107
|
|
20240105,111800,6276583000,628000,632000,633000,628000,274
|
|
20240105,111700,6104001000,631000,635000,635000,629000,177
|
|
20240105,111600,5992233000,636000,639000,640000,634000,153
|
|
20240105,111500,5894854000,640000,644000,644000,634000,277
|
|
20240105,111400,5717727000,645000,640000,645000,639000,328
|
|
20240105,111300,5507079000,640000,636000,640000,636000,368
|
|
20240105,111200,5271931000,638000,634000,638000,633000,481
|
|
20240105,111100,4966481000,634000,630000,634000,630000,487
|
|
20240105,111000,4659106000,629000,629000,630000,628000,201
|
|
20240105,110900,4532635000,629000,628000,629000,628000,64
|
|
20240105,110800,4492406000,628000,627000,628000,625000,223
|
|
20240105,110700,4352697000,625000,625000,628000,624000,236
|
|
20240105,110600,4204749000,626000,626000,626000,623000,76
|
|
20240105,110500,4157219000,626000,623000,626000,623000,64
|
|
20240105,110400,4117228000,623000,624000,626000,623000,73
|
|
20240105,110300,4071560000,624000,626000,626000,624000,146
|
|
20240105,110200,3980235000,626000,624000,626000,624000,139
|
|
20240105,110100,3893411000,623000,623000,624000,622000,119
|
|
20240105,110000,3819190000,621000,623000,623000,620000,173
|
|
20240105,105900,3711517000,622000,620000,623000,620000,64
|
|
20240105,105800,3671751000,619000,617000,620000,616000,34
|
|
20240105,105700,3650747000,617000,624000,627000,616000,337
|
|
20240105,105600,3440476000,624000,619000,624000,618000,348
|
|
20240105,105500,3224730000,619000,614000,619000,614000,563
|
|
20240105,105400,2878020000,613000,613000,614000,613000,85
|
|
20240105,105300,2825902000,614000,613000,614000,613000,233
|
|
20240105,105200,2682944000,613000,611000,613000,610000,204
|
|
20240105,105100,2558239000,610000,609000,610000,609000,34
|
|
20240105,105000,2537502000,608000,609000,610000,608000,18
|
|
20240105,104900,2526549000,609000,610000,610000,609000,2
|
|
20240105,104800,2525330000,610000,607000,610000,607000,14
|
|
20240105,104700,2516802000,607000,610000,610000,607000,26
|
|
20240105,104600,2500968000,610000,609000,610000,609000,45
|
|
20240105,104500,2473520000,609000,607000,609000,607000,24
|
|
20240105,104400,2458916000,607000,609000,609000,607000,35
|
|
20240105,104300,2437634000,609000,609000,610000,609000,45
|
|
20240105,104200,2410227000,609000,608000,609000,608000,42
|
|
20240105,104100,2384650000,608000,604000,608000,604000,238
|
|
20240105,104000,2240408000,604000,604000,604000,604000,4
|
|
20240105,103900,2237992000,604000,604000,604000,604000,3
|
|
20240105,103800,2236180000,604000,604000,604000,604000,0
|
|
20240105,103700,2236180000,604000,603000,604000,603000,15
|
|
20240105,103600,2227125000,603000,603000,603000,603000,0
|
|
20240105,103500,2227125000,603000,603000,603000,603000,8
|
|
20240105,103400,2222301000,604000,604000,604000,604000,13
|
|
20240105,103300,2214449000,605000,605000,605000,605000,1
|
|
20240105,103200,2213844000,604000,605000,605000,604000,5
|
|
20240105,103100,2210821000,605000,604000,605000,604000,53
|
|
20240105,103000,2178789000,604000,604000,604000,604000,20
|
|
20240105,102900,2166709000,604000,604000,604000,604000,9
|
|
20240105,102800,2161273000,603000,603000,603000,603000,1
|
|
20240105,102700,2160670000,602000,603000,603000,602000,20
|
|
20240105,102600,2148611000,603000,601000,603000,601000,9
|
|
20240105,102500,2143188000,602000,602000,602000,602000,7
|
|
20240105,102400,2138974000,602000,602000,602000,602000,2
|
|
20240105,102300,2137770000,601000,601000,601000,601000,0
|
|
20240105,102200,2137770000,601000,601000,601000,601000,27
|
|
20240105,102100,2121543000,602000,602000,603000,602000,9
|
|
20240105,102000,2116124000,602000,602000,602000,602000,1
|
|
20240105,101900,2115522000,602000,602000,602000,602000,13
|
|
20240105,101800,2107696000,601000,601000,601000,601000,41
|
|
20240105,101700,2083055000,601000,601000,601000,601000,5
|
|
20240105,101600,2080050000,601000,601000,601000,601000,0
|
|
20240105,101500,2080050000,601000,602000,602000,601000,19
|
|
20240105,101400,2068625000,602000,602000,602000,602000,5
|
|
20240105,101300,2065615000,602000,601000,604000,601000,66
|
|
20240105,101200,2025837000,604000,604000,604000,604000,0
|
|
20240105,101100,2025837000,604000,603000,604000,603000,21
|
|
20240105,101000,2013171000,603000,603000,603000,603000,19
|
|
20240105,100900,2001714000,601000,602000,602000,601000,16
|
|
20240105,100800,1992083000,599000,601000,602000,598000,126
|
|
20240105,100700,1916479000,601000,601000,601000,601000,7
|
|
20240105,100600,1912272000,601000,601000,601000,601000,5
|
|
20240105,100500,1909267000,601000,601000,601000,601000,10
|
|
20240105,100400,1903257000,602000,602000,602000,602000,5
|
|
20240105,100300,1900247000,601000,601000,601000,601000,2
|
|
20240105,100200,1899045000,601000,601000,601000,601000,4
|
|
20240105,100100,1896641000,601000,601000,601000,601000,18
|
|
20240105,100000,1885823000,601000,602000,602000,600000,12
|
|
20240105,095900,1878611000,601000,600000,601000,600000,14
|
|
20240105,095800,1870198000,600000,600000,600000,600000,11
|
|
20240105,095700,1863598000,600000,601000,601000,600000,4
|
|
20240105,095600,1861197000,600000,601000,601000,600000,71
|
|
20240105,095500,1818592000,602000,601000,602000,601000,2
|
|
20240105,095400,1817389000,601000,601000,601000,601000,9
|
|
20240105,095300,1811980000,601000,601000,601000,601000,14
|
|
20240105,095200,1803566000,601000,602000,602000,601000,14
|
|
20240105,095100,1795141000,602000,601000,602000,601000,10
|
|
20240105,095000,1789124000,602000,601000,602000,600000,49
|
|
20240105,094900,1759721000,601000,601000,601000,601000,9
|
|
20240105,094800,1754312000,601000,602000,602000,600000,15
|
|
20240105,094700,1745299000,602000,601000,602000,601000,4
|
|
20240105,094600,1742892000,600000,601000,601000,600000,10
|
|
20240105,094500,1736884000,601000,601000,601000,601000,7
|
|
20240105,094400,1732677000,601000,601000,601000,601000,13
|
|
20240105,094300,1724864000,601000,602000,602000,601000,7
|
|
20240105,094200,1720652000,605000,605000,605000,605000,6
|
|
20240105,094100,1717022000,602000,605000,605000,602000,15
|
|
20240105,094000,1707953000,605000,605000,605000,605000,13
|
|
20240105,093900,1700088000,606000,606000,606000,606000,0
|
|
20240105,093800,1700088000,606000,603000,606000,603000,23
|
|
20240105,093700,1686172000,603000,600000,603000,600000,7
|
|
20240105,093600,1681957000,600000,601000,601000,600000,8
|
|
20240105,093500,1677156000,600000,600000,600000,600000,23
|
|
20240105,093400,1663356000,599000,603000,604000,599000,166
|
|
20240105,093300,1563588000,603000,603000,603000,603000,5
|
|
20240105,093200,1560573000,605000,604000,605000,604000,13
|
|
20240105,093100,1552712000,604000,600000,604000,600000,51
|
|
20240105,093000,1521945000,600000,600000,600000,600000,0
|
|
20240105,092900,1521945000,600000,602000,602000,600000,136
|
|
20240105,092800,1440328000,603000,603000,603000,603000,30
|
|
20240105,092700,1422238000,603000,606000,606000,603000,15
|
|
20240105,092600,1413186000,605000,605000,607000,605000,29
|
|
20240105,092500,1395628000,606000,606000,606000,606000,6
|
|
20240105,092400,1391992000,606000,606000,606000,606000,17
|
|
20240105,092300,1381690000,607000,605000,607000,605000,36
|
|
20240105,092200,1359893000,604000,606000,606000,604000,16
|
|
20240105,092100,1350223000,603000,604000,605000,603000,43
|
|
20240105,092000,1324256000,603000,603000,604000,603000,47
|
|
20240105,091900,1295882000,603000,603000,603000,603000,13
|
|
20240105,091800,1288043000,603000,603000,603000,603000,40
|
|
20240105,091700,1263923000,603000,603000,603000,603000,19
|
|
20240105,091600,1252466000,601000,601000,601000,600000,6
|
|
20240105,091500,1248861000,601000,601000,601000,599000,11
|
|
20240105,091400,1242263000,600000,600000,600000,600000,8
|
|
20240105,091300,1237463000,599000,600000,601000,599000,39
|
|
20240105,091200,1214087000,600000,598000,600000,598000,9
|
|
20240105,091100,1208703000,600000,601000,601000,597000,100
|
|
20240105,091000,1148720000,601000,605000,605000,600000,95
|
|
20240105,090900,1091559000,605000,608000,608000,605000,79
|
|
20240105,090800,1043730000,606000,609000,612000,605000,83
|
|
20240105,090700,993363000,610000,614000,615000,610000,196
|
|
20240105,090600,873252000,612000,612000,614000,612000,104
|
|
20240105,090500,809509000,612000,610000,612000,609000,192
|
|
20240105,090400,692182000,609000,606000,610000,606000,47
|
|
20240105,090300,663586000,609000,611000,611000,606000,138
|
|
20240105,090200,579849000,611000,610000,613000,605000,116
|
|
20240105,090100,509045000,610000,616000,616000,607000,329
|
|
20240105,090000,307814000,614000,616000,616000,612000,500
|