584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184100,1860107000,590000,590000,590000,590000,85
|
|
20240110,184000,1860107000,590000,590000,590000,590000,0
|
|
20240110,183900,1860107000,590000,590000,590000,590000,0
|
|
20240110,183800,1860107000,590000,590000,590000,590000,0
|
|
20240110,183700,1860107000,590000,590000,590000,590000,0
|
|
20240110,183600,1860107000,590000,590000,590000,590000,0
|
|
20240110,183500,1860107000,590000,590000,590000,590000,0
|
|
20240110,183400,1860107000,590000,590000,590000,590000,0
|
|
20240110,183300,1860107000,590000,590000,590000,590000,0
|
|
20240110,183200,1860107000,590000,590000,590000,590000,0
|
|
20240110,183100,1860107000,590000,590000,590000,590000,0
|
|
20240110,183000,1860107000,590000,590000,590000,590000,0
|
|
20240110,182900,1860107000,590000,590000,590000,590000,0
|
|
20240110,182800,1860107000,590000,590000,590000,590000,0
|
|
20240110,182700,1860107000,590000,590000,590000,590000,0
|
|
20240110,182600,1860107000,590000,590000,590000,590000,0
|
|
20240110,182500,1860107000,590000,590000,590000,590000,0
|
|
20240110,182400,1860107000,590000,590000,590000,590000,0
|
|
20240110,182300,1860107000,590000,590000,590000,590000,0
|
|
20240110,182200,1860107000,590000,590000,590000,590000,0
|
|
20240110,182100,1860107000,590000,590000,590000,590000,0
|
|
20240110,182000,1860107000,590000,590000,590000,590000,0
|
|
20240110,181900,1860107000,590000,590000,590000,590000,0
|
|
20240110,181800,1860107000,590000,590000,590000,590000,0
|
|
20240110,181700,1860107000,590000,590000,590000,590000,0
|
|
20240110,181600,1860107000,590000,590000,590000,590000,0
|
|
20240110,181500,1860107000,590000,590000,590000,590000,0
|
|
20240110,181400,1860107000,590000,590000,590000,590000,0
|
|
20240110,181300,1860107000,590000,590000,590000,590000,0
|
|
20240110,181200,1860107000,590000,590000,590000,590000,0
|
|
20240110,181100,1860107000,590000,590000,590000,590000,85
|
|
20240110,181000,1860107000,590000,590000,590000,590000,0
|
|
20240110,180900,1860107000,590000,590000,590000,590000,0
|
|
20240110,180800,1860107000,590000,590000,590000,590000,0
|
|
20240110,180700,1860107000,590000,590000,590000,590000,0
|
|
20240110,180600,1860107000,590000,590000,590000,590000,0
|
|
20240110,180500,1860107000,590000,590000,590000,590000,0
|
|
20240110,180400,1860107000,590000,590000,590000,590000,0
|
|
20240110,180300,1860107000,590000,590000,590000,590000,0
|
|
20240110,180200,1860107000,590000,590000,590000,590000,0
|
|
20240110,180100,1860107000,590000,590000,590000,590000,0
|
|
20240110,180000,1860107000,590000,590000,590000,590000,0
|
|
20240110,175900,1860107000,590000,590000,590000,590000,0
|
|
20240110,175800,1860107000,590000,590000,590000,590000,0
|
|
20240110,175700,1860107000,590000,590000,590000,590000,0
|
|
20240110,175600,1860107000,590000,590000,590000,590000,0
|
|
20240110,175500,1860107000,590000,590000,590000,590000,0
|
|
20240110,175400,1860107000,590000,590000,590000,590000,0
|
|
20240110,175300,1860107000,590000,590000,590000,590000,0
|
|
20240110,175200,1860107000,590000,590000,590000,590000,0
|
|
20240110,175100,1860107000,590000,590000,590000,590000,0
|
|
20240110,175000,1860107000,590000,590000,590000,590000,0
|
|
20240110,174900,1860107000,590000,590000,590000,590000,0
|
|
20240110,174800,1860107000,590000,590000,590000,590000,0
|
|
20240110,174700,1860107000,590000,590000,590000,590000,0
|
|
20240110,174600,1860107000,590000,590000,590000,590000,0
|
|
20240110,174500,1860107000,590000,590000,590000,590000,0
|
|
20240110,174400,1860107000,590000,590000,590000,590000,0
|
|
20240110,174300,1860107000,590000,590000,590000,590000,0
|
|
20240110,174200,1860107000,590000,590000,590000,590000,0
|
|
20240110,174100,1860107000,590000,590000,590000,590000,85
|
|
20240110,174000,1860107000,590000,590000,590000,590000,0
|
|
20240110,173900,1860107000,590000,590000,590000,590000,0
|
|
20240110,173800,1860107000,590000,590000,590000,590000,0
|
|
20240110,173700,1860107000,590000,590000,590000,590000,0
|
|
20240110,173600,1860107000,590000,590000,590000,590000,0
|
|
20240110,173500,1860107000,590000,590000,590000,590000,0
|
|
20240110,173400,1860107000,590000,590000,590000,590000,0
|
|
20240110,173300,1860107000,590000,590000,590000,590000,0
|
|
20240110,173200,1860107000,590000,590000,590000,590000,0
|
|
20240110,173100,1860107000,590000,590000,590000,590000,0
|
|
20240110,173000,1860107000,590000,590000,590000,590000,0
|
|
20240110,172900,1860107000,590000,590000,590000,590000,0
|
|
20240110,172800,1860107000,590000,590000,590000,590000,0
|
|
20240110,172700,1860107000,590000,590000,590000,590000,0
|
|
20240110,172600,1860107000,590000,590000,590000,590000,0
|
|
20240110,172500,1860107000,590000,590000,590000,590000,0
|
|
20240110,172400,1860107000,590000,590000,590000,590000,0
|
|
20240110,172300,1860107000,590000,590000,590000,590000,0
|
|
20240110,172200,1860107000,590000,590000,590000,590000,0
|
|
20240110,172100,1860107000,590000,590000,590000,590000,0
|
|
20240110,172000,1860107000,590000,590000,590000,590000,0
|
|
20240110,171900,1860107000,590000,590000,590000,590000,0
|
|
20240110,171800,1860107000,590000,590000,590000,590000,0
|
|
20240110,171700,1860107000,590000,590000,590000,590000,0
|
|
20240110,171600,1860107000,590000,590000,590000,590000,0
|
|
20240110,171500,1860107000,590000,590000,590000,590000,0
|
|
20240110,171400,1860107000,590000,590000,590000,590000,0
|
|
20240110,171300,1860107000,590000,590000,590000,590000,0
|
|
20240110,171200,1860107000,590000,590000,590000,590000,0
|
|
20240110,171100,1860107000,590000,590000,590000,590000,85
|
|
20240110,171000,1860107000,590000,590000,590000,590000,0
|
|
20240110,170900,1860107000,590000,590000,590000,590000,0
|
|
20240110,170800,1860107000,590000,590000,590000,590000,0
|
|
20240110,170700,1860107000,590000,590000,590000,590000,0
|
|
20240110,170600,1860107000,590000,590000,590000,590000,0
|
|
20240110,170500,1860107000,590000,590000,590000,590000,0
|
|
20240110,170400,1860107000,590000,590000,590000,590000,0
|
|
20240110,170300,1860107000,590000,590000,590000,590000,0
|
|
20240110,170200,1860107000,590000,590000,590000,590000,0
|
|
20240110,170100,1860107000,590000,590000,590000,590000,0
|
|
20240110,170000,1860107000,590000,590000,590000,590000,0
|
|
20240110,165900,1860107000,590000,590000,590000,590000,0
|
|
20240110,165800,1860107000,590000,590000,590000,590000,0
|
|
20240110,165700,1860107000,590000,590000,590000,590000,0
|
|
20240110,165600,1860107000,590000,590000,590000,590000,0
|
|
20240110,165500,1860107000,590000,590000,590000,590000,0
|
|
20240110,165400,1860107000,590000,590000,590000,590000,0
|
|
20240110,165300,1860107000,590000,590000,590000,590000,0
|
|
20240110,165200,1860107000,590000,590000,590000,590000,0
|
|
20240110,165100,1860107000,590000,590000,590000,590000,0
|
|
20240110,165000,1860107000,590000,590000,590000,590000,0
|
|
20240110,164900,1860107000,590000,590000,590000,590000,0
|
|
20240110,164800,1860107000,590000,590000,590000,590000,0
|
|
20240110,164700,1860107000,590000,590000,590000,590000,0
|
|
20240110,164600,1860107000,590000,590000,590000,590000,0
|
|
20240110,164500,1860107000,590000,590000,590000,590000,0
|
|
20240110,164400,1860107000,590000,590000,590000,590000,0
|
|
20240110,164300,1860107000,590000,590000,590000,590000,0
|
|
20240110,164200,1860107000,590000,590000,590000,590000,0
|
|
20240110,164100,1860107000,590000,590000,590000,590000,85
|
|
20240110,164000,1860107000,590000,590000,590000,590000,0
|
|
20240110,163900,1860107000,590000,590000,590000,590000,0
|
|
20240110,163800,1860107000,590000,590000,590000,590000,0
|
|
20240110,163700,1860107000,590000,590000,590000,590000,0
|
|
20240110,163600,1860107000,590000,590000,590000,590000,0
|
|
20240110,163500,1860107000,590000,590000,590000,590000,0
|
|
20240110,163400,1860107000,590000,590000,590000,590000,0
|
|
20240110,163300,1860107000,590000,590000,590000,590000,0
|
|
20240110,163200,1860107000,590000,590000,590000,590000,0
|
|
20240110,163100,1860107000,590000,590000,590000,590000,0
|
|
20240110,163000,1860107000,590000,590000,590000,590000,0
|
|
20240110,162900,1860107000,590000,590000,590000,590000,0
|
|
20240110,162800,1860107000,590000,590000,590000,590000,0
|
|
20240110,162700,1860107000,590000,590000,590000,590000,0
|
|
20240110,162600,1860107000,590000,590000,590000,590000,0
|
|
20240110,162500,1860107000,590000,590000,590000,590000,0
|
|
20240110,162400,1860107000,590000,590000,590000,590000,0
|
|
20240110,162300,1860107000,590000,590000,590000,590000,0
|
|
20240110,162200,1860107000,590000,590000,590000,590000,0
|
|
20240110,162100,1860107000,590000,590000,590000,590000,0
|
|
20240110,162000,1860107000,590000,590000,590000,590000,0
|
|
20240110,161900,1860107000,590000,590000,590000,590000,0
|
|
20240110,161800,1860107000,590000,590000,590000,590000,0
|
|
20240110,161700,1860107000,590000,590000,590000,590000,0
|
|
20240110,161600,1860107000,590000,590000,590000,590000,0
|
|
20240110,161500,1860107000,590000,590000,590000,590000,0
|
|
20240110,161400,1860107000,590000,590000,590000,590000,0
|
|
20240110,161300,1860107000,590000,590000,590000,590000,0
|
|
20240110,161200,1860107000,590000,590000,590000,590000,0
|
|
20240110,161100,1860107000,590000,590000,590000,590000,85
|
|
20240110,161000,1860107000,590000,590000,590000,590000,0
|
|
20240110,160900,1860107000,590000,590000,590000,590000,0
|
|
20240110,160800,1860107000,590000,590000,590000,590000,0
|
|
20240110,160700,1860107000,590000,590000,590000,590000,0
|
|
20240110,160600,1860107000,590000,590000,590000,590000,0
|
|
20240110,160500,1860107000,590000,590000,590000,590000,0
|
|
20240110,160400,1860107000,590000,590000,590000,590000,0
|
|
20240110,160300,1860107000,590000,590000,590000,590000,0
|
|
20240110,160200,1860107000,590000,590000,590000,590000,0
|
|
20240110,160100,1860107000,590000,590000,590000,590000,0
|
|
20240110,160000,1860107000,590000,590000,590000,590000,0
|
|
20240110,155900,1860107000,590000,590000,590000,590000,0
|
|
20240110,155800,1860107000,590000,590000,590000,590000,0
|
|
20240110,155700,1860107000,590000,590000,590000,590000,0
|
|
20240110,155600,1860107000,590000,590000,590000,590000,0
|
|
20240110,155500,1860107000,590000,590000,590000,590000,0
|
|
20240110,155400,1860107000,590000,590000,590000,590000,0
|
|
20240110,155300,1860107000,590000,590000,590000,590000,0
|
|
20240110,155200,1860107000,590000,590000,590000,590000,0
|
|
20240110,155100,1860107000,590000,590000,590000,590000,0
|
|
20240110,155000,1860107000,590000,590000,590000,590000,0
|
|
20240110,154900,1860107000,590000,590000,590000,590000,0
|
|
20240110,154800,1860107000,590000,590000,590000,590000,0
|
|
20240110,154700,1860107000,590000,590000,590000,590000,0
|
|
20240110,154600,1860107000,590000,590000,590000,590000,0
|
|
20240110,154500,1860107000,590000,590000,590000,590000,0
|
|
20240110,154400,1860107000,590000,590000,590000,590000,0
|
|
20240110,154300,1860107000,590000,590000,590000,590000,0
|
|
20240110,154200,1860107000,590000,590000,590000,590000,0
|
|
20240110,154100,1860107000,590000,590000,590000,590000,85
|
|
20240110,154000,1860107000,590000,590000,590000,590000,0
|
|
20240110,153900,1860107000,590000,590000,590000,590000,0
|
|
20240110,153800,1860107000,590000,590000,590000,590000,0
|
|
20240110,153700,1860107000,590000,590000,590000,590000,0
|
|
20240110,153600,1860107000,590000,590000,590000,590000,0
|
|
20240110,153500,1860107000,590000,590000,590000,590000,0
|
|
20240110,153400,1860107000,590000,590000,590000,590000,0
|
|
20240110,153300,1860107000,590000,590000,590000,590000,0
|
|
20240110,153200,1860107000,590000,590000,590000,590000,0
|
|
20240110,153100,1860107000,590000,590000,590000,590000,0
|
|
20240110,153000,1860107000,590000,590000,590000,590000,85
|
|
20240110,152900,1809957000,588000,588000,588000,588000,0
|
|
20240110,152800,1809957000,588000,588000,588000,588000,0
|
|
20240110,152700,1809957000,588000,588000,588000,588000,0
|
|
20240110,152600,1809957000,588000,588000,588000,588000,0
|
|
20240110,152500,1809957000,588000,588000,588000,588000,0
|
|
20240110,152400,1809957000,588000,588000,588000,588000,0
|
|
20240110,152300,1809957000,588000,588000,588000,588000,0
|
|
20240110,152200,1809957000,588000,588000,588000,588000,0
|
|
20240110,152100,1809957000,588000,588000,588000,588000,0
|
|
20240110,152000,1809957000,588000,588000,588000,588000,0
|
|
20240110,151900,1809957000,588000,590000,590000,587000,50
|
|
20240110,151800,1780510000,589000,588000,589000,588000,11
|
|
20240110,151700,1774038000,588000,588000,588000,588000,0
|
|
20240110,151600,1774038000,588000,588000,588000,588000,4
|
|
20240110,151500,1771686000,587000,587000,587000,587000,4
|
|
20240110,151400,1769338000,586000,586000,586000,586000,1
|
|
20240110,151300,1768752000,585000,585000,585000,585000,0
|
|
20240110,151200,1768752000,585000,585000,585000,585000,0
|
|
20240110,151100,1768752000,585000,585000,585000,585000,0
|
|
20240110,151000,1768752000,585000,585000,585000,585000,1
|
|
20240110,150900,1768167000,587000,587000,587000,587000,0
|
|
20240110,150800,1768167000,587000,586000,587000,586000,53
|
|
20240110,150700,1737103000,586000,586000,586000,586000,0
|
|
20240110,150600,1737103000,586000,586000,586000,586000,7
|
|
20240110,150500,1733001000,586000,586000,586000,586000,0
|
|
20240110,150400,1733001000,586000,586000,586000,586000,0
|
|
20240110,150300,1733001000,586000,586000,586000,586000,7
|
|
20240110,150200,1728899000,584000,584000,584000,584000,0
|
|
20240110,150100,1728899000,584000,584000,584000,584000,0
|
|
20240110,150000,1728899000,584000,586000,586000,584000,2
|
|
20240110,145900,1727729000,586000,586000,586000,586000,0
|
|
20240110,145800,1727729000,586000,586000,586000,586000,0
|
|
20240110,145700,1727729000,586000,585000,586000,585000,21
|
|
20240110,145600,1715436000,586000,586000,586000,586000,1
|
|
20240110,145500,1714850000,587000,587000,587000,587000,0
|
|
20240110,145400,1714850000,587000,587000,587000,587000,0
|
|
20240110,145300,1714850000,587000,587000,587000,587000,7
|
|
20240110,145200,1710741000,586000,586000,586000,586000,1
|
|
20240110,145100,1710155000,586000,586000,586000,586000,2
|
|
20240110,145000,1708983000,586000,586000,586000,586000,1
|
|
20240110,144900,1708397000,586000,586000,586000,586000,10
|
|
20240110,144800,1702537000,585000,585000,585000,585000,7
|
|
20240110,144700,1698442000,585000,585000,585000,585000,9
|
|
20240110,144600,1693177000,585000,585000,585000,585000,0
|
|
20240110,144500,1693177000,585000,585000,585000,585000,1
|
|
20240110,144400,1692592000,584000,584000,584000,584000,8
|
|
20240110,144300,1687920000,582000,582000,582000,582000,0
|
|
20240110,144200,1687920000,582000,582000,582000,582000,1
|
|
20240110,144100,1687338000,584000,584000,584000,584000,9
|
|
20240110,144000,1682082000,584000,584000,584000,584000,29
|
|
20240110,143900,1665146000,583000,582000,583000,582000,68
|
|
20240110,143800,1625503000,582000,582000,582000,582000,5
|
|
20240110,143700,1622593000,582000,582000,582000,582000,0
|
|
20240110,143600,1622593000,582000,582000,582000,582000,0
|
|
20240110,143500,1622593000,582000,582000,582000,582000,28
|
|
20240110,143400,1606297000,582000,582000,582000,582000,2
|
|
20240110,143300,1605133000,581000,581000,581000,581000,0
|
|
20240110,143200,1605133000,581000,581000,581000,581000,0
|
|
20240110,143100,1605133000,581000,581000,581000,581000,1
|
|
20240110,143000,1604552000,582000,582000,582000,582000,0
|
|
20240110,142900,1604552000,582000,582000,582000,582000,1
|
|
20240110,142800,1603970000,582000,582000,582000,582000,1
|
|
20240110,142700,1603388000,582000,582000,582000,582000,18
|
|
20240110,142600,1592912000,582000,582000,582000,582000,0
|
|
20240110,142500,1592912000,582000,582000,582000,582000,1
|
|
20240110,142400,1592330000,583000,583000,583000,583000,0
|
|
20240110,142300,1592330000,583000,583000,583000,583000,1
|
|
20240110,142200,1591747000,582000,582000,582000,582000,0
|
|
20240110,142100,1591747000,582000,582000,582000,582000,1
|
|
20240110,142000,1591165000,582000,582000,582000,582000,2
|
|
20240110,141900,1590001000,583000,583000,583000,583000,0
|
|
20240110,141800,1590001000,583000,583000,583000,583000,1
|
|
20240110,141700,1589418000,582000,582000,582000,582000,0
|
|
20240110,141600,1589418000,582000,582000,582000,582000,1
|
|
20240110,141500,1588836000,582000,582000,582000,582000,4
|
|
20240110,141400,1586508000,582000,581000,582000,581000,33
|
|
20240110,141300,1567304000,581000,582000,582000,581000,74
|
|
20240110,141200,1524249000,583000,583000,583000,583000,1
|
|
20240110,141100,1523666000,582000,582000,582000,582000,0
|
|
20240110,141000,1523666000,582000,582000,582000,582000,0
|
|
20240110,140900,1523666000,582000,582000,582000,582000,0
|
|
20240110,140800,1523666000,582000,583000,583000,582000,8
|
|
20240110,140700,1519005000,584000,584000,584000,584000,1
|
|
20240110,140600,1518421000,584000,584000,584000,584000,0
|
|
20240110,140500,1518421000,584000,584000,584000,584000,0
|
|
20240110,140400,1518421000,584000,584000,584000,584000,1
|
|
20240110,140300,1517837000,584000,584000,584000,584000,0
|
|
20240110,140200,1517837000,584000,584000,584000,584000,16
|
|
20240110,140100,1508493000,584000,584000,584000,584000,1
|
|
20240110,140000,1507909000,584000,584000,584000,584000,0
|
|
20240110,135900,1507909000,584000,584000,584000,584000,0
|
|
20240110,135800,1507909000,584000,584000,584000,584000,0
|
|
20240110,135700,1507909000,584000,584000,584000,584000,1
|
|
20240110,135600,1507325000,584000,584000,584000,584000,1
|
|
20240110,135500,1506741000,583000,583000,583000,583000,0
|
|
20240110,135400,1506741000,583000,583000,583000,583000,0
|
|
20240110,135300,1506741000,583000,583000,583000,583000,0
|
|
20240110,135200,1506741000,583000,582000,583000,582000,8
|
|
20240110,135100,1502079000,583000,583000,583000,583000,0
|
|
20240110,135000,1502079000,583000,583000,583000,583000,1
|
|
20240110,134900,1501496000,582000,582000,582000,582000,0
|
|
20240110,134800,1501496000,582000,582000,582000,582000,0
|
|
20240110,134700,1501496000,582000,582000,582000,582000,1
|
|
20240110,134600,1500914000,582000,582000,582000,582000,0
|
|
20240110,134500,1500914000,582000,582000,582000,582000,1
|
|
20240110,134400,1500332000,581000,581000,581000,581000,0
|
|
20240110,134300,1500332000,581000,581000,581000,581000,4
|
|
20240110,134200,1498008000,580000,580000,580000,580000,0
|
|
20240110,134100,1498008000,580000,581000,581000,580000,12
|
|
20240110,134000,1491038000,581000,581000,581000,581000,1
|
|
20240110,133900,1490457000,581000,581000,581000,581000,13
|
|
20240110,133800,1482904000,581000,581000,581000,581000,0
|
|
20240110,133700,1482904000,581000,582000,582000,579000,122
|
|
20240110,133600,1412094000,582000,582000,582000,582000,0
|
|
20240110,133500,1412094000,582000,584000,584000,582000,28
|
|
20240110,133400,1395778000,585000,586000,586000,585000,8
|
|
20240110,133300,1391097000,585000,585000,585000,585000,1
|
|
20240110,133200,1390512000,585000,585000,585000,585000,3
|
|
20240110,133100,1388757000,586000,586000,586000,586000,0
|
|
20240110,133000,1388757000,586000,586000,586000,586000,0
|
|
20240110,132900,1388757000,586000,586000,586000,586000,0
|
|
20240110,132800,1388757000,586000,586000,586000,585000,5
|
|
20240110,132700,1385829000,586000,586000,586000,586000,0
|
|
20240110,132600,1385829000,586000,586000,586000,586000,3
|
|
20240110,132500,1384071000,585000,585000,585000,585000,2
|
|
20240110,132400,1382901000,585000,585000,585000,585000,2
|
|
20240110,132300,1381731000,585000,585000,585000,585000,1
|
|
20240110,132200,1381146000,585000,585000,585000,585000,0
|
|
20240110,132100,1381146000,585000,585000,585000,585000,6
|
|
20240110,132000,1377636000,585000,585000,585000,585000,0
|
|
20240110,131900,1377636000,585000,585000,585000,585000,0
|
|
20240110,131800,1377636000,585000,585000,585000,585000,3
|
|
20240110,131700,1375881000,584000,584000,584000,584000,0
|
|
20240110,131600,1375881000,584000,584000,584000,584000,0
|
|
20240110,131500,1375881000,584000,584000,584000,584000,0
|
|
20240110,131400,1375881000,584000,584000,584000,584000,0
|
|
20240110,131300,1375881000,584000,584000,584000,584000,0
|
|
20240110,131200,1375881000,584000,584000,584000,584000,1
|
|
20240110,131100,1375297000,584000,584000,584000,584000,0
|
|
20240110,131000,1375297000,584000,584000,584000,584000,0
|
|
20240110,130900,1375297000,584000,584000,584000,584000,0
|
|
20240110,130800,1375297000,584000,584000,584000,584000,1
|
|
20240110,130700,1374713000,585000,585000,585000,585000,0
|
|
20240110,130600,1374713000,585000,584000,585000,584000,12
|
|
20240110,130500,1367694000,582000,583000,583000,582000,10
|
|
20240110,130400,1361866000,583000,584000,584000,583000,5
|
|
20240110,130300,1358948000,584000,584000,584000,584000,0
|
|
20240110,130200,1358948000,584000,585000,585000,584000,6
|
|
20240110,130100,1355443000,585000,585000,585000,585000,1
|
|
20240110,130000,1354858000,584000,584000,584000,584000,1
|
|
20240110,125900,1354274000,583000,583000,583000,583000,0
|
|
20240110,125800,1354274000,583000,583000,583000,583000,0
|
|
20240110,125700,1354274000,583000,583000,583000,583000,4
|
|
20240110,125600,1351942000,583000,583000,583000,583000,1
|
|
20240110,125500,1351359000,583000,583000,583000,583000,0
|
|
20240110,125400,1351359000,583000,583000,583000,583000,5
|
|
20240110,125300,1348444000,585000,583000,585000,583000,12
|
|
20240110,125200,1341432000,583000,583000,583000,583000,0
|
|
20240110,125100,1341432000,583000,583000,583000,583000,0
|
|
20240110,125000,1341432000,583000,583000,583000,583000,0
|
|
20240110,124900,1341432000,583000,583000,583000,583000,2
|
|
20240110,124800,1340266000,583000,583000,583000,583000,3
|
|
20240110,124700,1338517000,584000,584000,584000,584000,0
|
|
20240110,124600,1338517000,584000,584000,584000,584000,0
|
|
20240110,124500,1338517000,584000,584000,584000,584000,0
|
|
20240110,124400,1338517000,584000,584000,584000,584000,0
|
|
20240110,124300,1338517000,584000,584000,584000,584000,2
|
|
20240110,124200,1337349000,582000,582000,582000,582000,0
|
|
20240110,124100,1337349000,582000,582000,582000,582000,2
|
|
20240110,124000,1336185000,582000,582000,582000,582000,1
|
|
20240110,123900,1335603000,582000,583000,583000,582000,4
|
|
20240110,123800,1333274000,583000,583000,583000,583000,0
|
|
20240110,123700,1333274000,583000,582000,583000,582000,3
|
|
20240110,123600,1331526000,581000,581000,581000,581000,0
|
|
20240110,123500,1331526000,581000,581000,581000,581000,15
|
|
20240110,123400,1322811000,581000,581000,581000,581000,0
|
|
20240110,123300,1322811000,581000,581000,581000,581000,10
|
|
20240110,123200,1317001000,581000,581000,581000,581000,0
|
|
20240110,123100,1317001000,581000,581000,581000,581000,2
|
|
20240110,123000,1315839000,580000,580000,580000,580000,1
|
|
20240110,122900,1315259000,580000,581000,581000,580000,69
|
|
20240110,122800,1275238000,580000,580000,580000,580000,0
|
|
20240110,122700,1275238000,580000,580000,580000,580000,4
|
|
20240110,122600,1272918000,580000,580000,580000,580000,17
|
|
20240110,122500,1263058000,580000,580000,580000,580000,135
|
|
20240110,122400,1184758000,580000,580000,580000,580000,0
|
|
20240110,122300,1184758000,580000,581000,581000,580000,17
|
|
20240110,122200,1174883000,581000,581000,581000,581000,1
|
|
20240110,122100,1174302000,581000,581000,581000,581000,3
|
|
20240110,122000,1172559000,581000,581000,581000,581000,0
|
|
20240110,121900,1172559000,581000,581000,581000,581000,2
|
|
20240110,121800,1171397000,582000,582000,582000,582000,0
|
|
20240110,121700,1171397000,582000,582000,582000,582000,7
|
|
20240110,121600,1167323000,582000,582000,582000,582000,2
|
|
20240110,121500,1166159000,581000,583000,583000,581000,3
|
|
20240110,121400,1164414000,583000,583000,583000,583000,1
|
|
20240110,121300,1163831000,582000,582000,582000,582000,0
|
|
20240110,121200,1163831000,582000,582000,582000,582000,4
|
|
20240110,121100,1161503000,582000,582000,582000,582000,0
|
|
20240110,121000,1161503000,582000,582000,582000,582000,15
|
|
20240110,120900,1152773000,581000,583000,583000,581000,9
|
|
20240110,120800,1147537000,580000,580000,580000,580000,0
|
|
20240110,120700,1147537000,580000,585000,585000,580000,203
|
|
20240110,120600,1029465000,585000,585000,585000,585000,1
|
|
20240110,120500,1028880000,585000,585000,585000,585000,9
|
|
20240110,120400,1023615000,586000,586000,586000,586000,0
|
|
20240110,120300,1023615000,586000,586000,586000,586000,0
|
|
20240110,120200,1023615000,586000,586000,586000,586000,0
|
|
20240110,120100,1023615000,586000,586000,586000,586000,0
|
|
20240110,120000,1023615000,586000,586000,586000,586000,0
|
|
20240110,115900,1023615000,586000,586000,586000,586000,0
|
|
20240110,115800,1023615000,586000,585000,586000,585000,22
|
|
20240110,115700,1010743000,585000,585000,585000,585000,0
|
|
20240110,115600,1010743000,585000,585000,585000,585000,0
|
|
20240110,115500,1010743000,585000,585000,585000,585000,16
|
|
20240110,115400,1001383000,585000,585000,585000,585000,0
|
|
20240110,115300,1001383000,585000,585000,585000,585000,3
|
|
20240110,115200,999628000,585000,585000,585000,585000,0
|
|
20240110,115100,999628000,585000,586000,586000,585000,11
|
|
20240110,115000,993192000,587000,587000,587000,587000,0
|
|
20240110,114900,993192000,587000,587000,587000,587000,0
|
|
20240110,114800,993192000,587000,587000,587000,587000,1
|
|
20240110,114700,992605000,587000,587000,587000,587000,1
|
|
20240110,114600,992018000,587000,587000,587000,587000,2
|
|
20240110,114500,990844000,589000,586000,589000,586000,17
|
|
20240110,114400,980844000,585000,585000,585000,585000,0
|
|
20240110,114300,980844000,585000,585000,585000,585000,0
|
|
20240110,114200,980844000,585000,585000,585000,585000,0
|
|
20240110,114100,980844000,585000,585000,585000,585000,2
|
|
20240110,114000,979674000,585000,585000,585000,585000,0
|
|
20240110,113900,979674000,585000,585000,585000,585000,0
|
|
20240110,113800,979674000,585000,585000,585000,585000,0
|
|
20240110,113700,979674000,585000,585000,585000,585000,4
|
|
20240110,113600,977334000,585000,585000,585000,585000,11
|
|
20240110,113500,970899000,583000,583000,583000,583000,0
|
|
20240110,113400,970899000,583000,583000,583000,583000,0
|
|
20240110,113300,970899000,583000,583000,583000,583000,1
|
|
20240110,113200,970316000,583000,583000,583000,583000,0
|
|
20240110,113100,970316000,583000,584000,584000,583000,9
|
|
20240110,113000,965068000,584000,584000,584000,584000,0
|
|
20240110,112900,965068000,584000,584000,584000,584000,1
|
|
20240110,112800,964484000,583000,583000,583000,583000,0
|
|
20240110,112700,964484000,583000,583000,583000,583000,2
|
|
20240110,112600,963318000,583000,583000,583000,583000,1
|
|
20240110,112500,962735000,583000,583000,583000,583000,0
|
|
20240110,112400,962735000,583000,583000,583000,583000,0
|
|
20240110,112300,962735000,583000,583000,583000,583000,0
|
|
20240110,112200,962735000,583000,582000,583000,582000,4
|
|
20240110,112100,960406000,582000,582000,582000,582000,0
|
|
20240110,112000,960406000,582000,582000,582000,582000,0
|
|
20240110,111900,960406000,582000,582000,582000,582000,0
|
|
20240110,111800,960406000,582000,582000,582000,582000,10
|
|
20240110,111700,954586000,583000,582000,583000,582000,4
|
|
20240110,111600,952256000,583000,583000,583000,583000,1
|
|
20240110,111500,951673000,583000,583000,583000,583000,0
|
|
20240110,111400,951673000,583000,583000,583000,583000,1
|
|
20240110,111300,951090000,582000,582000,582000,582000,3
|
|
20240110,111200,949344000,582000,582000,582000,582000,10
|
|
20240110,111100,943524000,582000,582000,582000,582000,12
|
|
20240110,111000,936540000,582000,583000,583000,582000,80
|
|
20240110,110900,889966000,583000,583000,583000,583000,2
|
|
20240110,110800,888800000,582000,582000,582000,582000,0
|
|
20240110,110700,888800000,582000,583000,583000,582000,8
|
|
20240110,110600,884142000,583000,583000,583000,583000,15
|
|
20240110,110500,875397000,583000,583000,583000,583000,28
|
|
20240110,110400,859073000,583000,582000,583000,582000,2
|
|
20240110,110300,857908000,583000,583000,583000,583000,12
|
|
20240110,110200,850912000,583000,583000,583000,583000,0
|
|
20240110,110100,850912000,583000,583000,583000,583000,6
|
|
20240110,110000,847414000,582000,583000,583000,582000,23
|
|
20240110,105900,834008000,583000,583000,583000,583000,0
|
|
20240110,105800,834008000,583000,583000,583000,583000,1
|
|
20240110,105700,833425000,583000,584000,584000,583000,25
|
|
20240110,105600,818849000,583000,583000,583000,583000,21
|
|
20240110,105500,806606000,583000,584000,584000,583000,27
|
|
20240110,105400,790858000,585000,584000,585000,584000,13
|
|
20240110,105300,783263000,584000,584000,584000,584000,26
|
|
20240110,105200,768079000,583000,584000,584000,583000,6
|
|
20240110,105100,764580000,583000,584000,585000,583000,8
|
|
20240110,105000,759908000,584000,584000,584000,584000,2
|
|
20240110,104900,758740000,584000,584000,584000,584000,9
|
|
20240110,104800,753484000,583000,583000,583000,583000,4
|
|
20240110,104700,751152000,581000,582000,582000,581000,21
|
|
20240110,104600,738931000,583000,584000,584000,580000,181
|
|
20240110,104500,633588000,584000,585000,585000,584000,44
|
|
20240110,104400,607867000,585000,586000,586000,585000,47
|
|
20240110,104300,580358000,587000,588000,588000,586000,44
|
|
20240110,104200,554540000,587000,587000,587000,587000,27
|
|
20240110,104100,538691000,587000,588000,588000,587000,16
|
|
20240110,104000,529289000,588000,588000,589000,588000,37
|
|
20240110,103900,507523000,588000,588000,588000,588000,6
|
|
20240110,103800,503995000,589000,589000,589000,589000,18
|
|
20240110,103700,493393000,590000,589000,590000,589000,23
|
|
20240110,103600,479844000,589000,589000,589000,589000,3
|
|
20240110,103500,478077000,589000,589000,590000,589000,8
|
|
20240110,103400,473362000,590000,590000,590000,589000,23
|
|
20240110,103300,459795000,590000,590000,590000,590000,0
|
|
20240110,103200,459795000,590000,591000,591000,590000,6
|
|
20240110,103100,456254000,590000,590000,590000,590000,3
|
|
20240110,103000,454484000,590000,590000,590000,590000,6
|
|
20240110,102900,450944000,591000,591000,591000,591000,1
|
|
20240110,102800,450353000,591000,590000,591000,590000,6
|
|
20240110,102700,446808000,590000,590000,590000,590000,4
|
|
20240110,102600,444448000,590000,590000,590000,590000,5
|
|
20240110,102500,441498000,590000,591000,591000,590000,68
|
|
20240110,102400,401377000,591000,591000,591000,591000,0
|
|
20240110,102300,401377000,591000,591000,591000,591000,0
|
|
20240110,102200,401377000,591000,591000,591000,591000,1
|
|
20240110,102100,400786000,590000,590000,590000,590000,5
|
|
20240110,102000,397836000,591000,591000,591000,591000,0
|
|
20240110,101900,397836000,591000,591000,591000,591000,6
|
|
20240110,101800,394290000,591000,591000,591000,591000,3
|
|
20240110,101700,392517000,590000,590000,590000,590000,1
|
|
20240110,101600,391927000,590000,590000,590000,590000,1
|
|
20240110,101500,391337000,591000,591000,591000,591000,1
|
|
20240110,101400,390746000,590000,590000,590000,590000,3
|
|
20240110,101300,388976000,591000,590000,591000,590000,9
|
|
20240110,101200,383659000,590000,590000,590000,590000,10
|
|
20240110,101100,377759000,590000,590000,590000,590000,1
|
|
20240110,101000,377169000,591000,591000,591000,591000,0
|
|
20240110,100900,377169000,591000,591000,591000,591000,3
|
|
20240110,100800,375396000,590000,591000,591000,590000,42
|
|
20240110,100700,350584000,591000,591000,591000,591000,2
|
|
20240110,100600,349402000,592000,592000,592000,592000,2
|
|
20240110,100500,348218000,592000,592000,592000,592000,21
|
|
20240110,100400,335786000,592000,592000,592000,592000,3
|
|
20240110,100300,334010000,592000,592000,592000,592000,1
|
|
20240110,100200,333418000,592000,592000,592000,592000,2
|
|
20240110,100100,332234000,592000,592000,592000,592000,1
|
|
20240110,100000,331642000,592000,592000,592000,592000,4
|
|
20240110,095900,329274000,592000,591000,592000,591000,7
|
|
20240110,095800,325135000,591000,591000,591000,591000,1
|
|
20240110,095700,324544000,592000,592000,592000,592000,0
|
|
20240110,095600,324544000,592000,592000,592000,592000,1
|
|
20240110,095500,323952000,592000,592000,592000,592000,0
|
|
20240110,095400,323952000,592000,592000,592000,592000,5
|
|
20240110,095300,320992000,591000,591000,591000,591000,0
|
|
20240110,095200,320992000,591000,591000,591000,591000,0
|
|
20240110,095100,320992000,591000,591000,591000,591000,0
|
|
20240110,095000,320992000,591000,591000,591000,591000,0
|
|
20240110,094900,320992000,591000,591000,591000,591000,1
|
|
20240110,094800,320401000,591000,591000,591000,591000,0
|
|
20240110,094700,320401000,591000,591000,591000,591000,0
|
|
20240110,094600,320401000,591000,592000,592000,591000,26
|
|
20240110,094500,305029000,594000,592000,594000,592000,2
|
|
20240110,094400,303843000,592000,592000,592000,592000,6
|
|
20240110,094300,300291000,592000,592000,592000,592000,0
|
|
20240110,094200,300291000,592000,593000,593000,592000,5
|
|
20240110,094100,297330000,593000,593000,593000,593000,4
|
|
20240110,094000,294958000,593000,593000,593000,593000,0
|
|
20240110,093900,294958000,593000,593000,593000,593000,2
|
|
20240110,093800,293772000,591000,591000,591000,591000,0
|
|
20240110,093700,293772000,591000,592000,592000,591000,4
|
|
20240110,093600,291406000,591000,594000,594000,591000,8
|
|
20240110,093500,286669000,593000,593000,593000,593000,3
|
|
20240110,093400,284890000,592000,592000,592000,592000,0
|
|
20240110,093300,284890000,592000,592000,592000,592000,0
|
|
20240110,093200,284890000,592000,592000,592000,592000,4
|
|
20240110,093100,282522000,592000,592000,592000,592000,0
|
|
20240110,093000,282522000,592000,592000,592000,592000,0
|
|
20240110,092900,282522000,592000,592000,592000,592000,1
|
|
20240110,092800,281930000,591000,591000,591000,591000,1
|
|
20240110,092700,281339000,592000,592000,592000,592000,5
|
|
20240110,092600,278379000,591000,591000,591000,591000,0
|
|
20240110,092500,278379000,591000,591000,591000,591000,0
|
|
20240110,092400,278379000,591000,591000,591000,591000,1
|
|
20240110,092300,277788000,591000,591000,591000,591000,1
|
|
20240110,092200,277197000,591000,593000,593000,591000,12
|
|
20240110,092100,270103000,593000,593000,593000,593000,1
|
|
20240110,092000,269510000,591000,592000,592000,591000,30
|
|
20240110,091900,251769000,592000,592000,592000,592000,8
|
|
20240110,091800,247033000,592000,591000,592000,591000,6
|
|
20240110,091700,243482000,591000,592000,593000,591000,173
|
|
20240110,091600,141102000,594000,593000,594000,592000,7
|
|
20240110,091500,136955000,592000,592000,592000,592000,2
|
|
20240110,091400,135771000,593000,593000,593000,593000,2
|
|
20240110,091300,134585000,593000,593000,593000,593000,1
|
|
20240110,091200,133992000,592000,593000,593000,592000,5
|
|
20240110,091100,131031000,593000,593000,593000,593000,6
|
|
20240110,091000,127473000,593000,595000,595000,593000,6
|
|
20240110,090900,123912000,594000,594000,594000,594000,2
|
|
20240110,090800,122724000,592000,592000,593000,592000,7
|
|
20240110,090700,118579000,592000,592000,592000,592000,2
|
|
20240110,090600,117395000,592000,590000,594000,590000,7
|
|
20240110,090500,113249000,590000,593000,593000,590000,105
|
|
20240110,090400,51195000,593000,593000,593000,593000,7
|
|
20240110,090300,47044000,593000,595000,595000,593000,40
|
|
20240110,090200,23309000,595000,600000,600000,595000,27
|
|
20240110,090100,7212000,601000,601000,601000,601000,2
|
|
20240110,090000,6010000,601000,601000,601000,601000,10
|