584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184100,1435142000,597000,597000,597000,597000,11
|
|
20240109,184000,1435142000,597000,597000,597000,597000,0
|
|
20240109,183900,1435142000,597000,597000,597000,597000,0
|
|
20240109,183800,1435142000,597000,597000,597000,597000,0
|
|
20240109,183700,1435142000,597000,597000,597000,597000,0
|
|
20240109,183600,1435142000,597000,597000,597000,597000,0
|
|
20240109,183500,1435142000,597000,597000,597000,597000,0
|
|
20240109,183400,1435142000,597000,597000,597000,597000,0
|
|
20240109,183300,1435142000,597000,597000,597000,597000,0
|
|
20240109,183200,1435142000,597000,597000,597000,597000,0
|
|
20240109,183100,1435142000,597000,597000,597000,597000,0
|
|
20240109,183000,1435142000,597000,597000,597000,597000,0
|
|
20240109,182900,1435142000,597000,597000,597000,597000,0
|
|
20240109,182800,1435142000,597000,597000,597000,597000,0
|
|
20240109,182700,1435142000,597000,597000,597000,597000,0
|
|
20240109,182600,1435142000,597000,597000,597000,597000,0
|
|
20240109,182500,1435142000,597000,597000,597000,597000,0
|
|
20240109,182400,1435142000,597000,597000,597000,597000,0
|
|
20240109,182300,1435142000,597000,597000,597000,597000,0
|
|
20240109,182200,1435142000,597000,597000,597000,597000,0
|
|
20240109,182100,1435142000,597000,597000,597000,597000,0
|
|
20240109,182000,1435142000,597000,597000,597000,597000,0
|
|
20240109,181900,1435142000,597000,597000,597000,597000,0
|
|
20240109,181800,1435142000,597000,597000,597000,597000,0
|
|
20240109,181700,1435142000,597000,597000,597000,597000,0
|
|
20240109,181600,1435142000,597000,597000,597000,597000,0
|
|
20240109,181500,1435142000,597000,597000,597000,597000,0
|
|
20240109,181400,1435142000,597000,597000,597000,597000,0
|
|
20240109,181300,1435142000,597000,597000,597000,597000,0
|
|
20240109,181200,1435142000,597000,597000,597000,597000,0
|
|
20240109,181100,1435142000,597000,597000,597000,597000,11
|
|
20240109,181000,1435142000,597000,597000,597000,597000,0
|
|
20240109,180900,1435142000,597000,597000,597000,597000,0
|
|
20240109,180800,1435142000,597000,597000,597000,597000,0
|
|
20240109,180700,1435142000,597000,597000,597000,597000,0
|
|
20240109,180600,1435142000,597000,597000,597000,597000,0
|
|
20240109,180500,1435142000,597000,597000,597000,597000,0
|
|
20240109,180400,1435142000,597000,597000,597000,597000,0
|
|
20240109,180300,1435142000,597000,597000,597000,597000,0
|
|
20240109,180200,1435142000,597000,597000,597000,597000,0
|
|
20240109,180100,1435142000,597000,597000,597000,597000,0
|
|
20240109,180000,1435142000,597000,597000,597000,597000,0
|
|
20240109,175900,1435142000,597000,597000,597000,597000,0
|
|
20240109,175800,1435142000,597000,597000,597000,597000,0
|
|
20240109,175700,1435142000,597000,597000,597000,597000,0
|
|
20240109,175600,1435142000,597000,597000,597000,597000,0
|
|
20240109,175500,1435142000,597000,597000,597000,597000,0
|
|
20240109,175400,1435142000,597000,597000,597000,597000,0
|
|
20240109,175300,1435142000,597000,597000,597000,597000,0
|
|
20240109,175200,1435142000,597000,597000,597000,597000,0
|
|
20240109,175100,1435142000,597000,597000,597000,597000,0
|
|
20240109,175000,1435142000,597000,597000,597000,597000,0
|
|
20240109,174900,1435142000,597000,597000,597000,597000,0
|
|
20240109,174800,1435142000,597000,597000,597000,597000,0
|
|
20240109,174700,1435142000,597000,597000,597000,597000,0
|
|
20240109,174600,1435142000,597000,597000,597000,597000,0
|
|
20240109,174500,1435142000,597000,597000,597000,597000,0
|
|
20240109,174400,1435142000,597000,597000,597000,597000,0
|
|
20240109,174300,1435142000,597000,597000,597000,597000,0
|
|
20240109,174200,1435142000,597000,597000,597000,597000,0
|
|
20240109,174100,1435142000,597000,597000,597000,597000,11
|
|
20240109,174000,1435142000,597000,597000,597000,597000,0
|
|
20240109,173900,1435142000,597000,597000,597000,597000,0
|
|
20240109,173800,1435142000,597000,597000,597000,597000,0
|
|
20240109,173700,1435142000,597000,597000,597000,597000,0
|
|
20240109,173600,1435142000,597000,597000,597000,597000,0
|
|
20240109,173500,1435142000,597000,597000,597000,597000,0
|
|
20240109,173400,1435142000,597000,597000,597000,597000,0
|
|
20240109,173300,1435142000,597000,597000,597000,597000,0
|
|
20240109,173200,1435142000,597000,597000,597000,597000,0
|
|
20240109,173100,1435142000,597000,597000,597000,597000,0
|
|
20240109,173000,1435142000,597000,597000,597000,597000,0
|
|
20240109,172900,1435142000,597000,597000,597000,597000,0
|
|
20240109,172800,1435142000,597000,597000,597000,597000,0
|
|
20240109,172700,1435142000,597000,597000,597000,597000,0
|
|
20240109,172600,1435142000,597000,597000,597000,597000,0
|
|
20240109,172500,1435142000,597000,597000,597000,597000,0
|
|
20240109,172400,1435142000,597000,597000,597000,597000,0
|
|
20240109,172300,1435142000,597000,597000,597000,597000,0
|
|
20240109,172200,1435142000,597000,597000,597000,597000,0
|
|
20240109,172100,1435142000,597000,597000,597000,597000,0
|
|
20240109,172000,1435142000,597000,597000,597000,597000,0
|
|
20240109,171900,1435142000,597000,597000,597000,597000,0
|
|
20240109,171800,1435142000,597000,597000,597000,597000,0
|
|
20240109,171700,1435142000,597000,597000,597000,597000,0
|
|
20240109,171600,1435142000,597000,597000,597000,597000,0
|
|
20240109,171500,1435142000,597000,597000,597000,597000,0
|
|
20240109,171400,1435142000,597000,597000,597000,597000,0
|
|
20240109,171300,1435142000,597000,597000,597000,597000,0
|
|
20240109,171200,1435142000,597000,597000,597000,597000,0
|
|
20240109,171100,1435142000,597000,597000,597000,597000,11
|
|
20240109,171000,1435142000,597000,597000,597000,597000,0
|
|
20240109,170900,1435142000,597000,597000,597000,597000,0
|
|
20240109,170800,1435142000,597000,597000,597000,597000,0
|
|
20240109,170700,1435142000,597000,597000,597000,597000,0
|
|
20240109,170600,1435142000,597000,597000,597000,597000,0
|
|
20240109,170500,1435142000,597000,597000,597000,597000,0
|
|
20240109,170400,1435142000,597000,597000,597000,597000,0
|
|
20240109,170300,1435142000,597000,597000,597000,597000,0
|
|
20240109,170200,1435142000,597000,597000,597000,597000,0
|
|
20240109,170100,1435142000,597000,597000,597000,597000,0
|
|
20240109,170000,1435142000,597000,597000,597000,597000,0
|
|
20240109,165900,1435142000,597000,597000,597000,597000,0
|
|
20240109,165800,1435142000,597000,597000,597000,597000,0
|
|
20240109,165700,1435142000,597000,597000,597000,597000,0
|
|
20240109,165600,1435142000,597000,597000,597000,597000,0
|
|
20240109,165500,1435142000,597000,597000,597000,597000,0
|
|
20240109,165400,1435142000,597000,597000,597000,597000,0
|
|
20240109,165300,1435142000,597000,597000,597000,597000,0
|
|
20240109,165200,1435142000,597000,597000,597000,597000,0
|
|
20240109,165100,1435142000,597000,597000,597000,597000,0
|
|
20240109,165000,1435142000,597000,597000,597000,597000,0
|
|
20240109,164900,1435142000,597000,597000,597000,597000,0
|
|
20240109,164800,1435142000,597000,597000,597000,597000,0
|
|
20240109,164700,1435142000,597000,597000,597000,597000,0
|
|
20240109,164600,1435142000,597000,597000,597000,597000,0
|
|
20240109,164500,1435142000,597000,597000,597000,597000,0
|
|
20240109,164400,1435142000,597000,597000,597000,597000,0
|
|
20240109,164300,1435142000,597000,597000,597000,597000,0
|
|
20240109,164200,1435142000,597000,597000,597000,597000,0
|
|
20240109,164100,1435142000,597000,597000,597000,597000,11
|
|
20240109,164000,1435142000,597000,597000,597000,597000,0
|
|
20240109,163900,1435142000,597000,597000,597000,597000,0
|
|
20240109,163800,1435142000,597000,597000,597000,597000,0
|
|
20240109,163700,1435142000,597000,597000,597000,597000,0
|
|
20240109,163600,1435142000,597000,597000,597000,597000,0
|
|
20240109,163500,1435142000,597000,597000,597000,597000,0
|
|
20240109,163400,1435142000,597000,597000,597000,597000,0
|
|
20240109,163300,1435142000,597000,597000,597000,597000,0
|
|
20240109,163200,1435142000,597000,597000,597000,597000,0
|
|
20240109,163100,1435142000,597000,597000,597000,597000,0
|
|
20240109,163000,1435142000,597000,597000,597000,597000,0
|
|
20240109,162900,1435142000,597000,597000,597000,597000,0
|
|
20240109,162800,1435142000,597000,597000,597000,597000,0
|
|
20240109,162700,1435142000,597000,597000,597000,597000,0
|
|
20240109,162600,1435142000,597000,597000,597000,597000,0
|
|
20240109,162500,1435142000,597000,597000,597000,597000,0
|
|
20240109,162400,1435142000,597000,597000,597000,597000,0
|
|
20240109,162300,1435142000,597000,597000,597000,597000,0
|
|
20240109,162200,1435142000,597000,597000,597000,597000,0
|
|
20240109,162100,1435142000,597000,597000,597000,597000,0
|
|
20240109,162000,1435142000,597000,597000,597000,597000,0
|
|
20240109,161900,1435142000,597000,597000,597000,597000,0
|
|
20240109,161800,1435142000,597000,597000,597000,597000,0
|
|
20240109,161700,1435142000,597000,597000,597000,597000,0
|
|
20240109,161600,1435142000,597000,597000,597000,597000,0
|
|
20240109,161500,1435142000,597000,597000,597000,597000,0
|
|
20240109,161400,1435142000,597000,597000,597000,597000,0
|
|
20240109,161300,1435142000,597000,597000,597000,597000,0
|
|
20240109,161200,1435142000,597000,597000,597000,597000,0
|
|
20240109,161100,1435142000,597000,597000,597000,597000,11
|
|
20240109,161000,1435142000,597000,597000,597000,597000,0
|
|
20240109,160900,1435142000,597000,597000,597000,597000,0
|
|
20240109,160800,1435142000,597000,597000,597000,597000,0
|
|
20240109,160700,1435142000,597000,597000,597000,597000,0
|
|
20240109,160600,1435142000,597000,597000,597000,597000,0
|
|
20240109,160500,1435142000,597000,597000,597000,597000,0
|
|
20240109,160400,1435142000,597000,597000,597000,597000,0
|
|
20240109,160300,1435142000,597000,597000,597000,597000,0
|
|
20240109,160200,1435142000,597000,597000,597000,597000,0
|
|
20240109,160100,1435142000,597000,597000,597000,597000,0
|
|
20240109,160000,1435142000,597000,597000,597000,597000,0
|
|
20240109,155900,1435142000,597000,597000,597000,597000,0
|
|
20240109,155800,1435142000,597000,597000,597000,597000,0
|
|
20240109,155700,1435142000,597000,597000,597000,597000,0
|
|
20240109,155600,1435142000,597000,597000,597000,597000,0
|
|
20240109,155500,1435142000,597000,597000,597000,597000,0
|
|
20240109,155400,1435142000,597000,597000,597000,597000,0
|
|
20240109,155300,1435142000,597000,597000,597000,597000,0
|
|
20240109,155200,1435142000,597000,597000,597000,597000,0
|
|
20240109,155100,1435142000,597000,597000,597000,597000,0
|
|
20240109,155000,1435142000,597000,597000,597000,597000,0
|
|
20240109,154900,1435142000,597000,597000,597000,597000,0
|
|
20240109,154800,1435142000,597000,597000,597000,597000,0
|
|
20240109,154700,1435142000,597000,597000,597000,597000,0
|
|
20240109,154600,1435142000,597000,597000,597000,597000,0
|
|
20240109,154500,1435142000,597000,597000,597000,597000,0
|
|
20240109,154400,1435142000,597000,597000,597000,597000,0
|
|
20240109,154300,1435142000,597000,597000,597000,597000,0
|
|
20240109,154200,1435142000,597000,597000,597000,597000,0
|
|
20240109,154100,1435142000,597000,597000,597000,597000,11
|
|
20240109,154000,1435142000,597000,597000,597000,597000,0
|
|
20240109,153900,1435142000,597000,597000,597000,597000,0
|
|
20240109,153800,1435142000,597000,597000,597000,597000,0
|
|
20240109,153700,1435142000,597000,597000,597000,597000,0
|
|
20240109,153600,1435142000,597000,597000,597000,597000,0
|
|
20240109,153500,1435142000,597000,597000,597000,597000,0
|
|
20240109,153400,1435142000,597000,597000,597000,597000,0
|
|
20240109,153300,1435142000,597000,597000,597000,597000,0
|
|
20240109,153200,1435142000,597000,597000,597000,597000,0
|
|
20240109,153100,1435142000,597000,597000,597000,597000,0
|
|
20240109,153000,1435142000,597000,597000,597000,597000,11
|
|
20240109,152900,1428575000,599000,599000,599000,599000,0
|
|
20240109,152800,1428575000,599000,599000,599000,599000,0
|
|
20240109,152700,1428575000,599000,599000,599000,599000,0
|
|
20240109,152600,1428575000,599000,599000,599000,599000,0
|
|
20240109,152500,1428575000,599000,599000,599000,599000,0
|
|
20240109,152400,1428575000,599000,599000,599000,599000,0
|
|
20240109,152300,1428575000,599000,599000,599000,599000,0
|
|
20240109,152200,1428575000,599000,599000,599000,599000,0
|
|
20240109,152100,1428575000,599000,599000,599000,599000,0
|
|
20240109,152000,1428575000,599000,599000,599000,599000,0
|
|
20240109,151900,1428575000,599000,596000,599000,596000,8
|
|
20240109,151800,1423795000,596000,596000,596000,596000,0
|
|
20240109,151700,1423795000,596000,599000,599000,596000,6
|
|
20240109,151600,1420210000,595000,595000,595000,595000,0
|
|
20240109,151500,1420210000,595000,595000,595000,595000,1
|
|
20240109,151400,1419615000,599000,599000,599000,599000,1
|
|
20240109,151300,1419016000,599000,599000,599000,599000,0
|
|
20240109,151200,1419016000,599000,596000,599000,596000,22
|
|
20240109,151100,1405871000,596000,596000,596000,596000,2
|
|
20240109,151000,1404679000,596000,599000,599000,595000,7
|
|
20240109,150900,1400504000,599000,599000,599000,599000,0
|
|
20240109,150800,1400504000,599000,599000,599000,599000,0
|
|
20240109,150700,1400504000,599000,599000,599000,599000,2
|
|
20240109,150600,1399306000,599000,599000,599000,599000,0
|
|
20240109,150500,1399306000,599000,598000,599000,598000,21
|
|
20240109,150400,1386745000,595000,595000,595000,595000,9
|
|
20240109,150300,1381390000,595000,595000,598000,595000,45
|
|
20240109,150200,1354611000,595000,595000,595000,595000,4
|
|
20240109,150100,1352231000,595000,595000,595000,595000,11
|
|
20240109,150000,1345686000,598000,595000,598000,595000,9
|
|
20240109,145900,1340328000,598000,595000,598000,595000,3
|
|
20240109,145800,1338540000,598000,597000,598000,595000,8
|
|
20240109,145700,1333764000,598000,595000,598000,595000,19
|
|
20240109,145600,1322450000,598000,598000,598000,598000,11
|
|
20240109,145500,1315872000,598000,598000,598000,598000,1
|
|
20240109,145400,1315274000,598000,595000,598000,595000,5
|
|
20240109,145300,1312296000,595000,595000,595000,595000,1
|
|
20240109,145200,1311701000,598000,598000,598000,598000,1
|
|
20240109,145100,1311103000,598000,596000,598000,596000,35
|
|
20240109,145000,1290212000,597000,597000,597000,597000,11
|
|
20240109,144900,1283645000,594000,596000,596000,594000,17
|
|
20240109,144800,1273532000,595000,597000,597000,595000,6
|
|
20240109,144700,1269960000,598000,598000,598000,598000,0
|
|
20240109,144600,1269960000,598000,598000,598000,598000,0
|
|
20240109,144500,1269960000,598000,597000,598000,597000,2
|
|
20240109,144400,1268765000,597000,597000,597000,597000,0
|
|
20240109,144300,1268765000,597000,597000,597000,597000,0
|
|
20240109,144200,1268765000,597000,597000,597000,597000,4
|
|
20240109,144100,1266377000,598000,598000,598000,598000,0
|
|
20240109,144000,1266377000,598000,598000,598000,598000,2
|
|
20240109,143900,1265181000,599000,599000,599000,599000,0
|
|
20240109,143800,1265181000,599000,599000,599000,599000,1
|
|
20240109,143700,1264582000,598000,598000,598000,598000,1
|
|
20240109,143600,1263984000,598000,598000,598000,598000,2
|
|
20240109,143500,1262788000,598000,598000,598000,598000,0
|
|
20240109,143400,1262788000,598000,598000,598000,598000,8
|
|
20240109,143300,1258004000,598000,598000,598000,598000,0
|
|
20240109,143200,1258004000,598000,600000,600000,598000,4
|
|
20240109,143100,1255610000,600000,600000,600000,600000,1
|
|
20240109,143000,1255010000,598000,599000,599000,598000,16
|
|
20240109,142900,1245429000,598000,598000,598000,598000,2
|
|
20240109,142800,1244233000,598000,597000,598000,597000,4
|
|
20240109,142700,1241844000,598000,597000,598000,597000,4
|
|
20240109,142600,1239454000,597000,597000,597000,597000,0
|
|
20240109,142500,1239454000,597000,597000,597000,597000,0
|
|
20240109,142400,1239454000,597000,597000,597000,597000,0
|
|
20240109,142300,1239454000,597000,597000,597000,597000,0
|
|
20240109,142200,1239454000,597000,598000,598000,597000,3
|
|
20240109,142100,1237662000,599000,599000,599000,599000,0
|
|
20240109,142000,1237662000,599000,599000,599000,599000,0
|
|
20240109,141900,1237662000,599000,599000,599000,599000,0
|
|
20240109,141800,1237662000,599000,599000,599000,599000,2
|
|
20240109,141700,1236464000,598000,599000,600000,598000,21
|
|
20240109,141600,1223872000,600000,598000,600000,598000,34
|
|
20240109,141500,1203507000,599000,599000,599000,599000,0
|
|
20240109,141400,1203507000,599000,598000,599000,597000,10
|
|
20240109,141300,1197532000,597000,596000,597000,596000,38
|
|
20240109,141200,1174855000,594000,594000,594000,594000,0
|
|
20240109,141100,1174855000,594000,594000,594000,594000,4
|
|
20240109,141000,1172479000,594000,594000,594000,594000,0
|
|
20240109,140900,1172479000,594000,594000,594000,594000,0
|
|
20240109,140800,1172479000,594000,594000,594000,594000,0
|
|
20240109,140700,1172479000,594000,594000,594000,594000,8
|
|
20240109,140600,1167727000,595000,595000,595000,595000,5
|
|
20240109,140500,1164752000,595000,594000,595000,594000,11
|
|
20240109,140400,1158217000,595000,594000,595000,594000,6
|
|
20240109,140300,1154652000,594000,595000,595000,594000,5
|
|
20240109,140200,1151678000,595000,595000,595000,595000,20
|
|
20240109,140100,1139778000,595000,596000,596000,595000,3
|
|
20240109,140000,1137992000,596000,596000,596000,596000,3
|
|
20240109,135900,1136204000,597000,597000,597000,597000,0
|
|
20240109,135800,1136204000,597000,597000,597000,597000,0
|
|
20240109,135700,1136204000,597000,597000,597000,597000,0
|
|
20240109,135600,1136204000,597000,597000,597000,597000,0
|
|
20240109,135500,1136204000,597000,597000,597000,597000,0
|
|
20240109,135400,1136204000,597000,597000,597000,597000,7
|
|
20240109,135300,1132025000,596000,596000,596000,596000,0
|
|
20240109,135200,1132025000,596000,596000,596000,596000,0
|
|
20240109,135100,1132025000,596000,596000,596000,596000,0
|
|
20240109,135000,1132025000,596000,596000,596000,596000,0
|
|
20240109,134900,1132025000,596000,596000,596000,596000,3
|
|
20240109,134800,1130237000,597000,594000,597000,594000,6
|
|
20240109,134700,1126667000,595000,595000,595000,595000,0
|
|
20240109,134600,1126667000,595000,595000,595000,595000,1
|
|
20240109,134500,1126072000,596000,596000,596000,596000,0
|
|
20240109,134400,1126072000,596000,596000,596000,596000,0
|
|
20240109,134300,1126072000,596000,596000,596000,596000,0
|
|
20240109,134200,1126072000,596000,596000,596000,596000,3
|
|
20240109,134100,1124284000,594000,594000,594000,594000,0
|
|
20240109,134000,1124284000,594000,594000,594000,594000,0
|
|
20240109,133900,1124284000,594000,594000,594000,594000,1
|
|
20240109,133800,1123690000,594000,594000,594000,594000,0
|
|
20240109,133700,1123690000,594000,594000,594000,594000,1
|
|
20240109,133600,1123096000,596000,596000,596000,596000,1
|
|
20240109,133500,1122500000,594000,594000,594000,594000,1
|
|
20240109,133400,1121906000,596000,596000,596000,596000,2
|
|
20240109,133300,1120714000,596000,596000,596000,596000,2
|
|
20240109,133200,1119522000,595000,595000,595000,595000,0
|
|
20240109,133100,1119522000,595000,595000,595000,595000,0
|
|
20240109,133000,1119522000,595000,595000,595000,595000,0
|
|
20240109,132900,1119522000,595000,595000,595000,595000,0
|
|
20240109,132800,1119522000,595000,595000,595000,595000,2
|
|
20240109,132700,1118332000,595000,595000,595000,595000,2
|
|
20240109,132600,1117142000,595000,595000,595000,595000,4
|
|
20240109,132500,1114762000,594000,594000,594000,594000,10
|
|
20240109,132400,1108822000,594000,595000,595000,594000,8
|
|
20240109,132300,1104067000,596000,596000,596000,596000,0
|
|
20240109,132200,1104067000,596000,596000,596000,596000,0
|
|
20240109,132100,1104067000,596000,596000,596000,596000,11
|
|
20240109,132000,1097511000,595000,595000,595000,595000,0
|
|
20240109,131900,1097511000,595000,595000,595000,595000,0
|
|
20240109,131800,1097511000,595000,595000,595000,595000,0
|
|
20240109,131700,1097511000,595000,595000,595000,595000,3
|
|
20240109,131600,1095726000,597000,597000,597000,597000,0
|
|
20240109,131500,1095726000,597000,597000,597000,597000,0
|
|
20240109,131400,1095726000,597000,595000,597000,595000,5
|
|
20240109,131300,1092749000,597000,595000,597000,595000,15
|
|
20240109,131200,1083822000,595000,595000,595000,595000,1
|
|
20240109,131100,1083227000,595000,595000,595000,595000,0
|
|
20240109,131000,1083227000,595000,595000,595000,595000,0
|
|
20240109,130900,1083227000,595000,595000,595000,595000,0
|
|
20240109,130800,1083227000,595000,595000,595000,595000,3
|
|
20240109,130700,1081442000,597000,595000,597000,595000,11
|
|
20240109,130600,1074877000,595000,596000,596000,595000,28
|
|
20240109,130500,1058192000,595000,595000,595000,595000,0
|
|
20240109,130400,1058192000,595000,595000,595000,595000,0
|
|
20240109,130300,1058192000,595000,595000,595000,595000,1
|
|
20240109,130200,1057597000,595000,595000,595000,595000,0
|
|
20240109,130100,1057597000,595000,595000,595000,595000,16
|
|
20240109,130000,1048077000,594000,594000,594000,594000,7
|
|
20240109,125900,1043919000,594000,594000,594000,594000,0
|
|
20240109,125800,1043919000,594000,594000,594000,594000,0
|
|
20240109,125700,1043919000,594000,594000,594000,594000,0
|
|
20240109,125600,1043919000,594000,594000,594000,594000,0
|
|
20240109,125500,1043919000,594000,594000,594000,594000,0
|
|
20240109,125400,1043919000,594000,594000,594000,594000,3
|
|
20240109,125300,1042137000,595000,595000,595000,595000,1
|
|
20240109,125200,1041542000,595000,594000,595000,594000,4
|
|
20240109,125100,1039165000,595000,595000,595000,595000,0
|
|
20240109,125000,1039165000,595000,595000,595000,595000,0
|
|
20240109,124900,1039165000,595000,595000,595000,595000,0
|
|
20240109,124800,1039165000,595000,595000,595000,595000,0
|
|
20240109,124700,1039165000,595000,595000,595000,595000,0
|
|
20240109,124600,1039165000,595000,595000,595000,595000,0
|
|
20240109,124500,1039165000,595000,595000,595000,595000,0
|
|
20240109,124400,1039165000,595000,595000,595000,595000,0
|
|
20240109,124300,1039165000,595000,595000,595000,595000,0
|
|
20240109,124200,1039165000,595000,594000,595000,594000,18
|
|
20240109,124100,1028471000,595000,595000,595000,595000,0
|
|
20240109,124000,1028471000,595000,595000,595000,595000,6
|
|
20240109,123900,1024901000,596000,595000,596000,595000,17
|
|
20240109,123800,1014784000,595000,595000,595000,595000,0
|
|
20240109,123700,1014784000,595000,595000,595000,595000,0
|
|
20240109,123600,1014784000,595000,595000,595000,595000,0
|
|
20240109,123500,1014784000,595000,595000,595000,595000,0
|
|
20240109,123400,1014784000,595000,595000,595000,595000,0
|
|
20240109,123300,1014784000,595000,594000,595000,594000,7
|
|
20240109,123200,1010625000,594000,594000,594000,594000,0
|
|
20240109,123100,1010625000,594000,594000,594000,594000,5
|
|
20240109,123000,1007655000,595000,594000,595000,594000,6
|
|
20240109,122900,1004090000,595000,593000,595000,593000,7
|
|
20240109,122800,999937000,595000,595000,595000,595000,0
|
|
20240109,122700,999937000,595000,595000,595000,595000,0
|
|
20240109,122600,999937000,595000,594000,595000,593000,7
|
|
20240109,122500,995779000,595000,595000,595000,595000,0
|
|
20240109,122400,995779000,595000,595000,595000,595000,0
|
|
20240109,122300,995779000,595000,595000,595000,595000,0
|
|
20240109,122200,995779000,595000,595000,595000,595000,0
|
|
20240109,122100,995779000,595000,594000,595000,594000,2
|
|
20240109,122000,994590000,595000,595000,595000,595000,0
|
|
20240109,121900,994590000,595000,595000,595000,592000,20
|
|
20240109,121800,982725000,592000,592000,592000,592000,0
|
|
20240109,121700,982725000,592000,592000,592000,592000,0
|
|
20240109,121600,982725000,592000,592000,592000,592000,0
|
|
20240109,121500,982725000,592000,593000,593000,592000,39
|
|
20240109,121400,959620000,596000,596000,596000,596000,0
|
|
20240109,121300,959620000,596000,596000,596000,596000,0
|
|
20240109,121200,959620000,596000,596000,596000,596000,1
|
|
20240109,121100,959024000,596000,595000,596000,595000,2
|
|
20240109,121000,957833000,595000,593000,595000,593000,39
|
|
20240109,120900,934704000,594000,595000,595000,594000,17
|
|
20240109,120800,924601000,595000,595000,595000,595000,3
|
|
20240109,120700,922816000,595000,594000,595000,593000,78
|
|
20240109,120600,876524000,595000,595000,595000,595000,0
|
|
20240109,120500,876524000,595000,595000,595000,595000,3
|
|
20240109,120400,874739000,595000,595000,595000,595000,2
|
|
20240109,120300,873549000,595000,595000,595000,595000,27
|
|
20240109,120200,857484000,595000,595000,595000,595000,25
|
|
20240109,120100,842609000,595000,595000,595000,595000,0
|
|
20240109,120000,842609000,595000,595000,595000,595000,0
|
|
20240109,115900,842609000,595000,595000,595000,595000,0
|
|
20240109,115800,842609000,595000,595000,595000,595000,3
|
|
20240109,115700,840824000,595000,595000,595000,595000,0
|
|
20240109,115600,840824000,595000,596000,596000,595000,28
|
|
20240109,115500,824138000,596000,596000,596000,596000,0
|
|
20240109,115400,824138000,596000,597000,597000,596000,2
|
|
20240109,115300,822945000,596000,596000,596000,596000,0
|
|
20240109,115200,822945000,596000,596000,596000,596000,2
|
|
20240109,115100,821753000,596000,596000,596000,596000,4
|
|
20240109,115000,819369000,599000,598000,599000,596000,40
|
|
20240109,114900,795432000,598000,598000,598000,598000,0
|
|
20240109,114800,795432000,598000,598000,598000,598000,0
|
|
20240109,114700,795432000,598000,598000,598000,598000,0
|
|
20240109,114600,795432000,598000,598000,598000,598000,0
|
|
20240109,114500,795432000,598000,598000,598000,598000,3
|
|
20240109,114400,793638000,599000,599000,599000,599000,0
|
|
20240109,114300,793638000,599000,599000,599000,599000,0
|
|
20240109,114200,793638000,599000,599000,599000,599000,0
|
|
20240109,114100,793638000,599000,599000,599000,599000,0
|
|
20240109,114000,793638000,599000,599000,599000,599000,0
|
|
20240109,113900,793638000,599000,599000,599000,599000,1
|
|
20240109,113800,793039000,599000,599000,599000,599000,1
|
|
20240109,113700,792440000,598000,598000,598000,598000,11
|
|
20240109,113600,785862000,596000,596000,596000,596000,1
|
|
20240109,113500,785266000,596000,596000,596000,596000,0
|
|
20240109,113400,785266000,596000,596000,596000,596000,0
|
|
20240109,113300,785266000,596000,596000,596000,596000,2
|
|
20240109,113200,784074000,598000,598000,598000,598000,0
|
|
20240109,113100,784074000,598000,598000,598000,598000,0
|
|
20240109,113000,784074000,598000,598000,598000,598000,0
|
|
20240109,112900,784074000,598000,597000,598000,597000,2
|
|
20240109,112800,782879000,597000,597000,597000,597000,0
|
|
20240109,112700,782879000,597000,597000,597000,597000,0
|
|
20240109,112600,782879000,597000,597000,597000,597000,0
|
|
20240109,112500,782879000,597000,597000,597000,597000,0
|
|
20240109,112400,782879000,597000,595000,597000,595000,12
|
|
20240109,112300,775727000,595000,595000,595000,595000,0
|
|
20240109,112200,775727000,595000,594000,598000,594000,144
|
|
20240109,112100,689954000,594000,594000,594000,594000,26
|
|
20240109,112000,674510000,594000,594000,594000,594000,0
|
|
20240109,111900,674510000,594000,594000,594000,594000,0
|
|
20240109,111800,674510000,594000,594000,594000,594000,0
|
|
20240109,111700,674510000,594000,594000,594000,594000,0
|
|
20240109,111600,674510000,594000,594000,594000,594000,10
|
|
20240109,111500,668570000,594000,594000,594000,594000,0
|
|
20240109,111400,668570000,594000,594000,594000,594000,3
|
|
20240109,111300,666788000,594000,594000,594000,594000,1
|
|
20240109,111200,666194000,595000,595000,595000,595000,0
|
|
20240109,111100,666194000,595000,595000,595000,595000,0
|
|
20240109,111000,666194000,595000,595000,595000,595000,3
|
|
20240109,110900,664409000,594000,594000,594000,594000,0
|
|
20240109,110800,664409000,594000,594000,594000,594000,0
|
|
20240109,110700,664409000,594000,594000,594000,594000,0
|
|
20240109,110600,664409000,594000,594000,594000,594000,0
|
|
20240109,110500,664409000,594000,594000,594000,594000,1
|
|
20240109,110400,663815000,594000,595000,595000,594000,11
|
|
20240109,110300,657280000,595000,595000,595000,595000,0
|
|
20240109,110200,657280000,595000,595000,595000,595000,0
|
|
20240109,110100,657280000,595000,595000,595000,595000,5
|
|
20240109,110000,654305000,595000,595000,595000,595000,1
|
|
20240109,105900,653710000,594000,594000,594000,594000,1
|
|
20240109,105800,653116000,593000,593000,593000,593000,0
|
|
20240109,105700,653116000,593000,594000,594000,593000,2
|
|
20240109,105600,651929000,594000,594000,594000,594000,1
|
|
20240109,105500,651335000,594000,594000,594000,594000,0
|
|
20240109,105400,651335000,594000,594000,594000,594000,1
|
|
20240109,105300,650741000,592000,592000,592000,592000,0
|
|
20240109,105200,650741000,592000,593000,593000,592000,46
|
|
20240109,105100,623508000,593000,593000,593000,593000,15
|
|
20240109,105000,614613000,593000,593000,593000,593000,13
|
|
20240109,104900,606904000,593000,593000,593000,593000,22
|
|
20240109,104800,593858000,593000,593000,593000,593000,1
|
|
20240109,104700,593265000,593000,593000,593000,593000,0
|
|
20240109,104600,593265000,593000,593000,593000,593000,1
|
|
20240109,104500,592672000,593000,593000,593000,593000,0
|
|
20240109,104400,592672000,593000,593000,593000,593000,0
|
|
20240109,104300,592672000,593000,593000,593000,593000,0
|
|
20240109,104200,592672000,593000,593000,593000,593000,4
|
|
20240109,104100,590300000,594000,594000,594000,594000,1
|
|
20240109,104000,589706000,595000,595000,595000,595000,0
|
|
20240109,103900,589706000,595000,595000,595000,595000,0
|
|
20240109,103800,589706000,595000,595000,595000,595000,1
|
|
20240109,103700,589111000,595000,595000,595000,595000,0
|
|
20240109,103600,589111000,595000,593000,595000,593000,16
|
|
20240109,103500,579621000,594000,594000,594000,594000,0
|
|
20240109,103400,579621000,594000,594000,594000,594000,0
|
|
20240109,103300,579621000,594000,594000,594000,594000,2
|
|
20240109,103200,578433000,595000,593000,595000,593000,5
|
|
20240109,103100,575466000,593000,594000,594000,593000,17
|
|
20240109,103000,565384000,593000,593000,593000,593000,21
|
|
20240109,102900,552931000,592000,592000,592000,592000,0
|
|
20240109,102800,552931000,592000,592000,592000,592000,0
|
|
20240109,102700,552931000,592000,592000,592000,592000,0
|
|
20240109,102600,552931000,592000,592000,592000,592000,2
|
|
20240109,102500,551747000,592000,592000,592000,591000,22
|
|
20240109,102400,538738000,592000,592000,592000,592000,0
|
|
20240109,102300,538738000,592000,592000,592000,592000,1
|
|
20240109,102200,538146000,592000,592000,592000,592000,11
|
|
20240109,102100,531634000,591000,592000,592000,591000,20
|
|
20240109,102000,519809000,592000,592000,592000,592000,32
|
|
20240109,101900,500865000,593000,593000,593000,593000,10
|
|
20240109,101800,494935000,593000,593000,593000,593000,1
|
|
20240109,101700,494342000,594000,593000,594000,593000,2
|
|
20240109,101600,493155000,593000,593000,593000,593000,15
|
|
20240109,101500,484260000,593000,593000,593000,593000,0
|
|
20240109,101400,484260000,593000,593000,593000,593000,2
|
|
20240109,101300,483074000,593000,594000,594000,593000,41
|
|
20240109,101200,458755000,594000,595000,595000,594000,32
|
|
20240109,101100,439746000,595000,594000,595000,594000,2
|
|
20240109,101000,438557000,594000,594000,594000,594000,21
|
|
20240109,100900,426083000,595000,595000,595000,595000,0
|
|
20240109,100800,426083000,595000,595000,595000,595000,0
|
|
20240109,100700,426083000,595000,595000,595000,595000,1
|
|
20240109,100600,425488000,594000,594000,594000,594000,0
|
|
20240109,100500,425488000,594000,594000,594000,594000,0
|
|
20240109,100400,425488000,594000,594000,594000,594000,0
|
|
20240109,100300,425488000,594000,594000,594000,594000,1
|
|
20240109,100200,424894000,594000,595000,595000,594000,7
|
|
20240109,100100,420733000,595000,595000,595000,595000,4
|
|
20240109,100000,418353000,594000,595000,595000,594000,5
|
|
20240109,095900,415381000,595000,595000,595000,595000,1
|
|
20240109,095800,414786000,595000,595000,595000,595000,1
|
|
20240109,095700,414191000,594000,595000,595000,594000,27
|
|
20240109,095600,398142000,594000,594000,594000,594000,20
|
|
20240109,095500,386262000,594000,595000,595000,594000,6
|
|
20240109,095400,382697000,597000,597000,597000,597000,1
|
|
20240109,095300,382100000,597000,596000,597000,594000,40
|
|
20240109,095200,358296000,596000,596000,596000,596000,0
|
|
20240109,095100,358296000,596000,596000,596000,596000,0
|
|
20240109,095000,358296000,596000,596000,596000,596000,0
|
|
20240109,094900,358296000,596000,594000,596000,594000,7
|
|
20240109,094800,354136000,594000,594000,594000,594000,1
|
|
20240109,094700,353542000,594000,594000,594000,594000,1
|
|
20240109,094600,352948000,594000,597000,597000,594000,8
|
|
20240109,094500,348176000,596000,594000,596000,594000,32
|
|
20240109,094400,329139000,594000,594000,594000,594000,0
|
|
20240109,094300,329139000,594000,594000,594000,594000,4
|
|
20240109,094200,326763000,594000,594000,594000,593000,14
|
|
20240109,094100,318448000,594000,594000,594000,594000,1
|
|
20240109,094000,317854000,594000,594000,594000,594000,2
|
|
20240109,093900,316666000,595000,595000,595000,595000,1
|
|
20240109,093800,316071000,594000,594000,594000,594000,3
|
|
20240109,093700,314289000,594000,594000,594000,594000,10
|
|
20240109,093600,308349000,594000,595000,595000,594000,13
|
|
20240109,093500,300625000,596000,596000,596000,596000,0
|
|
20240109,093400,300625000,596000,595000,597000,595000,11
|
|
20240109,093300,294070000,595000,594000,595000,593000,51
|
|
20240109,093200,263774000,594000,594000,594000,594000,4
|
|
20240109,093100,261398000,594000,596000,596000,594000,42
|
|
20240109,093000,236423000,595000,598000,598000,595000,19
|
|
20240109,092900,225106000,598000,596000,598000,595000,49
|
|
20240109,092800,195854000,596000,596000,596000,596000,2
|
|
20240109,092700,194662000,597000,597000,597000,595000,7
|
|
20240109,092600,190489000,597000,596000,597000,595000,11
|
|
20240109,092500,183940000,595000,595000,595000,595000,5
|
|
20240109,092400,180965000,599000,595000,599000,595000,5
|
|
20240109,092300,177980000,597000,596000,597000,594000,23
|
|
20240109,092200,164294000,596000,599000,599000,596000,77
|
|
20240109,092100,118273000,599000,599000,599000,599000,3
|
|
20240109,092000,116476000,601000,601000,601000,600000,5
|
|
20240109,091900,113474000,601000,601000,601000,601000,1
|
|
20240109,091800,112873000,601000,601000,601000,601000,2
|
|
20240109,091700,111671000,601000,599000,601000,599000,3
|
|
20240109,091600,109872000,599000,599000,599000,599000,0
|
|
20240109,091500,109872000,599000,599000,599000,599000,1
|
|
20240109,091400,109273000,601000,601000,601000,601000,3
|
|
20240109,091300,107470000,602000,600000,602000,599000,31
|
|
20240109,091200,88865000,598000,598000,598000,598000,0
|
|
20240109,091100,88865000,598000,600000,601000,598000,39
|
|
20240109,091000,65493000,603000,603000,603000,603000,0
|
|
20240109,090900,65493000,603000,603000,603000,603000,0
|
|
20240109,090800,65493000,603000,603000,603000,603000,2
|
|
20240109,090700,64287000,604000,604000,604000,604000,0
|
|
20240109,090600,64287000,604000,601000,604000,601000,24
|
|
20240109,090500,49836000,601000,599000,601000,599000,7
|
|
20240109,090400,45641000,599000,600000,600000,599000,2
|
|
20240109,090300,44442000,601000,600000,601000,599000,35
|
|
20240109,090200,23450000,600000,599000,602000,599000,20
|
|
20240109,090100,11463000,599000,599000,599000,599000,7
|
|
20240109,090000,7270000,605000,606000,606000,605000,12
|