584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,184100,2275217000,576000,576000,576000,576000,24
|
|
20240111,184000,2275217000,576000,576000,576000,576000,0
|
|
20240111,183900,2275217000,576000,576000,576000,576000,0
|
|
20240111,183800,2275217000,576000,576000,576000,576000,0
|
|
20240111,183700,2275217000,576000,576000,576000,576000,0
|
|
20240111,183600,2275217000,576000,576000,576000,576000,0
|
|
20240111,183500,2275217000,576000,576000,576000,576000,0
|
|
20240111,183400,2275217000,576000,576000,576000,576000,0
|
|
20240111,183300,2275217000,576000,576000,576000,576000,0
|
|
20240111,183200,2275217000,576000,576000,576000,576000,0
|
|
20240111,183100,2275217000,576000,576000,576000,576000,0
|
|
20240111,183000,2275217000,576000,576000,576000,576000,0
|
|
20240111,182900,2275217000,576000,576000,576000,576000,0
|
|
20240111,182800,2275217000,576000,576000,576000,576000,0
|
|
20240111,182700,2275217000,576000,576000,576000,576000,0
|
|
20240111,182600,2275217000,576000,576000,576000,576000,0
|
|
20240111,182500,2275217000,576000,576000,576000,576000,0
|
|
20240111,182400,2275217000,576000,576000,576000,576000,0
|
|
20240111,182300,2275217000,576000,576000,576000,576000,0
|
|
20240111,182200,2275217000,576000,576000,576000,576000,0
|
|
20240111,182100,2275217000,576000,576000,576000,576000,0
|
|
20240111,182000,2275217000,576000,576000,576000,576000,0
|
|
20240111,181900,2275217000,576000,576000,576000,576000,0
|
|
20240111,181800,2275217000,576000,576000,576000,576000,0
|
|
20240111,181700,2275217000,576000,576000,576000,576000,0
|
|
20240111,181600,2275217000,576000,576000,576000,576000,0
|
|
20240111,181500,2275217000,576000,576000,576000,576000,0
|
|
20240111,181400,2275217000,576000,576000,576000,576000,0
|
|
20240111,181300,2275217000,576000,576000,576000,576000,0
|
|
20240111,181200,2275217000,576000,576000,576000,576000,0
|
|
20240111,181100,2275217000,576000,576000,576000,576000,24
|
|
20240111,181000,2275217000,576000,576000,576000,576000,0
|
|
20240111,180900,2275217000,576000,576000,576000,576000,0
|
|
20240111,180800,2275217000,576000,576000,576000,576000,0
|
|
20240111,180700,2275217000,576000,576000,576000,576000,0
|
|
20240111,180600,2275217000,576000,576000,576000,576000,0
|
|
20240111,180500,2275217000,576000,576000,576000,576000,0
|
|
20240111,180400,2275217000,576000,576000,576000,576000,0
|
|
20240111,180300,2275217000,576000,576000,576000,576000,0
|
|
20240111,180200,2275217000,576000,576000,576000,576000,0
|
|
20240111,180100,2275217000,576000,576000,576000,576000,0
|
|
20240111,180000,2275217000,576000,576000,576000,576000,0
|
|
20240111,175900,2275217000,576000,576000,576000,576000,0
|
|
20240111,175800,2275217000,576000,576000,576000,576000,0
|
|
20240111,175700,2275217000,576000,576000,576000,576000,0
|
|
20240111,175600,2275217000,576000,576000,576000,576000,0
|
|
20240111,175500,2275217000,576000,576000,576000,576000,0
|
|
20240111,175400,2275217000,576000,576000,576000,576000,0
|
|
20240111,175300,2275217000,576000,576000,576000,576000,0
|
|
20240111,175200,2275217000,576000,576000,576000,576000,0
|
|
20240111,175100,2275217000,576000,576000,576000,576000,0
|
|
20240111,175000,2275217000,576000,576000,576000,576000,0
|
|
20240111,174900,2275217000,576000,576000,576000,576000,0
|
|
20240111,174800,2275217000,576000,576000,576000,576000,0
|
|
20240111,174700,2275217000,576000,576000,576000,576000,0
|
|
20240111,174600,2275217000,576000,576000,576000,576000,0
|
|
20240111,174500,2275217000,576000,576000,576000,576000,0
|
|
20240111,174400,2275217000,576000,576000,576000,576000,0
|
|
20240111,174300,2275217000,576000,576000,576000,576000,0
|
|
20240111,174200,2275217000,576000,576000,576000,576000,0
|
|
20240111,174100,2275217000,576000,576000,576000,576000,24
|
|
20240111,174000,2275217000,576000,576000,576000,576000,0
|
|
20240111,173900,2275217000,576000,576000,576000,576000,0
|
|
20240111,173800,2275217000,576000,576000,576000,576000,0
|
|
20240111,173700,2275217000,576000,576000,576000,576000,0
|
|
20240111,173600,2275217000,576000,576000,576000,576000,0
|
|
20240111,173500,2275217000,576000,576000,576000,576000,0
|
|
20240111,173400,2275217000,576000,576000,576000,576000,0
|
|
20240111,173300,2275217000,576000,576000,576000,576000,0
|
|
20240111,173200,2275217000,576000,576000,576000,576000,0
|
|
20240111,173100,2275217000,576000,576000,576000,576000,0
|
|
20240111,173000,2275217000,576000,576000,576000,576000,0
|
|
20240111,172900,2275217000,576000,576000,576000,576000,0
|
|
20240111,172800,2275217000,576000,576000,576000,576000,0
|
|
20240111,172700,2275217000,576000,576000,576000,576000,0
|
|
20240111,172600,2275217000,576000,576000,576000,576000,0
|
|
20240111,172500,2275217000,576000,576000,576000,576000,0
|
|
20240111,172400,2275217000,576000,576000,576000,576000,0
|
|
20240111,172300,2275217000,576000,576000,576000,576000,0
|
|
20240111,172200,2275217000,576000,576000,576000,576000,0
|
|
20240111,172100,2275217000,576000,576000,576000,576000,0
|
|
20240111,172000,2275217000,576000,576000,576000,576000,0
|
|
20240111,171900,2275217000,576000,576000,576000,576000,0
|
|
20240111,171800,2275217000,576000,576000,576000,576000,0
|
|
20240111,171700,2275217000,576000,576000,576000,576000,0
|
|
20240111,171600,2275217000,576000,576000,576000,576000,0
|
|
20240111,171500,2275217000,576000,576000,576000,576000,0
|
|
20240111,171400,2275217000,576000,576000,576000,576000,0
|
|
20240111,171300,2275217000,576000,576000,576000,576000,0
|
|
20240111,171200,2275217000,576000,576000,576000,576000,0
|
|
20240111,171100,2275217000,576000,576000,576000,576000,24
|
|
20240111,171000,2275217000,576000,576000,576000,576000,0
|
|
20240111,170900,2275217000,576000,576000,576000,576000,0
|
|
20240111,170800,2275217000,576000,576000,576000,576000,0
|
|
20240111,170700,2275217000,576000,576000,576000,576000,0
|
|
20240111,170600,2275217000,576000,576000,576000,576000,0
|
|
20240111,170500,2275217000,576000,576000,576000,576000,0
|
|
20240111,170400,2275217000,576000,576000,576000,576000,0
|
|
20240111,170300,2275217000,576000,576000,576000,576000,0
|
|
20240111,170200,2275217000,576000,576000,576000,576000,0
|
|
20240111,170100,2275217000,576000,576000,576000,576000,0
|
|
20240111,170000,2275217000,576000,576000,576000,576000,0
|
|
20240111,165900,2275217000,576000,576000,576000,576000,0
|
|
20240111,165800,2275217000,576000,576000,576000,576000,0
|
|
20240111,165700,2275217000,576000,576000,576000,576000,0
|
|
20240111,165600,2275217000,576000,576000,576000,576000,0
|
|
20240111,165500,2275217000,576000,576000,576000,576000,0
|
|
20240111,165400,2275217000,576000,576000,576000,576000,0
|
|
20240111,165300,2275217000,576000,576000,576000,576000,0
|
|
20240111,165200,2275217000,576000,576000,576000,576000,0
|
|
20240111,165100,2275217000,576000,576000,576000,576000,0
|
|
20240111,165000,2275217000,576000,576000,576000,576000,0
|
|
20240111,164900,2275217000,576000,576000,576000,576000,0
|
|
20240111,164800,2275217000,576000,576000,576000,576000,0
|
|
20240111,164700,2275217000,576000,576000,576000,576000,0
|
|
20240111,164600,2275217000,576000,576000,576000,576000,0
|
|
20240111,164500,2275217000,576000,576000,576000,576000,0
|
|
20240111,164400,2275217000,576000,576000,576000,576000,0
|
|
20240111,164300,2275217000,576000,576000,576000,576000,0
|
|
20240111,164200,2275217000,576000,576000,576000,576000,0
|
|
20240111,164100,2275217000,576000,576000,576000,576000,24
|
|
20240111,164000,2275217000,576000,576000,576000,576000,0
|
|
20240111,163900,2275217000,576000,576000,576000,576000,0
|
|
20240111,163800,2275217000,576000,576000,576000,576000,0
|
|
20240111,163700,2275217000,576000,576000,576000,576000,0
|
|
20240111,163600,2275217000,576000,576000,576000,576000,0
|
|
20240111,163500,2275217000,576000,576000,576000,576000,0
|
|
20240111,163400,2275217000,576000,576000,576000,576000,0
|
|
20240111,163300,2275217000,576000,576000,576000,576000,0
|
|
20240111,163200,2275217000,576000,576000,576000,576000,0
|
|
20240111,163100,2275217000,576000,576000,576000,576000,0
|
|
20240111,163000,2275217000,576000,576000,576000,576000,0
|
|
20240111,162900,2275217000,576000,576000,576000,576000,0
|
|
20240111,162800,2275217000,576000,576000,576000,576000,0
|
|
20240111,162700,2275217000,576000,576000,576000,576000,0
|
|
20240111,162600,2275217000,576000,576000,576000,576000,0
|
|
20240111,162500,2275217000,576000,576000,576000,576000,0
|
|
20240111,162400,2275217000,576000,576000,576000,576000,0
|
|
20240111,162300,2275217000,576000,576000,576000,576000,0
|
|
20240111,162200,2275217000,576000,576000,576000,576000,0
|
|
20240111,162100,2275217000,576000,576000,576000,576000,0
|
|
20240111,162000,2275217000,576000,576000,576000,576000,0
|
|
20240111,161900,2275217000,576000,576000,576000,576000,0
|
|
20240111,161800,2275217000,576000,576000,576000,576000,0
|
|
20240111,161700,2275217000,576000,576000,576000,576000,0
|
|
20240111,161600,2275217000,576000,576000,576000,576000,0
|
|
20240111,161500,2275217000,576000,576000,576000,576000,0
|
|
20240111,161400,2275217000,576000,576000,576000,576000,0
|
|
20240111,161300,2275217000,576000,576000,576000,576000,0
|
|
20240111,161200,2275217000,576000,576000,576000,576000,0
|
|
20240111,161100,2275217000,576000,576000,576000,576000,24
|
|
20240111,161000,2275217000,576000,576000,576000,576000,0
|
|
20240111,160900,2275217000,576000,576000,576000,576000,0
|
|
20240111,160800,2275217000,576000,576000,576000,576000,0
|
|
20240111,160700,2275217000,576000,576000,576000,576000,0
|
|
20240111,160600,2275217000,576000,576000,576000,576000,0
|
|
20240111,160500,2275217000,576000,576000,576000,576000,0
|
|
20240111,160400,2275217000,576000,576000,576000,576000,0
|
|
20240111,160300,2275217000,576000,576000,576000,576000,0
|
|
20240111,160200,2275217000,576000,576000,576000,576000,0
|
|
20240111,160100,2275217000,576000,576000,576000,576000,0
|
|
20240111,160000,2275217000,576000,576000,576000,576000,0
|
|
20240111,155900,2275217000,576000,576000,576000,576000,0
|
|
20240111,155800,2275217000,576000,576000,576000,576000,0
|
|
20240111,155700,2275217000,576000,576000,576000,576000,0
|
|
20240111,155600,2275217000,576000,576000,576000,576000,0
|
|
20240111,155500,2275217000,576000,576000,576000,576000,0
|
|
20240111,155400,2275217000,576000,576000,576000,576000,0
|
|
20240111,155300,2275217000,576000,576000,576000,576000,0
|
|
20240111,155200,2275217000,576000,576000,576000,576000,0
|
|
20240111,155100,2275217000,576000,576000,576000,576000,0
|
|
20240111,155000,2275217000,576000,576000,576000,576000,0
|
|
20240111,154900,2275217000,576000,576000,576000,576000,0
|
|
20240111,154800,2275217000,576000,576000,576000,576000,0
|
|
20240111,154700,2275217000,576000,576000,576000,576000,0
|
|
20240111,154600,2275217000,576000,576000,576000,576000,0
|
|
20240111,154500,2275217000,576000,576000,576000,576000,0
|
|
20240111,154400,2275217000,576000,576000,576000,576000,0
|
|
20240111,154300,2275217000,576000,576000,576000,576000,0
|
|
20240111,154200,2275217000,576000,576000,576000,576000,0
|
|
20240111,154100,2275217000,576000,576000,576000,576000,24
|
|
20240111,154000,2275217000,576000,576000,576000,576000,0
|
|
20240111,153900,2275217000,576000,576000,576000,576000,0
|
|
20240111,153800,2275217000,576000,576000,576000,576000,0
|
|
20240111,153700,2275217000,576000,576000,576000,576000,0
|
|
20240111,153600,2275217000,576000,576000,576000,576000,0
|
|
20240111,153500,2275217000,576000,576000,576000,576000,0
|
|
20240111,153400,2275217000,576000,576000,576000,576000,0
|
|
20240111,153300,2275217000,576000,576000,576000,576000,0
|
|
20240111,153200,2275217000,576000,576000,576000,576000,0
|
|
20240111,153100,2275217000,576000,576000,576000,576000,0
|
|
20240111,153000,2275217000,576000,576000,576000,576000,24
|
|
20240111,152900,2261393000,577000,577000,577000,577000,0
|
|
20240111,152800,2261393000,577000,577000,577000,577000,0
|
|
20240111,152700,2261393000,577000,577000,577000,577000,0
|
|
20240111,152600,2261393000,577000,577000,577000,577000,0
|
|
20240111,152500,2261393000,577000,577000,577000,577000,0
|
|
20240111,152400,2261393000,577000,577000,577000,577000,0
|
|
20240111,152300,2261393000,577000,577000,577000,577000,0
|
|
20240111,152200,2261393000,577000,577000,577000,577000,0
|
|
20240111,152100,2261393000,577000,577000,577000,577000,0
|
|
20240111,152000,2261393000,577000,577000,577000,577000,0
|
|
20240111,151900,2261393000,577000,578000,578000,575000,3
|
|
20240111,151800,2259663000,577000,579000,579000,577000,5
|
|
20240111,151700,2256776000,580000,577000,580000,574000,171
|
|
20240111,151600,2157737000,577000,572000,578000,572000,85
|
|
20240111,151500,2108801000,575000,575000,575000,575000,0
|
|
20240111,151400,2108801000,575000,575000,575000,575000,8
|
|
20240111,151300,2104201000,575000,575000,575000,575000,0
|
|
20240111,151200,2104201000,575000,572000,575000,572000,8
|
|
20240111,151100,2099604000,575000,575000,575000,575000,1
|
|
20240111,151000,2099029000,572000,572000,572000,572000,3
|
|
20240111,150900,2097313000,576000,576000,576000,576000,0
|
|
20240111,150800,2097313000,576000,576000,576000,576000,0
|
|
20240111,150700,2097313000,576000,576000,576000,576000,3
|
|
20240111,150600,2095585000,576000,576000,576000,576000,0
|
|
20240111,150500,2095585000,576000,576000,576000,576000,8
|
|
20240111,150400,2090977000,576000,576000,576000,576000,0
|
|
20240111,150300,2090977000,576000,576000,576000,576000,20
|
|
20240111,150200,2079457000,577000,577000,577000,577000,0
|
|
20240111,150100,2079457000,577000,577000,577000,577000,0
|
|
20240111,150000,2079457000,577000,574000,577000,574000,49
|
|
20240111,145900,2051187000,574000,572000,574000,572000,19
|
|
20240111,145800,2040293000,572000,573000,573000,572000,54
|
|
20240111,145700,2009395000,575000,575000,575000,575000,0
|
|
20240111,145600,2009395000,575000,573000,575000,573000,2
|
|
20240111,145500,2008247000,575000,574000,575000,574000,2
|
|
20240111,145400,2007098000,575000,575000,575000,575000,7
|
|
20240111,145300,2003073000,575000,575000,575000,575000,10
|
|
20240111,145200,1997323000,575000,575000,575000,575000,3
|
|
20240111,145100,1995598000,576000,576000,576000,576000,0
|
|
20240111,145000,1995598000,576000,576000,576000,576000,0
|
|
20240111,144900,1995598000,576000,576000,576000,576000,0
|
|
20240111,144800,1995598000,576000,576000,576000,576000,0
|
|
20240111,144700,1995598000,576000,576000,576000,576000,0
|
|
20240111,144600,1995598000,576000,576000,576000,576000,5
|
|
20240111,144500,1992718000,574000,574000,574000,574000,0
|
|
20240111,144400,1992718000,574000,574000,574000,574000,2
|
|
20240111,144300,1991570000,575000,575000,575000,575000,0
|
|
20240111,144200,1991570000,575000,575000,575000,575000,0
|
|
20240111,144100,1991570000,575000,575000,575000,575000,0
|
|
20240111,144000,1991570000,575000,575000,575000,575000,1
|
|
20240111,143900,1990995000,574000,574000,574000,574000,0
|
|
20240111,143800,1990995000,574000,574000,574000,574000,22
|
|
20240111,143700,1978367000,575000,575000,575000,575000,1
|
|
20240111,143600,1977792000,575000,575000,575000,575000,9
|
|
20240111,143500,1972617000,576000,576000,576000,576000,1
|
|
20240111,143400,1972041000,576000,576000,576000,576000,0
|
|
20240111,143300,1972041000,576000,576000,576000,576000,0
|
|
20240111,143200,1972041000,576000,576000,576000,575000,11
|
|
20240111,143100,1965710000,575000,575000,575000,575000,5
|
|
20240111,143000,1962835000,575000,575000,575000,575000,2
|
|
20240111,142900,1961685000,576000,575000,576000,575000,18
|
|
20240111,142800,1951318000,575000,574000,575000,574000,7
|
|
20240111,142700,1947294000,575000,575000,575000,575000,1
|
|
20240111,142600,1946719000,575000,575000,575000,575000,7
|
|
20240111,142500,1942694000,575000,576000,576000,575000,2
|
|
20240111,142400,1941543000,575000,575000,575000,575000,10
|
|
20240111,142300,1935793000,572000,572000,572000,572000,0
|
|
20240111,142200,1935793000,572000,572000,572000,572000,0
|
|
20240111,142100,1935793000,572000,572000,572000,572000,10
|
|
20240111,142000,1930073000,575000,570000,575000,570000,179
|
|
20240111,141900,1827199000,571000,571000,571000,571000,6
|
|
20240111,141800,1823773000,571000,570000,571000,570000,4
|
|
20240111,141700,1821491000,570000,570000,570000,570000,0
|
|
20240111,141600,1821491000,570000,570000,570000,570000,0
|
|
20240111,141500,1821491000,570000,570000,570000,570000,0
|
|
20240111,141400,1821491000,570000,570000,570000,570000,0
|
|
20240111,141300,1821491000,570000,570000,570000,570000,0
|
|
20240111,141200,1821491000,570000,570000,570000,570000,13
|
|
20240111,141100,1814081000,570000,570000,570000,570000,0
|
|
20240111,141000,1814081000,570000,569000,570000,569000,5
|
|
20240111,140900,1811234000,569000,569000,569000,569000,6
|
|
20240111,140800,1807820000,570000,570000,570000,570000,0
|
|
20240111,140700,1807820000,570000,570000,570000,570000,3
|
|
20240111,140600,1806110000,569000,570000,570000,569000,12
|
|
20240111,140500,1799275000,571000,571000,571000,571000,0
|
|
20240111,140400,1799275000,571000,571000,571000,571000,0
|
|
20240111,140300,1799275000,571000,571000,571000,571000,0
|
|
20240111,140200,1799275000,571000,572000,572000,571000,2
|
|
20240111,140100,1798132000,572000,572000,572000,572000,2
|
|
20240111,140000,1796988000,570000,570000,570000,570000,2
|
|
20240111,135900,1795848000,570000,570000,570000,570000,0
|
|
20240111,135800,1795848000,570000,570000,570000,570000,27
|
|
20240111,135700,1780458000,570000,569000,570000,569000,8
|
|
20240111,135600,1775903000,568000,568000,568000,568000,5
|
|
20240111,135500,1773063000,568000,568000,568000,568000,0
|
|
20240111,135400,1773063000,568000,568000,568000,568000,3
|
|
20240111,135300,1771359000,568000,568000,568000,568000,14
|
|
20240111,135200,1763407000,567000,567000,567000,567000,11
|
|
20240111,135100,1757170000,567000,568000,569000,567000,71
|
|
20240111,135000,1716891000,570000,570000,570000,570000,0
|
|
20240111,134900,1716891000,570000,570000,570000,570000,0
|
|
20240111,134800,1716891000,570000,570000,570000,570000,61
|
|
20240111,134700,1682121000,568000,572000,572000,568000,92
|
|
20240111,134600,1629741000,572000,572000,572000,572000,0
|
|
20240111,134500,1629741000,572000,572000,572000,572000,10
|
|
20240111,134400,1624021000,570000,570000,570000,570000,0
|
|
20240111,134300,1624021000,570000,570000,570000,570000,2
|
|
20240111,134200,1622881000,570000,570000,570000,570000,7
|
|
20240111,134100,1618891000,569000,569000,569000,569000,0
|
|
20240111,134000,1618891000,569000,569000,569000,569000,0
|
|
20240111,133900,1618891000,569000,569000,569000,569000,0
|
|
20240111,133800,1618891000,569000,569000,569000,569000,0
|
|
20240111,133700,1618891000,569000,569000,569000,569000,0
|
|
20240111,133600,1618891000,569000,569000,569000,569000,17
|
|
20240111,133500,1609218000,569000,569000,569000,569000,0
|
|
20240111,133400,1609218000,569000,569000,569000,569000,7
|
|
20240111,133300,1605235000,569000,569000,569000,569000,1
|
|
20240111,133200,1604666000,569000,569000,569000,569000,5
|
|
20240111,133100,1601821000,569000,569000,569000,569000,0
|
|
20240111,133000,1601821000,569000,570000,570000,569000,14
|
|
20240111,132900,1593854000,570000,570000,570000,570000,18
|
|
20240111,132800,1583594000,570000,570000,570000,570000,1
|
|
20240111,132700,1583024000,571000,570000,571000,570000,5
|
|
20240111,132600,1580172000,571000,571000,571000,571000,0
|
|
20240111,132500,1580172000,571000,571000,571000,571000,0
|
|
20240111,132400,1580172000,571000,571000,571000,571000,0
|
|
20240111,132300,1580172000,571000,571000,571000,571000,3
|
|
20240111,132200,1578459000,570000,570000,570000,570000,0
|
|
20240111,132100,1578459000,570000,571000,571000,570000,13
|
|
20240111,132000,1571041000,571000,571000,571000,571000,1
|
|
20240111,131900,1570470000,571000,571000,571000,571000,3
|
|
20240111,131800,1568757000,571000,571000,571000,571000,0
|
|
20240111,131700,1568757000,571000,570000,571000,570000,36
|
|
20240111,131600,1548235000,570000,570000,570000,570000,10
|
|
20240111,131500,1542535000,570000,569000,570000,569000,76
|
|
20240111,131400,1499230000,568000,567000,568000,567000,3
|
|
20240111,131300,1497527000,567000,567000,567000,567000,0
|
|
20240111,131200,1497527000,567000,566000,567000,566000,13
|
|
20240111,131100,1490168000,568000,569000,569000,567000,115
|
|
20240111,131000,1424863000,569000,572000,572000,569000,609
|
|
20240111,130900,1077579000,573000,573000,573000,573000,0
|
|
20240111,130800,1077579000,573000,573000,573000,573000,9
|
|
20240111,130700,1072422000,573000,573000,573000,573000,0
|
|
20240111,130600,1072422000,573000,572000,573000,572000,2
|
|
20240111,130500,1071277000,573000,573000,573000,573000,29
|
|
20240111,130400,1054660000,574000,574000,574000,574000,1
|
|
20240111,130300,1054086000,574000,574000,574000,574000,1
|
|
20240111,130200,1053512000,574000,574000,574000,574000,3
|
|
20240111,130100,1051790000,574000,574000,574000,573000,67
|
|
20240111,130000,1013363000,574000,574000,574000,574000,5
|
|
20240111,125900,1010493000,574000,574000,574000,574000,5
|
|
20240111,125800,1007623000,574000,574000,574000,574000,14
|
|
20240111,125700,999587000,575000,575000,575000,575000,60
|
|
20240111,125600,965087000,575000,576000,576000,575000,12
|
|
20240111,125500,958185000,575000,575000,575000,575000,0
|
|
20240111,125400,958185000,575000,575000,575000,575000,2
|
|
20240111,125300,957035000,576000,576000,576000,576000,0
|
|
20240111,125200,957035000,576000,576000,576000,576000,0
|
|
20240111,125100,957035000,576000,576000,576000,576000,6
|
|
20240111,125000,953579000,575000,575000,575000,575000,0
|
|
20240111,124900,953579000,575000,575000,575000,575000,0
|
|
20240111,124800,953579000,575000,575000,575000,575000,7
|
|
20240111,124700,949554000,575000,575000,575000,575000,0
|
|
20240111,124600,949554000,575000,575000,575000,575000,0
|
|
20240111,124500,949554000,575000,575000,575000,575000,15
|
|
20240111,124400,940929000,575000,575000,575000,575000,0
|
|
20240111,124300,940929000,575000,575000,575000,575000,0
|
|
20240111,124200,940929000,575000,575000,575000,575000,9
|
|
20240111,124100,935754000,576000,576000,576000,576000,0
|
|
20240111,124000,935754000,576000,576000,576000,576000,1
|
|
20240111,123900,935178000,576000,576000,576000,576000,5
|
|
20240111,123800,932298000,575000,575000,575000,575000,0
|
|
20240111,123700,932298000,575000,575000,575000,575000,0
|
|
20240111,123600,932298000,575000,575000,575000,575000,0
|
|
20240111,123500,932298000,575000,575000,575000,575000,0
|
|
20240111,123400,932298000,575000,575000,575000,575000,3
|
|
20240111,123300,930573000,575000,576000,576000,575000,14
|
|
20240111,123200,922519000,575000,575000,575000,575000,0
|
|
20240111,123100,922519000,575000,575000,575000,575000,0
|
|
20240111,123000,922519000,575000,575000,575000,575000,1
|
|
20240111,122900,921944000,575000,575000,575000,575000,0
|
|
20240111,122800,921944000,575000,575000,575000,575000,0
|
|
20240111,122700,921944000,575000,575000,575000,575000,0
|
|
20240111,122600,921944000,575000,575000,575000,575000,1
|
|
20240111,122500,921369000,575000,575000,575000,575000,3
|
|
20240111,122400,919644000,575000,575000,575000,575000,1
|
|
20240111,122300,919069000,576000,576000,576000,576000,2
|
|
20240111,122200,917917000,576000,576000,576000,576000,18
|
|
20240111,122100,907549000,577000,577000,577000,577000,0
|
|
20240111,122000,907549000,577000,577000,577000,577000,1
|
|
20240111,121900,906972000,576000,576000,576000,576000,0
|
|
20240111,121800,906972000,576000,576000,576000,576000,2
|
|
20240111,121700,905820000,576000,576000,576000,576000,1
|
|
20240111,121600,905244000,576000,576000,576000,576000,2
|
|
20240111,121500,904092000,577000,577000,577000,577000,0
|
|
20240111,121400,904092000,577000,577000,577000,577000,0
|
|
20240111,121300,904092000,577000,577000,577000,577000,1
|
|
20240111,121200,903515000,577000,577000,577000,577000,0
|
|
20240111,121100,903515000,577000,577000,577000,577000,0
|
|
20240111,121000,903515000,577000,577000,577000,577000,0
|
|
20240111,120900,903515000,577000,577000,577000,577000,0
|
|
20240111,120800,903515000,577000,577000,577000,577000,0
|
|
20240111,120700,903515000,577000,577000,577000,577000,0
|
|
20240111,120600,903515000,577000,577000,577000,577000,0
|
|
20240111,120500,903515000,577000,577000,577000,577000,0
|
|
20240111,120400,903515000,577000,577000,577000,577000,0
|
|
20240111,120300,903515000,577000,577000,577000,577000,7
|
|
20240111,120200,899476000,575000,575000,575000,575000,4
|
|
20240111,120100,897176000,575000,575000,575000,575000,73
|
|
20240111,120000,855201000,575000,575000,575000,575000,6
|
|
20240111,115900,851751000,577000,577000,577000,577000,1
|
|
20240111,115800,851174000,575000,576000,576000,575000,14
|
|
20240111,115700,843117000,576000,576000,576000,576000,0
|
|
20240111,115600,843117000,576000,576000,576000,576000,0
|
|
20240111,115500,843117000,576000,576000,576000,576000,16
|
|
20240111,115400,833901000,577000,576000,577000,576000,4
|
|
20240111,115300,831595000,577000,577000,577000,577000,0
|
|
20240111,115200,831595000,577000,577000,577000,577000,1
|
|
20240111,115100,831018000,576000,576000,576000,576000,5
|
|
20240111,115000,828138000,576000,576000,576000,576000,0
|
|
20240111,114900,828138000,576000,576000,576000,576000,0
|
|
20240111,114800,828138000,576000,576000,576000,576000,0
|
|
20240111,114700,828138000,576000,576000,576000,576000,10
|
|
20240111,114600,822378000,577000,577000,577000,577000,0
|
|
20240111,114500,822378000,577000,576000,577000,576000,6
|
|
20240111,114400,818921000,576000,576000,576000,576000,0
|
|
20240111,114300,818921000,576000,576000,576000,576000,0
|
|
20240111,114200,818921000,576000,576000,576000,576000,2
|
|
20240111,114100,817769000,577000,577000,577000,577000,2
|
|
20240111,114000,816615000,577000,577000,577000,577000,0
|
|
20240111,113900,816615000,577000,577000,577000,577000,0
|
|
20240111,113800,816615000,577000,579000,579000,577000,95
|
|
20240111,113700,761622000,580000,579000,580000,579000,6
|
|
20240111,113600,758147000,579000,579000,579000,579000,0
|
|
20240111,113500,758147000,579000,579000,579000,579000,10
|
|
20240111,113400,752357000,579000,579000,579000,579000,3
|
|
20240111,113300,750620000,579000,577000,579000,577000,14
|
|
20240111,113200,742520000,579000,578000,579000,578000,11
|
|
20240111,113100,736152000,578000,578000,578000,578000,0
|
|
20240111,113000,736152000,578000,578000,578000,577000,3
|
|
20240111,112900,734419000,577000,577000,577000,577000,0
|
|
20240111,112800,734419000,577000,577000,577000,577000,0
|
|
20240111,112700,734419000,577000,577000,577000,577000,3
|
|
20240111,112600,732688000,577000,577000,577000,577000,0
|
|
20240111,112500,732688000,577000,577000,577000,577000,6
|
|
20240111,112400,729226000,579000,579000,579000,579000,0
|
|
20240111,112300,729226000,579000,579000,579000,579000,1
|
|
20240111,112200,728647000,579000,579000,579000,579000,1
|
|
20240111,112100,728068000,578000,578000,578000,578000,0
|
|
20240111,112000,728068000,578000,578000,578000,578000,0
|
|
20240111,111900,728068000,578000,578000,578000,578000,0
|
|
20240111,111800,728068000,578000,578000,580000,578000,19
|
|
20240111,111700,717084000,580000,580000,580000,580000,0
|
|
20240111,111600,717084000,580000,580000,580000,580000,0
|
|
20240111,111500,717084000,580000,580000,580000,580000,1
|
|
20240111,111400,716504000,578000,578000,578000,578000,0
|
|
20240111,111300,716504000,578000,578000,578000,578000,0
|
|
20240111,111200,716504000,578000,578000,578000,578000,4
|
|
20240111,111100,714192000,580000,580000,580000,580000,0
|
|
20240111,111000,714192000,580000,580000,580000,580000,0
|
|
20240111,110900,714192000,580000,580000,580000,580000,1
|
|
20240111,110800,713612000,580000,580000,580000,580000,0
|
|
20240111,110700,713612000,580000,579000,580000,579000,3
|
|
20240111,110600,711874000,577000,577000,577000,577000,0
|
|
20240111,110500,711874000,577000,577000,577000,577000,5
|
|
20240111,110400,708989000,577000,577000,577000,577000,0
|
|
20240111,110300,708989000,577000,577000,577000,577000,3
|
|
20240111,110200,707258000,581000,577000,581000,577000,45
|
|
20240111,110100,681176000,577000,577000,577000,577000,0
|
|
20240111,110000,681176000,577000,577000,577000,576000,4
|
|
20240111,105900,678869000,577000,577000,577000,577000,1
|
|
20240111,105800,678292000,576000,576000,576000,576000,0
|
|
20240111,105700,678292000,576000,577000,577000,576000,11
|
|
20240111,105600,671954000,577000,577000,577000,577000,0
|
|
20240111,105500,671954000,577000,577000,577000,577000,0
|
|
20240111,105400,671954000,577000,576000,577000,576000,24
|
|
20240111,105300,658111000,576000,576000,576000,576000,10
|
|
20240111,105200,652351000,577000,577000,577000,577000,6
|
|
20240111,105100,648889000,576000,576000,576000,576000,1
|
|
20240111,105000,648313000,575000,575000,575000,575000,0
|
|
20240111,104900,648313000,575000,575000,575000,575000,10
|
|
20240111,104800,642563000,575000,576000,576000,575000,21
|
|
20240111,104700,630481000,576000,576000,576000,576000,0
|
|
20240111,104600,630481000,576000,576000,576000,576000,0
|
|
20240111,104500,630481000,576000,579000,579000,576000,3
|
|
20240111,104400,628750000,579000,579000,579000,579000,0
|
|
20240111,104300,628750000,579000,576000,579000,576000,10
|
|
20240111,104200,622978000,575000,576000,576000,575000,3
|
|
20240111,104100,621252000,576000,576000,576000,576000,0
|
|
20240111,104000,621252000,576000,575000,576000,575000,54
|
|
20240111,103900,590200000,576000,576000,576000,576000,18
|
|
20240111,103800,579832000,576000,576000,576000,576000,14
|
|
20240111,103700,571768000,576000,576000,578000,576000,7
|
|
20240111,103600,567734000,578000,578000,578000,578000,0
|
|
20240111,103500,567734000,578000,578000,578000,578000,0
|
|
20240111,103400,567734000,578000,578000,578000,578000,0
|
|
20240111,103300,567734000,578000,578000,578000,578000,4
|
|
20240111,103200,565422000,576000,576000,576000,576000,30
|
|
20240111,103100,548142000,576000,577000,577000,576000,21
|
|
20240111,103000,536027000,577000,578000,578000,577000,3
|
|
20240111,102900,534295000,577000,578000,578000,577000,20
|
|
20240111,102800,522738000,578000,579000,579000,578000,20
|
|
20240111,102700,511172000,579000,579000,579000,579000,0
|
|
20240111,102600,511172000,579000,579000,579000,579000,2
|
|
20240111,102500,510014000,580000,580000,580000,580000,3
|
|
20240111,102400,508274000,580000,580000,580000,580000,0
|
|
20240111,102300,508274000,580000,580000,581000,580000,10
|
|
20240111,102200,502473000,580000,580000,580000,580000,1
|
|
20240111,102100,501893000,580000,580000,580000,580000,0
|
|
20240111,102000,501893000,580000,580000,580000,580000,3
|
|
20240111,101900,500153000,580000,580000,580000,580000,13
|
|
20240111,101800,492613000,580000,580000,580000,580000,4
|
|
20240111,101700,490293000,580000,580000,580000,580000,1
|
|
20240111,101600,489713000,581000,580000,581000,580000,6
|
|
20240111,101500,486231000,581000,581000,581000,581000,1
|
|
20240111,101400,485650000,581000,581000,581000,580000,54
|
|
20240111,101300,454279000,581000,581000,581000,581000,0
|
|
20240111,101200,454279000,581000,581000,581000,581000,1
|
|
20240111,101100,453698000,581000,581000,581000,581000,1
|
|
20240111,101000,453117000,579000,580000,580000,579000,17
|
|
20240111,100900,443259000,581000,581000,581000,581000,0
|
|
20240111,100800,443259000,581000,581000,581000,581000,1
|
|
20240111,100700,442678000,580000,580000,580000,580000,2
|
|
20240111,100600,441518000,580000,580000,580000,580000,21
|
|
20240111,100500,429338000,580000,580000,580000,580000,0
|
|
20240111,100400,429338000,580000,580000,580000,580000,0
|
|
20240111,100300,429338000,580000,580000,580000,580000,0
|
|
20240111,100200,429338000,580000,580000,580000,580000,2
|
|
20240111,100100,428178000,578000,578000,578000,578000,3
|
|
20240111,100000,426444000,578000,579000,579000,578000,7
|
|
20240111,095900,422392000,578000,578000,578000,578000,1
|
|
20240111,095800,421814000,578000,578000,578000,578000,0
|
|
20240111,095700,421814000,578000,578000,578000,578000,0
|
|
20240111,095600,421814000,578000,578000,578000,578000,0
|
|
20240111,095500,421814000,578000,578000,578000,578000,1
|
|
20240111,095400,421236000,578000,578000,578000,578000,5
|
|
20240111,095300,418346000,578000,578000,580000,578000,14
|
|
20240111,095200,410252000,578000,580000,580000,578000,8
|
|
20240111,095100,405616000,580000,578000,580000,578000,26
|
|
20240111,095000,390562000,577000,577000,577000,577000,0
|
|
20240111,094900,390562000,577000,577000,577000,577000,2
|
|
20240111,094800,389408000,577000,577000,577000,577000,1
|
|
20240111,094700,388831000,576000,577000,577000,576000,6
|
|
20240111,094600,385370000,576000,577000,577000,576000,13
|
|
20240111,094500,377876000,577000,576000,577000,576000,5
|
|
20240111,094400,374994000,576000,576000,576000,576000,4
|
|
20240111,094300,372690000,577000,577000,577000,577000,12
|
|
20240111,094200,365766000,577000,577000,577000,577000,30
|
|
20240111,094100,348456000,578000,578000,578000,578000,4
|
|
20240111,094000,346144000,580000,580000,580000,580000,0
|
|
20240111,093900,346144000,580000,580000,580000,580000,0
|
|
20240111,093800,346144000,580000,580000,580000,580000,1
|
|
20240111,093700,345564000,580000,580000,580000,580000,0
|
|
20240111,093600,345564000,580000,579000,580000,577000,6
|
|
20240111,093500,342094000,579000,579000,579000,579000,2
|
|
20240111,093400,340936000,578000,578000,578000,578000,1
|
|
20240111,093300,340358000,576000,576000,576000,576000,2
|
|
20240111,093200,339206000,576000,576000,576000,576000,2
|
|
20240111,093100,338054000,575000,575000,575000,575000,2
|
|
20240111,093000,336904000,575000,575000,576000,575000,8
|
|
20240111,092900,332303000,574000,575000,576000,574000,61
|
|
20240111,092800,297248000,575000,575000,575000,575000,12
|
|
20240111,092700,290348000,575000,577000,577000,575000,80
|
|
20240111,092600,244262000,577000,577000,577000,576000,36
|
|
20240111,092500,223501000,577000,579000,580000,577000,7
|
|
20240111,092400,219451000,577000,577000,577000,576000,27
|
|
20240111,092300,203877000,576000,580000,580000,576000,103
|
|
20240111,092200,144232000,580000,581000,581000,580000,16
|
|
20240111,092100,134951000,581000,581000,581000,581000,2
|
|
20240111,092000,133789000,581000,581000,581000,581000,3
|
|
20240111,091900,132046000,581000,581000,581000,581000,0
|
|
20240111,091800,132046000,581000,581000,581000,581000,0
|
|
20240111,091700,132046000,581000,581000,581000,581000,10
|
|
20240111,091600,126236000,580000,581000,581000,580000,18
|
|
20240111,091500,115788000,581000,581000,583000,581000,18
|
|
20240111,091400,105326000,582000,582000,582000,582000,14
|
|
20240111,091300,97178000,583000,585000,585000,582000,50
|
|
20240111,091200,68021000,585000,585000,585000,585000,1
|
|
20240111,091100,67436000,584000,584000,584000,584000,0
|
|
20240111,091000,67436000,584000,584000,584000,584000,2
|
|
20240111,090900,66268000,584000,586000,586000,584000,5
|
|
20240111,090800,63346000,586000,586000,586000,586000,2
|
|
20240111,090700,62174000,583000,583000,583000,583000,7
|
|
20240111,090600,58093000,584000,581000,584000,580000,14
|
|
20240111,090500,49960000,580000,581000,581000,580000,43
|
|
20240111,090400,25007000,581000,581000,581000,581000,2
|
|
20240111,090300,23845000,581000,581000,582000,581000,6
|
|
20240111,090200,20357000,582000,584000,584000,582000,6
|
|
20240111,090100,16861000,582000,581000,582000,580000,10
|
|
20240111,090000,11055000,580000,586000,586000,580000,19
|