584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184100,3139917000,596000,596000,596000,596000,32
|
|
20240108,184000,3139917000,596000,596000,596000,596000,0
|
|
20240108,183900,3139917000,596000,596000,596000,596000,0
|
|
20240108,183800,3139917000,596000,596000,596000,596000,0
|
|
20240108,183700,3139917000,596000,596000,596000,596000,0
|
|
20240108,183600,3139917000,596000,596000,596000,596000,0
|
|
20240108,183500,3139917000,596000,596000,596000,596000,0
|
|
20240108,183400,3139917000,596000,596000,596000,596000,0
|
|
20240108,183300,3139917000,596000,596000,596000,596000,0
|
|
20240108,183200,3139917000,596000,596000,596000,596000,0
|
|
20240108,183100,3139917000,596000,596000,596000,596000,0
|
|
20240108,183000,3139917000,596000,596000,596000,596000,0
|
|
20240108,182900,3139917000,596000,596000,596000,596000,0
|
|
20240108,182800,3139917000,596000,596000,596000,596000,0
|
|
20240108,182700,3139917000,596000,596000,596000,596000,0
|
|
20240108,182600,3139917000,596000,596000,596000,596000,0
|
|
20240108,182500,3139917000,596000,596000,596000,596000,0
|
|
20240108,182400,3139917000,596000,596000,596000,596000,0
|
|
20240108,182300,3139917000,596000,596000,596000,596000,0
|
|
20240108,182200,3139917000,596000,596000,596000,596000,0
|
|
20240108,182100,3139917000,596000,596000,596000,596000,0
|
|
20240108,182000,3139917000,596000,596000,596000,596000,0
|
|
20240108,181900,3139917000,596000,596000,596000,596000,0
|
|
20240108,181800,3139917000,596000,596000,596000,596000,0
|
|
20240108,181700,3139917000,596000,596000,596000,596000,0
|
|
20240108,181600,3139917000,596000,596000,596000,596000,0
|
|
20240108,181500,3139917000,596000,596000,596000,596000,0
|
|
20240108,181400,3139917000,596000,596000,596000,596000,0
|
|
20240108,181300,3139917000,596000,596000,596000,596000,0
|
|
20240108,181200,3139917000,596000,596000,596000,596000,0
|
|
20240108,181100,3139917000,596000,596000,596000,596000,32
|
|
20240108,181000,3139917000,596000,596000,596000,596000,0
|
|
20240108,180900,3139917000,596000,596000,596000,596000,0
|
|
20240108,180800,3139917000,596000,596000,596000,596000,0
|
|
20240108,180700,3139917000,596000,596000,596000,596000,0
|
|
20240108,180600,3139917000,596000,596000,596000,596000,0
|
|
20240108,180500,3139917000,596000,596000,596000,596000,0
|
|
20240108,180400,3139917000,596000,596000,596000,596000,0
|
|
20240108,180300,3139917000,596000,596000,596000,596000,0
|
|
20240108,180200,3139917000,596000,596000,596000,596000,0
|
|
20240108,180100,3139917000,596000,596000,596000,596000,0
|
|
20240108,180000,3139917000,596000,596000,596000,596000,0
|
|
20240108,175900,3139917000,596000,596000,596000,596000,0
|
|
20240108,175800,3139917000,596000,596000,596000,596000,0
|
|
20240108,175700,3139917000,596000,596000,596000,596000,0
|
|
20240108,175600,3139917000,596000,596000,596000,596000,0
|
|
20240108,175500,3139917000,596000,596000,596000,596000,0
|
|
20240108,175400,3139917000,596000,596000,596000,596000,0
|
|
20240108,175300,3139917000,596000,596000,596000,596000,0
|
|
20240108,175200,3139917000,596000,596000,596000,596000,0
|
|
20240108,175100,3139917000,596000,596000,596000,596000,0
|
|
20240108,175000,3139917000,596000,596000,596000,596000,0
|
|
20240108,174900,3139917000,596000,596000,596000,596000,0
|
|
20240108,174800,3139917000,596000,596000,596000,596000,0
|
|
20240108,174700,3139917000,596000,596000,596000,596000,0
|
|
20240108,174600,3139917000,596000,596000,596000,596000,0
|
|
20240108,174500,3139917000,596000,596000,596000,596000,0
|
|
20240108,174400,3139917000,596000,596000,596000,596000,0
|
|
20240108,174300,3139917000,596000,596000,596000,596000,0
|
|
20240108,174200,3139917000,596000,596000,596000,596000,0
|
|
20240108,174100,3139917000,596000,596000,596000,596000,32
|
|
20240108,174000,3139917000,596000,596000,596000,596000,0
|
|
20240108,173900,3139917000,596000,596000,596000,596000,0
|
|
20240108,173800,3139917000,596000,596000,596000,596000,0
|
|
20240108,173700,3139917000,596000,596000,596000,596000,0
|
|
20240108,173600,3139917000,596000,596000,596000,596000,0
|
|
20240108,173500,3139917000,596000,596000,596000,596000,0
|
|
20240108,173400,3139917000,596000,596000,596000,596000,0
|
|
20240108,173300,3139917000,596000,596000,596000,596000,0
|
|
20240108,173200,3139917000,596000,596000,596000,596000,0
|
|
20240108,173100,3139917000,596000,596000,596000,596000,0
|
|
20240108,173000,3139917000,596000,596000,596000,596000,0
|
|
20240108,172900,3139917000,596000,596000,596000,596000,0
|
|
20240108,172800,3139917000,596000,596000,596000,596000,0
|
|
20240108,172700,3139917000,596000,596000,596000,596000,0
|
|
20240108,172600,3139917000,596000,596000,596000,596000,0
|
|
20240108,172500,3139917000,596000,596000,596000,596000,0
|
|
20240108,172400,3139917000,596000,596000,596000,596000,0
|
|
20240108,172300,3139917000,596000,596000,596000,596000,0
|
|
20240108,172200,3139917000,596000,596000,596000,596000,0
|
|
20240108,172100,3139917000,596000,596000,596000,596000,0
|
|
20240108,172000,3139917000,596000,596000,596000,596000,0
|
|
20240108,171900,3139917000,596000,596000,596000,596000,0
|
|
20240108,171800,3139917000,596000,596000,596000,596000,0
|
|
20240108,171700,3139917000,596000,596000,596000,596000,0
|
|
20240108,171600,3139917000,596000,596000,596000,596000,0
|
|
20240108,171500,3139917000,596000,596000,596000,596000,0
|
|
20240108,171400,3139917000,596000,596000,596000,596000,0
|
|
20240108,171300,3139917000,596000,596000,596000,596000,0
|
|
20240108,171200,3139917000,596000,596000,596000,596000,0
|
|
20240108,171100,3139917000,596000,596000,596000,596000,32
|
|
20240108,171000,3139917000,596000,596000,596000,596000,0
|
|
20240108,170900,3139917000,596000,596000,596000,596000,0
|
|
20240108,170800,3139917000,596000,596000,596000,596000,0
|
|
20240108,170700,3139917000,596000,596000,596000,596000,0
|
|
20240108,170600,3139917000,596000,596000,596000,596000,0
|
|
20240108,170500,3139917000,596000,596000,596000,596000,0
|
|
20240108,170400,3139917000,596000,596000,596000,596000,0
|
|
20240108,170300,3139917000,596000,596000,596000,596000,0
|
|
20240108,170200,3139917000,596000,596000,596000,596000,0
|
|
20240108,170100,3139917000,596000,596000,596000,596000,0
|
|
20240108,170000,3139917000,596000,596000,596000,596000,0
|
|
20240108,165900,3139917000,596000,596000,596000,596000,0
|
|
20240108,165800,3139917000,596000,596000,596000,596000,0
|
|
20240108,165700,3139917000,596000,596000,596000,596000,0
|
|
20240108,165600,3139917000,596000,596000,596000,596000,0
|
|
20240108,165500,3139917000,596000,596000,596000,596000,0
|
|
20240108,165400,3139917000,596000,596000,596000,596000,0
|
|
20240108,165300,3139917000,596000,596000,596000,596000,0
|
|
20240108,165200,3139917000,596000,596000,596000,596000,0
|
|
20240108,165100,3139917000,596000,596000,596000,596000,0
|
|
20240108,165000,3139917000,596000,596000,596000,596000,0
|
|
20240108,164900,3139917000,596000,596000,596000,596000,0
|
|
20240108,164800,3139917000,596000,596000,596000,596000,0
|
|
20240108,164700,3139917000,596000,596000,596000,596000,0
|
|
20240108,164600,3139917000,596000,596000,596000,596000,0
|
|
20240108,164500,3139917000,596000,596000,596000,596000,0
|
|
20240108,164400,3139917000,596000,596000,596000,596000,0
|
|
20240108,164300,3139917000,596000,596000,596000,596000,0
|
|
20240108,164200,3139917000,596000,596000,596000,596000,0
|
|
20240108,164100,3139917000,596000,596000,596000,596000,32
|
|
20240108,164000,3139917000,596000,596000,596000,596000,0
|
|
20240108,163900,3139917000,596000,596000,596000,596000,0
|
|
20240108,163800,3139917000,596000,596000,596000,596000,0
|
|
20240108,163700,3139917000,596000,596000,596000,596000,0
|
|
20240108,163600,3139917000,596000,596000,596000,596000,0
|
|
20240108,163500,3139917000,596000,596000,596000,596000,0
|
|
20240108,163400,3139917000,596000,596000,596000,596000,0
|
|
20240108,163300,3139917000,596000,596000,596000,596000,0
|
|
20240108,163200,3139917000,596000,596000,596000,596000,0
|
|
20240108,163100,3139917000,596000,596000,596000,596000,0
|
|
20240108,163000,3139917000,596000,596000,596000,596000,0
|
|
20240108,162900,3139917000,596000,596000,596000,596000,0
|
|
20240108,162800,3139917000,596000,596000,596000,596000,0
|
|
20240108,162700,3139917000,596000,596000,596000,596000,0
|
|
20240108,162600,3139917000,596000,596000,596000,596000,0
|
|
20240108,162500,3139917000,596000,596000,596000,596000,0
|
|
20240108,162400,3139917000,596000,596000,596000,596000,0
|
|
20240108,162300,3139917000,596000,596000,596000,596000,0
|
|
20240108,162200,3139917000,596000,596000,596000,596000,0
|
|
20240108,162100,3139917000,596000,596000,596000,596000,0
|
|
20240108,162000,3139917000,596000,596000,596000,596000,0
|
|
20240108,161900,3139917000,596000,596000,596000,596000,0
|
|
20240108,161800,3139917000,596000,596000,596000,596000,0
|
|
20240108,161700,3139917000,596000,596000,596000,596000,0
|
|
20240108,161600,3139917000,596000,596000,596000,596000,0
|
|
20240108,161500,3139917000,596000,596000,596000,596000,0
|
|
20240108,161400,3139917000,596000,596000,596000,596000,0
|
|
20240108,161300,3139917000,596000,596000,596000,596000,0
|
|
20240108,161200,3139917000,596000,596000,596000,596000,0
|
|
20240108,161100,3139917000,596000,596000,596000,596000,32
|
|
20240108,161000,3139917000,596000,596000,596000,596000,0
|
|
20240108,160900,3139917000,596000,596000,596000,596000,0
|
|
20240108,160800,3139917000,596000,596000,596000,596000,0
|
|
20240108,160700,3139917000,596000,596000,596000,596000,0
|
|
20240108,160600,3139917000,596000,596000,596000,596000,0
|
|
20240108,160500,3139917000,596000,596000,596000,596000,0
|
|
20240108,160400,3139917000,596000,596000,596000,596000,0
|
|
20240108,160300,3139917000,596000,596000,596000,596000,0
|
|
20240108,160200,3139917000,596000,596000,596000,596000,0
|
|
20240108,160100,3139917000,596000,596000,596000,596000,0
|
|
20240108,160000,3139917000,596000,596000,596000,596000,0
|
|
20240108,155900,3139917000,596000,596000,596000,596000,0
|
|
20240108,155800,3139917000,596000,596000,596000,596000,0
|
|
20240108,155700,3139917000,596000,596000,596000,596000,0
|
|
20240108,155600,3139917000,596000,596000,596000,596000,0
|
|
20240108,155500,3139917000,596000,596000,596000,596000,0
|
|
20240108,155400,3139917000,596000,596000,596000,596000,0
|
|
20240108,155300,3139917000,596000,596000,596000,596000,0
|
|
20240108,155200,3139917000,596000,596000,596000,596000,0
|
|
20240108,155100,3139917000,596000,596000,596000,596000,0
|
|
20240108,155000,3139917000,596000,596000,596000,596000,0
|
|
20240108,154900,3139917000,596000,596000,596000,596000,0
|
|
20240108,154800,3139917000,596000,596000,596000,596000,0
|
|
20240108,154700,3139917000,596000,596000,596000,596000,0
|
|
20240108,154600,3139917000,596000,596000,596000,596000,0
|
|
20240108,154500,3139917000,596000,596000,596000,596000,0
|
|
20240108,154400,3139917000,596000,596000,596000,596000,0
|
|
20240108,154300,3139917000,596000,596000,596000,596000,0
|
|
20240108,154200,3139917000,596000,596000,596000,596000,0
|
|
20240108,154100,3139917000,596000,596000,596000,596000,32
|
|
20240108,154000,3139917000,596000,596000,596000,596000,0
|
|
20240108,153900,3139917000,596000,596000,596000,596000,0
|
|
20240108,153800,3139917000,596000,596000,596000,596000,0
|
|
20240108,153700,3139917000,596000,596000,596000,596000,0
|
|
20240108,153600,3139917000,596000,596000,596000,596000,0
|
|
20240108,153500,3139917000,596000,596000,596000,596000,0
|
|
20240108,153400,3139917000,596000,596000,596000,596000,0
|
|
20240108,153300,3139917000,596000,596000,596000,596000,0
|
|
20240108,153200,3139917000,596000,596000,596000,596000,0
|
|
20240108,153100,3139917000,596000,596000,596000,596000,0
|
|
20240108,153000,3139917000,596000,596000,596000,596000,32
|
|
20240108,152900,3120845000,595000,595000,595000,595000,0
|
|
20240108,152800,3120845000,595000,595000,595000,595000,0
|
|
20240108,152700,3120845000,595000,595000,595000,595000,0
|
|
20240108,152600,3120845000,595000,595000,595000,595000,0
|
|
20240108,152500,3120845000,595000,595000,595000,595000,0
|
|
20240108,152400,3120845000,595000,595000,595000,595000,0
|
|
20240108,152300,3120845000,595000,595000,595000,595000,0
|
|
20240108,152200,3120845000,595000,595000,595000,595000,0
|
|
20240108,152100,3120845000,595000,595000,595000,595000,0
|
|
20240108,152000,3120845000,595000,595000,595000,595000,0
|
|
20240108,151900,3120845000,595000,595000,597000,595000,54
|
|
20240108,151800,3088703000,597000,592000,597000,592000,21
|
|
20240108,151700,3076181000,597000,594000,597000,592000,19
|
|
20240108,151600,3064868000,594000,594000,594000,594000,5
|
|
20240108,151500,3061898000,590000,599000,599000,590000,40
|
|
20240108,151400,3038172000,598000,596000,598000,596000,39
|
|
20240108,151300,3014890000,596000,597000,597000,595000,13
|
|
20240108,151200,3007144000,596000,596000,596000,596000,8
|
|
20240108,151100,3002376000,595000,595000,595000,595000,16
|
|
20240108,151000,2992856000,595000,596000,596000,595000,2
|
|
20240108,150900,2991665000,600000,600000,600000,600000,13
|
|
20240108,150800,2983865000,600000,600000,600000,600000,40
|
|
20240108,150700,2959865000,600000,598000,600000,598000,86
|
|
20240108,150600,2908285000,598000,595000,598000,595000,66
|
|
20240108,150500,2868842000,595000,591000,595000,590000,169
|
|
20240108,150400,2768827000,592000,592000,592000,592000,5
|
|
20240108,150300,2765867000,591000,591000,591000,591000,7
|
|
20240108,150200,2761730000,591000,591000,591000,591000,31
|
|
20240108,150100,2743409000,591000,593000,593000,591000,28
|
|
20240108,150000,2726852000,593000,593000,593000,593000,1
|
|
20240108,145900,2726259000,592000,592000,592000,592000,0
|
|
20240108,145800,2726259000,592000,592000,592000,592000,1
|
|
20240108,145700,2725667000,592000,592000,592000,592000,4
|
|
20240108,145600,2723299000,594000,594000,594000,594000,0
|
|
20240108,145500,2723299000,594000,594000,594000,594000,0
|
|
20240108,145400,2723299000,594000,593000,594000,592000,180
|
|
20240108,145300,2616509000,595000,595000,595000,595000,0
|
|
20240108,145200,2616509000,595000,595000,595000,595000,3
|
|
20240108,145100,2614724000,594000,594000,594000,594000,8
|
|
20240108,145000,2609972000,594000,594000,594000,594000,0
|
|
20240108,144900,2609972000,594000,594000,594000,594000,1
|
|
20240108,144800,2609378000,594000,594000,594000,594000,1
|
|
20240108,144700,2608784000,595000,595000,595000,595000,0
|
|
20240108,144600,2608784000,595000,595000,595000,595000,1
|
|
20240108,144500,2608189000,595000,594000,595000,594000,2
|
|
20240108,144400,2607000000,594000,594000,594000,594000,11
|
|
20240108,144300,2600466000,594000,594000,594000,594000,1
|
|
20240108,144200,2599872000,595000,595000,595000,595000,2
|
|
20240108,144100,2598682000,595000,595000,595000,595000,3
|
|
20240108,144000,2596897000,593000,593000,593000,593000,1
|
|
20240108,143900,2596304000,593000,593000,593000,593000,19
|
|
20240108,143800,2585037000,593000,593000,593000,593000,13
|
|
20240108,143700,2577328000,593000,595000,595000,593000,37
|
|
20240108,143600,2555359000,595000,595000,595000,595000,1
|
|
20240108,143500,2554764000,594000,594000,594000,594000,2
|
|
20240108,143400,2553576000,594000,595000,595000,594000,12
|
|
20240108,143300,2546443000,594000,594000,594000,594000,44
|
|
20240108,143200,2520307000,594000,594000,594000,594000,2
|
|
20240108,143100,2519119000,594000,594000,594000,594000,1
|
|
20240108,143000,2518525000,594000,594000,594000,594000,10
|
|
20240108,142900,2512585000,594000,594000,594000,594000,39
|
|
20240108,142800,2489419000,594000,595000,595000,594000,28
|
|
20240108,142700,2472785000,596000,595000,596000,595000,5
|
|
20240108,142600,2469806000,595000,596000,596000,595000,30
|
|
20240108,142500,2451950000,597000,597000,597000,597000,2
|
|
20240108,142400,2450756000,597000,597000,597000,597000,3
|
|
20240108,142300,2448965000,597000,597000,597000,597000,0
|
|
20240108,142200,2448965000,597000,597000,597000,597000,1
|
|
20240108,142100,2448368000,599000,599000,599000,599000,0
|
|
20240108,142000,2448368000,599000,599000,599000,599000,0
|
|
20240108,141900,2448368000,599000,599000,599000,599000,0
|
|
20240108,141800,2448368000,599000,599000,599000,599000,0
|
|
20240108,141700,2448368000,599000,599000,599000,599000,0
|
|
20240108,141600,2448368000,599000,599000,599000,599000,0
|
|
20240108,141500,2448368000,599000,599000,599000,599000,0
|
|
20240108,141400,2448368000,599000,599000,599000,599000,0
|
|
20240108,141300,2448368000,599000,599000,599000,599000,0
|
|
20240108,141200,2448368000,599000,599000,599000,599000,0
|
|
20240108,141100,2448368000,599000,599000,599000,599000,0
|
|
20240108,141000,2448368000,599000,599000,599000,599000,0
|
|
20240108,140900,2448368000,599000,599000,599000,599000,16
|
|
20240108,140800,2438784000,596000,598000,598000,596000,20
|
|
20240108,140700,2426844000,598000,598000,598000,598000,0
|
|
20240108,140600,2426844000,598000,598000,598000,598000,5
|
|
20240108,140500,2423854000,599000,599000,599000,599000,1
|
|
20240108,140400,2423255000,599000,599000,599000,599000,0
|
|
20240108,140300,2423255000,599000,599000,599000,599000,0
|
|
20240108,140200,2423255000,599000,599000,599000,599000,0
|
|
20240108,140100,2423255000,599000,599000,599000,599000,0
|
|
20240108,140000,2423255000,599000,599000,599000,599000,0
|
|
20240108,135900,2423255000,599000,599000,599000,599000,2
|
|
20240108,135800,2422057000,599000,599000,599000,599000,31
|
|
20240108,135700,2403488000,600000,600000,600000,600000,0
|
|
20240108,135600,2403488000,600000,600000,600000,600000,0
|
|
20240108,135500,2403488000,600000,600000,600000,600000,0
|
|
20240108,135400,2403488000,600000,600000,600000,600000,0
|
|
20240108,135300,2403488000,600000,600000,600000,600000,0
|
|
20240108,135200,2403488000,600000,600000,600000,600000,6
|
|
20240108,135100,2399888000,600000,600000,600000,600000,0
|
|
20240108,135000,2399888000,600000,600000,600000,600000,0
|
|
20240108,134900,2399888000,600000,600000,600000,600000,1
|
|
20240108,134800,2399288000,599000,599000,599000,599000,0
|
|
20240108,134700,2399288000,599000,599000,599000,599000,0
|
|
20240108,134600,2399288000,599000,599000,599000,599000,16
|
|
20240108,134500,2389704000,598000,598000,598000,598000,0
|
|
20240108,134400,2389704000,598000,598000,598000,598000,0
|
|
20240108,134300,2389704000,598000,598000,598000,598000,0
|
|
20240108,134200,2389704000,598000,598000,598000,598000,0
|
|
20240108,134100,2389704000,598000,598000,598000,598000,0
|
|
20240108,134000,2389704000,598000,598000,598000,598000,1
|
|
20240108,133900,2389106000,599000,599000,599000,599000,7
|
|
20240108,133800,2384913000,600000,600000,600000,600000,4
|
|
20240108,133700,2382513000,600000,600000,600000,600000,33
|
|
20240108,133600,2362713000,600000,600000,600000,600000,1
|
|
20240108,133500,2362113000,600000,600000,600000,600000,3
|
|
20240108,133400,2360313000,601000,601000,601000,601000,0
|
|
20240108,133300,2360313000,601000,601000,601000,601000,1
|
|
20240108,133200,2359712000,600000,602000,602000,600000,25
|
|
20240108,133100,2344676000,602000,602000,602000,602000,10
|
|
20240108,133000,2338656000,601000,601000,601000,601000,0
|
|
20240108,132900,2338656000,601000,601000,601000,601000,0
|
|
20240108,132800,2338656000,601000,601000,601000,601000,12
|
|
20240108,132700,2331444000,602000,602000,602000,602000,10
|
|
20240108,132600,2325424000,600000,600000,600000,600000,10
|
|
20240108,132500,2319424000,602000,602000,602000,602000,0
|
|
20240108,132400,2319424000,602000,602000,602000,602000,0
|
|
20240108,132300,2319424000,602000,602000,602000,602000,0
|
|
20240108,132200,2319424000,602000,602000,602000,602000,0
|
|
20240108,132100,2319424000,602000,602000,602000,600000,8
|
|
20240108,132000,2314610000,602000,602000,602000,602000,1
|
|
20240108,131900,2314008000,602000,602000,602000,602000,0
|
|
20240108,131800,2314008000,602000,602000,602000,602000,1
|
|
20240108,131700,2313406000,605000,602000,605000,602000,10
|
|
20240108,131600,2307368000,602000,601000,602000,599000,30
|
|
20240108,131500,2289347000,600000,601000,601000,600000,10
|
|
20240108,131400,2283339000,599000,599000,599000,599000,6
|
|
20240108,131300,2279745000,603000,603000,603000,603000,1
|
|
20240108,131200,2279142000,598000,597000,605000,597000,32
|
|
20240108,131100,2259932000,595000,595000,595000,595000,6
|
|
20240108,131000,2256362000,595000,595000,595000,595000,2
|
|
20240108,130900,2255172000,597000,595000,598000,594000,219
|
|
20240108,130800,2124906000,595000,598000,598000,595000,40
|
|
20240108,130700,2101064000,598000,599000,599000,598000,16
|
|
20240108,130600,2091488000,599000,599000,599000,599000,0
|
|
20240108,130500,2091488000,599000,599000,599000,599000,5
|
|
20240108,130400,2088493000,600000,600000,600000,600000,1
|
|
20240108,130300,2087893000,599000,599000,599000,599000,0
|
|
20240108,130200,2087893000,599000,599000,599000,599000,1
|
|
20240108,130100,2087294000,600000,601000,601000,600000,14
|
|
20240108,130000,2078892000,601000,602000,602000,601000,3
|
|
20240108,125900,2077088000,602000,602000,602000,602000,0
|
|
20240108,125800,2077088000,602000,602000,602000,602000,12
|
|
20240108,125700,2069864000,601000,601000,601000,601000,0
|
|
20240108,125600,2069864000,601000,601000,601000,601000,1
|
|
20240108,125500,2069263000,603000,603000,603000,603000,0
|
|
20240108,125400,2069263000,603000,603000,603000,603000,0
|
|
20240108,125300,2069263000,603000,602000,603000,602000,22
|
|
20240108,125200,2055999000,601000,601000,601000,601000,1
|
|
20240108,125100,2055398000,602000,602000,602000,602000,0
|
|
20240108,125000,2055398000,602000,602000,602000,602000,0
|
|
20240108,124900,2055398000,602000,602000,602000,602000,0
|
|
20240108,124800,2055398000,602000,601000,602000,601000,6
|
|
20240108,124700,2051791000,600000,600000,600000,600000,0
|
|
20240108,124600,2051791000,600000,600000,600000,600000,15
|
|
20240108,124500,2042791000,600000,600000,600000,600000,0
|
|
20240108,124400,2042791000,600000,600000,600000,600000,0
|
|
20240108,124300,2042791000,600000,600000,600000,600000,0
|
|
20240108,124200,2042791000,600000,601000,601000,599000,22
|
|
20240108,124100,2029590000,601000,602000,602000,601000,13
|
|
20240108,124000,2021774000,602000,604000,604000,602000,85
|
|
20240108,123900,1970572000,604000,605000,605000,603000,15
|
|
20240108,123800,1961508000,610000,598000,610000,598000,160
|
|
20240108,123700,1864586000,598000,601000,601000,598000,77
|
|
20240108,123600,1818470000,603000,603000,603000,603000,0
|
|
20240108,123500,1818470000,603000,603000,603000,603000,0
|
|
20240108,123400,1818470000,603000,603000,603000,602000,15
|
|
20240108,123300,1809432000,604000,604000,604000,604000,0
|
|
20240108,123200,1809432000,604000,604000,604000,604000,0
|
|
20240108,123100,1809432000,604000,604000,604000,604000,3
|
|
20240108,123000,1807620000,604000,604000,604000,604000,19
|
|
20240108,122900,1796144000,603000,603000,603000,603000,22
|
|
20240108,122800,1782878000,601000,601000,601000,601000,0
|
|
20240108,122700,1782878000,601000,600000,601000,600000,3
|
|
20240108,122600,1781077000,600000,600000,600000,600000,0
|
|
20240108,122500,1781077000,600000,600000,600000,600000,0
|
|
20240108,122400,1781077000,600000,600000,600000,600000,3
|
|
20240108,122300,1779277000,599000,599000,599000,599000,0
|
|
20240108,122200,1779277000,599000,600000,600000,599000,5
|
|
20240108,122100,1776281000,599000,599000,599000,599000,1
|
|
20240108,122000,1775682000,599000,599000,599000,599000,0
|
|
20240108,121900,1775682000,599000,599000,599000,599000,0
|
|
20240108,121800,1775682000,599000,599000,599000,599000,11
|
|
20240108,121700,1769093000,598000,598000,598000,598000,0
|
|
20240108,121600,1769093000,598000,598000,598000,598000,0
|
|
20240108,121500,1769093000,598000,598000,598000,598000,0
|
|
20240108,121400,1769093000,598000,598000,598000,598000,0
|
|
20240108,121300,1769093000,598000,598000,598000,598000,0
|
|
20240108,121200,1769093000,598000,598000,598000,598000,0
|
|
20240108,121100,1769093000,598000,598000,598000,598000,1
|
|
20240108,121000,1768495000,598000,598000,598000,598000,0
|
|
20240108,120900,1768495000,598000,598000,598000,598000,6
|
|
20240108,120800,1764907000,598000,598000,598000,598000,0
|
|
20240108,120700,1764907000,598000,598000,598000,598000,0
|
|
20240108,120600,1764907000,598000,598000,598000,598000,1
|
|
20240108,120500,1764309000,598000,598000,598000,598000,5
|
|
20240108,120400,1761319000,598000,598000,598000,598000,5
|
|
20240108,120300,1758329000,598000,599000,599000,598000,5
|
|
20240108,120200,1755337000,599000,599000,599000,598000,8
|
|
20240108,120100,1750546000,602000,602000,602000,602000,0
|
|
20240108,120000,1750546000,602000,601000,602000,601000,6
|
|
20240108,115900,1746939000,602000,602000,602000,602000,4
|
|
20240108,115800,1744531000,603000,603000,603000,603000,0
|
|
20240108,115700,1744531000,603000,603000,603000,603000,0
|
|
20240108,115600,1744531000,603000,603000,603000,603000,0
|
|
20240108,115500,1744531000,603000,603000,604000,603000,30
|
|
20240108,115400,1726440000,603000,603000,603000,603000,1
|
|
20240108,115300,1725837000,603000,603000,603000,603000,0
|
|
20240108,115200,1725837000,603000,603000,603000,603000,0
|
|
20240108,115100,1725837000,603000,603000,603000,603000,1
|
|
20240108,115000,1725234000,603000,603000,603000,603000,0
|
|
20240108,114900,1725234000,603000,603000,603000,603000,0
|
|
20240108,114800,1725234000,603000,603000,603000,603000,1
|
|
20240108,114700,1724631000,603000,603000,603000,603000,0
|
|
20240108,114600,1724631000,603000,603000,603000,603000,0
|
|
20240108,114500,1724631000,603000,603000,603000,603000,20
|
|
20240108,114400,1712571000,602000,600000,602000,599000,7
|
|
20240108,114300,1708369000,602000,602000,602000,602000,0
|
|
20240108,114200,1708369000,602000,602000,602000,602000,1
|
|
20240108,114100,1707767000,602000,602000,602000,602000,1
|
|
20240108,114000,1707165000,600000,600000,600000,600000,0
|
|
20240108,113900,1707165000,600000,600000,600000,600000,3
|
|
20240108,113800,1705365000,603000,600000,603000,600000,20
|
|
20240108,113700,1693334000,598000,598000,598000,598000,0
|
|
20240108,113600,1693334000,598000,598000,598000,598000,0
|
|
20240108,113500,1693334000,598000,598000,598000,598000,5
|
|
20240108,113400,1690344000,598000,598000,598000,598000,1
|
|
20240108,113300,1689746000,598000,598000,598000,598000,8
|
|
20240108,113200,1684962000,598000,598000,598000,598000,4
|
|
20240108,113100,1682570000,599000,599000,599000,599000,1
|
|
20240108,113000,1681971000,599000,599000,599000,599000,3
|
|
20240108,112900,1680174000,600000,600000,600000,600000,10
|
|
20240108,112800,1674174000,600000,598000,600000,598000,3
|
|
20240108,112700,1672378000,598000,598000,598000,598000,0
|
|
20240108,112600,1672378000,598000,598000,598000,598000,1
|
|
20240108,112500,1671780000,598000,598000,598000,598000,0
|
|
20240108,112400,1671780000,598000,598000,598000,598000,0
|
|
20240108,112300,1671780000,598000,598000,598000,598000,0
|
|
20240108,112200,1671780000,598000,598000,598000,598000,0
|
|
20240108,112100,1671780000,598000,598000,598000,598000,0
|
|
20240108,112000,1671780000,598000,599000,599000,598000,14
|
|
20240108,111900,1663406000,598000,598000,598000,598000,0
|
|
20240108,111800,1663406000,598000,598000,598000,598000,0
|
|
20240108,111700,1663406000,598000,598000,598000,598000,0
|
|
20240108,111600,1663406000,598000,598000,598000,598000,12
|
|
20240108,111500,1656230000,600000,600000,600000,600000,0
|
|
20240108,111400,1656230000,600000,598000,600000,598000,18
|
|
20240108,111300,1645464000,598000,598000,598000,598000,0
|
|
20240108,111200,1645464000,598000,598000,598000,598000,1
|
|
20240108,111100,1644866000,600000,598000,600000,598000,3
|
|
20240108,111000,1643070000,600000,600000,600000,600000,0
|
|
20240108,110900,1643070000,600000,600000,600000,600000,0
|
|
20240108,110800,1643070000,600000,600000,601000,599000,122
|
|
20240108,110700,1569974000,601000,601000,601000,601000,0
|
|
20240108,110600,1569974000,601000,601000,601000,601000,0
|
|
20240108,110500,1569974000,601000,601000,601000,601000,0
|
|
20240108,110400,1569974000,601000,601000,601000,601000,0
|
|
20240108,110300,1569974000,601000,601000,601000,601000,2
|
|
20240108,110200,1568772000,600000,601000,601000,600000,26
|
|
20240108,110100,1553171000,601000,602000,602000,601000,2
|
|
20240108,110000,1551968000,603000,603000,603000,603000,0
|
|
20240108,105900,1551968000,603000,603000,603000,603000,0
|
|
20240108,105800,1551968000,603000,603000,603000,603000,0
|
|
20240108,105700,1551968000,603000,603000,603000,603000,0
|
|
20240108,105600,1551968000,603000,603000,603000,603000,0
|
|
20240108,105500,1551968000,603000,603000,603000,603000,1
|
|
20240108,105400,1551365000,603000,602000,603000,602000,12
|
|
20240108,105300,1544139000,602000,602000,602000,602000,1
|
|
20240108,105200,1543537000,602000,602000,602000,602000,0
|
|
20240108,105100,1543537000,602000,602000,602000,602000,1
|
|
20240108,105000,1542935000,602000,602000,602000,602000,0
|
|
20240108,104900,1542935000,602000,601000,602000,601000,5
|
|
20240108,104800,1539926000,600000,600000,600000,600000,1
|
|
20240108,104700,1539326000,600000,600000,600000,600000,6
|
|
20240108,104600,1535726000,600000,600000,600000,600000,3
|
|
20240108,104500,1533926000,600000,600000,600000,600000,0
|
|
20240108,104400,1533926000,600000,600000,600000,600000,0
|
|
20240108,104300,1533926000,600000,600000,600000,600000,10
|
|
20240108,104200,1527926000,600000,600000,600000,600000,0
|
|
20240108,104100,1527926000,600000,600000,600000,600000,0
|
|
20240108,104000,1527926000,600000,600000,600000,600000,0
|
|
20240108,103900,1527926000,600000,600000,600000,600000,0
|
|
20240108,103800,1527926000,600000,600000,600000,600000,3
|
|
20240108,103700,1526126000,600000,600000,600000,600000,10
|
|
20240108,103600,1520126000,600000,600000,600000,600000,12
|
|
20240108,103500,1512926000,599000,599000,599000,599000,7
|
|
20240108,103400,1508733000,599000,599000,599000,599000,1
|
|
20240108,103300,1508134000,600000,600000,600000,600000,0
|
|
20240108,103200,1508134000,600000,600000,600000,600000,0
|
|
20240108,103100,1508134000,600000,601000,601000,600000,35
|
|
20240108,103000,1487116000,601000,601000,601000,601000,5
|
|
20240108,102900,1484111000,602000,602000,602000,602000,4
|
|
20240108,102800,1481703000,602000,602000,602000,602000,2
|
|
20240108,102700,1480499000,602000,602000,602000,602000,0
|
|
20240108,102600,1480499000,602000,602000,602000,602000,4
|
|
20240108,102500,1478091000,602000,602000,602000,602000,4
|
|
20240108,102400,1475683000,602000,602000,602000,602000,0
|
|
20240108,102300,1475683000,602000,602000,602000,602000,0
|
|
20240108,102200,1475683000,602000,602000,602000,602000,9
|
|
20240108,102100,1470265000,603000,603000,603000,603000,1
|
|
20240108,102000,1469662000,603000,603000,603000,603000,3
|
|
20240108,101900,1467853000,601000,601000,601000,601000,0
|
|
20240108,101800,1467853000,601000,601000,601000,601000,4
|
|
20240108,101700,1465449000,601000,601000,601000,601000,0
|
|
20240108,101600,1465449000,601000,601000,601000,601000,18
|
|
20240108,101500,1454631000,601000,601000,601000,601000,4
|
|
20240108,101400,1452227000,601000,603000,603000,601000,7
|
|
20240108,101300,1448010000,604000,605000,605000,604000,7
|
|
20240108,101200,1443777000,604000,603000,604000,603000,3
|
|
20240108,101100,1441966000,602000,603000,603000,602000,3
|
|
20240108,101000,1440158000,603000,603000,603000,603000,10
|
|
20240108,100900,1434128000,603000,603000,603000,603000,1
|
|
20240108,100800,1433525000,601000,600000,601000,600000,2
|
|
20240108,100700,1432324000,599000,599000,599000,599000,0
|
|
20240108,100600,1432324000,599000,598000,599000,598000,19
|
|
20240108,100500,1420957000,599000,599000,599000,599000,5
|
|
20240108,100400,1417962000,599000,599000,599000,599000,3
|
|
20240108,100300,1416165000,599000,599000,599000,599000,1
|
|
20240108,100200,1415566000,598000,598000,598000,598000,6
|
|
20240108,100100,1411978000,598000,598000,598000,598000,0
|
|
20240108,100000,1411978000,598000,600000,600000,598000,2
|
|
20240108,095900,1410780000,600000,600000,600000,598000,12
|
|
20240108,095800,1403592000,600000,599000,600000,599000,2
|
|
20240108,095700,1402393000,599000,599000,599000,598000,4
|
|
20240108,095600,1399998000,597000,597000,610000,597000,93
|
|
20240108,095500,1343903000,597000,598000,598000,597000,5
|
|
20240108,095400,1340917000,599000,597000,599000,597000,20
|
|
20240108,095300,1328957000,597000,597000,597000,597000,2
|
|
20240108,095200,1327763000,595000,596000,596000,595000,18
|
|
20240108,095100,1317050000,595000,595000,595000,595000,10
|
|
20240108,095000,1311100000,594000,594000,594000,594000,3
|
|
20240108,094900,1309318000,594000,594000,594000,594000,0
|
|
20240108,094800,1309318000,594000,595000,595000,594000,21
|
|
20240108,094700,1296834000,595000,595000,595000,595000,5
|
|
20240108,094600,1293859000,595000,595000,595000,595000,0
|
|
20240108,094500,1293859000,595000,595000,595000,595000,0
|
|
20240108,094400,1293859000,595000,595000,595000,595000,1
|
|
20240108,094300,1293264000,595000,595000,595000,595000,1
|
|
20240108,094200,1292669000,595000,595000,595000,595000,12
|
|
20240108,094100,1285529000,595000,595000,595000,595000,1
|
|
20240108,094000,1284934000,595000,595000,595000,595000,4
|
|
20240108,093900,1282554000,594000,593000,594000,593000,3
|
|
20240108,093800,1280773000,593000,592000,593000,592000,2
|
|
20240108,093700,1279588000,593000,593000,593000,593000,1
|
|
20240108,093600,1278995000,593000,593000,593000,593000,3
|
|
20240108,093500,1277216000,591000,593000,593000,591000,35
|
|
20240108,093400,1256480000,592000,593000,593000,592000,14
|
|
20240108,093300,1248187000,594000,593000,594000,593000,12
|
|
20240108,093200,1241063000,592000,592000,592000,592000,0
|
|
20240108,093100,1241063000,592000,593000,593000,591000,87
|
|
20240108,093000,1189545000,593000,593000,593000,593000,5
|
|
20240108,092900,1186580000,593000,593000,593000,593000,29
|
|
20240108,092800,1169383000,593000,595000,595000,593000,130
|
|
20240108,092700,1092122000,596000,596000,596000,596000,12
|
|
20240108,092600,1084970000,595000,595000,595000,595000,0
|
|
20240108,092500,1084970000,595000,596000,596000,595000,8
|
|
20240108,092400,1080209000,595000,596000,596000,595000,12
|
|
20240108,092300,1073062000,596000,596000,596000,596000,5
|
|
20240108,092200,1070082000,597000,597000,600000,597000,14
|
|
20240108,092100,1061695000,598000,598000,598000,598000,6
|
|
20240108,092000,1058107000,595000,598000,598000,595000,32
|
|
20240108,091900,1039011000,598000,596000,598000,596000,20
|
|
20240108,091800,1027068000,596000,599000,606000,596000,138
|
|
20240108,091700,944649000,599000,600000,600000,599000,5
|
|
20240108,091600,941652000,600000,600000,600000,599000,21
|
|
20240108,091500,929057000,599000,599000,599000,599000,1
|
|
20240108,091400,928458000,599000,599000,599000,596000,10
|
|
20240108,091300,922473000,599000,598000,599000,596000,19
|
|
20240108,091200,911121000,596000,596000,597000,596000,14
|
|
20240108,091100,902776000,599000,596000,599000,596000,2
|
|
20240108,091000,901581000,596000,601000,601000,594000,193
|
|
20240108,090900,786112000,602000,605000,605000,602000,34
|
|
20240108,090800,765574000,604000,609000,609000,602000,74
|
|
20240108,090700,720625000,602000,620000,620000,601000,275
|
|
20240108,090600,551415000,631000,631000,631000,631000,0
|
|
20240108,090500,551415000,631000,631000,631000,631000,0
|
|
20240108,090400,551415000,631000,591000,631000,590000,295
|
|
20240108,090300,369784000,593000,590000,594000,588000,84
|
|
20240108,090200,320260000,590000,589000,590000,581000,68
|
|
20240108,090100,280230000,581000,593000,593000,570000,135
|
|
20240108,090000,201816000,593000,605000,605000,590000,336
|