584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,184100,2537786000,598000,598000,598000,598000,52
|
|
20240115,184000,2537786000,598000,598000,598000,598000,0
|
|
20240115,183900,2537786000,598000,598000,598000,598000,0
|
|
20240115,183800,2537786000,598000,598000,598000,598000,0
|
|
20240115,183700,2537786000,598000,598000,598000,598000,0
|
|
20240115,183600,2537786000,598000,598000,598000,598000,0
|
|
20240115,183500,2537786000,598000,598000,598000,598000,0
|
|
20240115,183400,2537786000,598000,598000,598000,598000,0
|
|
20240115,183300,2537786000,598000,598000,598000,598000,0
|
|
20240115,183200,2537786000,598000,598000,598000,598000,0
|
|
20240115,183100,2537786000,598000,598000,598000,598000,0
|
|
20240115,183000,2537786000,598000,598000,598000,598000,0
|
|
20240115,182900,2537786000,598000,598000,598000,598000,0
|
|
20240115,182800,2537786000,598000,598000,598000,598000,0
|
|
20240115,182700,2537786000,598000,598000,598000,598000,0
|
|
20240115,182600,2537786000,598000,598000,598000,598000,0
|
|
20240115,182500,2537786000,598000,598000,598000,598000,0
|
|
20240115,182400,2537786000,598000,598000,598000,598000,0
|
|
20240115,182300,2537786000,598000,598000,598000,598000,0
|
|
20240115,182200,2537786000,598000,598000,598000,598000,0
|
|
20240115,182100,2537786000,598000,598000,598000,598000,0
|
|
20240115,182000,2537786000,598000,598000,598000,598000,0
|
|
20240115,181900,2537786000,598000,598000,598000,598000,0
|
|
20240115,181800,2537786000,598000,598000,598000,598000,0
|
|
20240115,181700,2537786000,598000,598000,598000,598000,0
|
|
20240115,181600,2537786000,598000,598000,598000,598000,0
|
|
20240115,181500,2537786000,598000,598000,598000,598000,0
|
|
20240115,181400,2537786000,598000,598000,598000,598000,0
|
|
20240115,181300,2537786000,598000,598000,598000,598000,0
|
|
20240115,181200,2537786000,598000,598000,598000,598000,0
|
|
20240115,181100,2537786000,598000,598000,598000,598000,52
|
|
20240115,181000,2537786000,598000,598000,598000,598000,0
|
|
20240115,180900,2537786000,598000,598000,598000,598000,0
|
|
20240115,180800,2537786000,598000,598000,598000,598000,0
|
|
20240115,180700,2537786000,598000,598000,598000,598000,0
|
|
20240115,180600,2537786000,598000,598000,598000,598000,0
|
|
20240115,180500,2537786000,598000,598000,598000,598000,0
|
|
20240115,180400,2537786000,598000,598000,598000,598000,0
|
|
20240115,180300,2537786000,598000,598000,598000,598000,0
|
|
20240115,180200,2537786000,598000,598000,598000,598000,0
|
|
20240115,180100,2537786000,598000,598000,598000,598000,0
|
|
20240115,180000,2537786000,598000,598000,598000,598000,0
|
|
20240115,175900,2537786000,598000,598000,598000,598000,0
|
|
20240115,175800,2537786000,598000,598000,598000,598000,0
|
|
20240115,175700,2537786000,598000,598000,598000,598000,0
|
|
20240115,175600,2537786000,598000,598000,598000,598000,0
|
|
20240115,175500,2537786000,598000,598000,598000,598000,0
|
|
20240115,175400,2537786000,598000,598000,598000,598000,0
|
|
20240115,175300,2537786000,598000,598000,598000,598000,0
|
|
20240115,175200,2537786000,598000,598000,598000,598000,0
|
|
20240115,175100,2537786000,598000,598000,598000,598000,0
|
|
20240115,175000,2537786000,598000,598000,598000,598000,0
|
|
20240115,174900,2537786000,598000,598000,598000,598000,0
|
|
20240115,174800,2537786000,598000,598000,598000,598000,0
|
|
20240115,174700,2537786000,598000,598000,598000,598000,0
|
|
20240115,174600,2537786000,598000,598000,598000,598000,0
|
|
20240115,174500,2537786000,598000,598000,598000,598000,0
|
|
20240115,174400,2537786000,598000,598000,598000,598000,0
|
|
20240115,174300,2537786000,598000,598000,598000,598000,0
|
|
20240115,174200,2537786000,598000,598000,598000,598000,0
|
|
20240115,174100,2537786000,598000,598000,598000,598000,52
|
|
20240115,174000,2537786000,598000,598000,598000,598000,0
|
|
20240115,173900,2537786000,598000,598000,598000,598000,0
|
|
20240115,173800,2537786000,598000,598000,598000,598000,0
|
|
20240115,173700,2537786000,598000,598000,598000,598000,0
|
|
20240115,173600,2537786000,598000,598000,598000,598000,0
|
|
20240115,173500,2537786000,598000,598000,598000,598000,0
|
|
20240115,173400,2537786000,598000,598000,598000,598000,0
|
|
20240115,173300,2537786000,598000,598000,598000,598000,0
|
|
20240115,173200,2537786000,598000,598000,598000,598000,0
|
|
20240115,173100,2537786000,598000,598000,598000,598000,0
|
|
20240115,173000,2537786000,598000,598000,598000,598000,0
|
|
20240115,172900,2537786000,598000,598000,598000,598000,0
|
|
20240115,172800,2537786000,598000,598000,598000,598000,0
|
|
20240115,172700,2537786000,598000,598000,598000,598000,0
|
|
20240115,172600,2537786000,598000,598000,598000,598000,0
|
|
20240115,172500,2537786000,598000,598000,598000,598000,0
|
|
20240115,172400,2537786000,598000,598000,598000,598000,0
|
|
20240115,172300,2537786000,598000,598000,598000,598000,0
|
|
20240115,172200,2537786000,598000,598000,598000,598000,0
|
|
20240115,172100,2537786000,598000,598000,598000,598000,0
|
|
20240115,172000,2537786000,598000,598000,598000,598000,0
|
|
20240115,171900,2537786000,598000,598000,598000,598000,0
|
|
20240115,171800,2537786000,598000,598000,598000,598000,0
|
|
20240115,171700,2537786000,598000,598000,598000,598000,0
|
|
20240115,171600,2537786000,598000,598000,598000,598000,0
|
|
20240115,171500,2537786000,598000,598000,598000,598000,0
|
|
20240115,171400,2537786000,598000,598000,598000,598000,0
|
|
20240115,171300,2537786000,598000,598000,598000,598000,0
|
|
20240115,171200,2537786000,598000,598000,598000,598000,0
|
|
20240115,171100,2537786000,598000,598000,598000,598000,52
|
|
20240115,171000,2537786000,598000,598000,598000,598000,0
|
|
20240115,170900,2537786000,598000,598000,598000,598000,0
|
|
20240115,170800,2537786000,598000,598000,598000,598000,0
|
|
20240115,170700,2537786000,598000,598000,598000,598000,0
|
|
20240115,170600,2537786000,598000,598000,598000,598000,0
|
|
20240115,170500,2537786000,598000,598000,598000,598000,0
|
|
20240115,170400,2537786000,598000,598000,598000,598000,0
|
|
20240115,170300,2537786000,598000,598000,598000,598000,0
|
|
20240115,170200,2537786000,598000,598000,598000,598000,0
|
|
20240115,170100,2537786000,598000,598000,598000,598000,0
|
|
20240115,170000,2537786000,598000,598000,598000,598000,0
|
|
20240115,165900,2537786000,598000,598000,598000,598000,0
|
|
20240115,165800,2537786000,598000,598000,598000,598000,0
|
|
20240115,165700,2537786000,598000,598000,598000,598000,0
|
|
20240115,165600,2537786000,598000,598000,598000,598000,0
|
|
20240115,165500,2537786000,598000,598000,598000,598000,0
|
|
20240115,165400,2537786000,598000,598000,598000,598000,0
|
|
20240115,165300,2537786000,598000,598000,598000,598000,0
|
|
20240115,165200,2537786000,598000,598000,598000,598000,0
|
|
20240115,165100,2537786000,598000,598000,598000,598000,0
|
|
20240115,165000,2537786000,598000,598000,598000,598000,0
|
|
20240115,164900,2537786000,598000,598000,598000,598000,0
|
|
20240115,164800,2537786000,598000,598000,598000,598000,0
|
|
20240115,164700,2537786000,598000,598000,598000,598000,0
|
|
20240115,164600,2537786000,598000,598000,598000,598000,0
|
|
20240115,164500,2537786000,598000,598000,598000,598000,0
|
|
20240115,164400,2537786000,598000,598000,598000,598000,0
|
|
20240115,164300,2537786000,598000,598000,598000,598000,0
|
|
20240115,164200,2537786000,598000,598000,598000,598000,0
|
|
20240115,164100,2537786000,598000,598000,598000,598000,52
|
|
20240115,164000,2537786000,598000,598000,598000,598000,0
|
|
20240115,163900,2537786000,598000,598000,598000,598000,0
|
|
20240115,163800,2537786000,598000,598000,598000,598000,0
|
|
20240115,163700,2537786000,598000,598000,598000,598000,0
|
|
20240115,163600,2537786000,598000,598000,598000,598000,0
|
|
20240115,163500,2537786000,598000,598000,598000,598000,0
|
|
20240115,163400,2537786000,598000,598000,598000,598000,0
|
|
20240115,163300,2537786000,598000,598000,598000,598000,0
|
|
20240115,163200,2537786000,598000,598000,598000,598000,0
|
|
20240115,163100,2537786000,598000,598000,598000,598000,0
|
|
20240115,163000,2537786000,598000,598000,598000,598000,0
|
|
20240115,162900,2537786000,598000,598000,598000,598000,0
|
|
20240115,162800,2537786000,598000,598000,598000,598000,0
|
|
20240115,162700,2537786000,598000,598000,598000,598000,0
|
|
20240115,162600,2537786000,598000,598000,598000,598000,0
|
|
20240115,162500,2537786000,598000,598000,598000,598000,0
|
|
20240115,162400,2537786000,598000,598000,598000,598000,0
|
|
20240115,162300,2537786000,598000,598000,598000,598000,0
|
|
20240115,162200,2537786000,598000,598000,598000,598000,0
|
|
20240115,162100,2537786000,598000,598000,598000,598000,0
|
|
20240115,162000,2537786000,598000,598000,598000,598000,0
|
|
20240115,161900,2537786000,598000,598000,598000,598000,0
|
|
20240115,161800,2537786000,598000,598000,598000,598000,0
|
|
20240115,161700,2537786000,598000,598000,598000,598000,0
|
|
20240115,161600,2537786000,598000,598000,598000,598000,0
|
|
20240115,161500,2537786000,598000,598000,598000,598000,0
|
|
20240115,161400,2537786000,598000,598000,598000,598000,0
|
|
20240115,161300,2537786000,598000,598000,598000,598000,0
|
|
20240115,161200,2537786000,598000,598000,598000,598000,0
|
|
20240115,161100,2537786000,598000,598000,598000,598000,52
|
|
20240115,161000,2537786000,598000,598000,598000,598000,0
|
|
20240115,160900,2537786000,598000,598000,598000,598000,0
|
|
20240115,160800,2537786000,598000,598000,598000,598000,0
|
|
20240115,160700,2537786000,598000,598000,598000,598000,0
|
|
20240115,160600,2537786000,598000,598000,598000,598000,0
|
|
20240115,160500,2537786000,598000,598000,598000,598000,0
|
|
20240115,160400,2537786000,598000,598000,598000,598000,0
|
|
20240115,160300,2537786000,598000,598000,598000,598000,0
|
|
20240115,160200,2537786000,598000,598000,598000,598000,0
|
|
20240115,160100,2537786000,598000,598000,598000,598000,0
|
|
20240115,160000,2537786000,598000,598000,598000,598000,0
|
|
20240115,155900,2537786000,598000,598000,598000,598000,0
|
|
20240115,155800,2537786000,598000,598000,598000,598000,0
|
|
20240115,155700,2537786000,598000,598000,598000,598000,0
|
|
20240115,155600,2537786000,598000,598000,598000,598000,0
|
|
20240115,155500,2537786000,598000,598000,598000,598000,0
|
|
20240115,155400,2537786000,598000,598000,598000,598000,0
|
|
20240115,155300,2537786000,598000,598000,598000,598000,0
|
|
20240115,155200,2537786000,598000,598000,598000,598000,0
|
|
20240115,155100,2537786000,598000,598000,598000,598000,0
|
|
20240115,155000,2537786000,598000,598000,598000,598000,0
|
|
20240115,154900,2537786000,598000,598000,598000,598000,0
|
|
20240115,154800,2537786000,598000,598000,598000,598000,0
|
|
20240115,154700,2537786000,598000,598000,598000,598000,0
|
|
20240115,154600,2537786000,598000,598000,598000,598000,0
|
|
20240115,154500,2537786000,598000,598000,598000,598000,0
|
|
20240115,154400,2537786000,598000,598000,598000,598000,0
|
|
20240115,154300,2537786000,598000,598000,598000,598000,0
|
|
20240115,154200,2537786000,598000,598000,598000,598000,0
|
|
20240115,154100,2537786000,598000,598000,598000,598000,52
|
|
20240115,154000,2537786000,598000,598000,598000,598000,0
|
|
20240115,153900,2537786000,598000,598000,598000,598000,0
|
|
20240115,153800,2537786000,598000,598000,598000,598000,0
|
|
20240115,153700,2537786000,598000,598000,598000,598000,0
|
|
20240115,153600,2537786000,598000,598000,598000,598000,0
|
|
20240115,153500,2537786000,598000,598000,598000,598000,0
|
|
20240115,153400,2537786000,598000,598000,598000,598000,0
|
|
20240115,153300,2537786000,598000,598000,598000,598000,0
|
|
20240115,153200,2537786000,598000,598000,598000,598000,0
|
|
20240115,153100,2537786000,598000,598000,598000,598000,0
|
|
20240115,153000,2537786000,598000,598000,598000,598000,52
|
|
20240115,152900,2506690000,598000,598000,598000,598000,0
|
|
20240115,152800,2506690000,598000,598000,598000,598000,0
|
|
20240115,152700,2506690000,598000,598000,598000,598000,0
|
|
20240115,152600,2506690000,598000,598000,598000,598000,0
|
|
20240115,152500,2506690000,598000,598000,598000,598000,0
|
|
20240115,152400,2506690000,598000,598000,598000,598000,0
|
|
20240115,152300,2506690000,598000,598000,598000,598000,0
|
|
20240115,152200,2506690000,598000,598000,598000,598000,0
|
|
20240115,152100,2506690000,598000,598000,598000,598000,0
|
|
20240115,152000,2506690000,598000,598000,598000,598000,0
|
|
20240115,151900,2506690000,598000,597000,599000,593000,149
|
|
20240115,151800,2418170000,597000,596000,598000,596000,7
|
|
20240115,151700,2413991000,596000,595000,596000,594000,11
|
|
20240115,151600,2407444000,595000,595000,595000,595000,6
|
|
20240115,151500,2403874000,593000,593000,593000,593000,50
|
|
20240115,151400,2374224000,595000,595000,595000,595000,4
|
|
20240115,151300,2371844000,596000,596000,596000,596000,0
|
|
20240115,151200,2371844000,596000,596000,596000,596000,0
|
|
20240115,151100,2371844000,596000,593000,596000,593000,5
|
|
20240115,151000,2368867000,594000,594000,594000,593000,22
|
|
20240115,150900,2355802000,593000,593000,593000,593000,5
|
|
20240115,150800,2352837000,594000,594000,594000,593000,91
|
|
20240115,150700,2298804000,594000,595000,595000,594000,69
|
|
20240115,150600,2257801000,595000,595000,595000,595000,32
|
|
20240115,150500,2238761000,598000,596000,598000,595000,32
|
|
20240115,150400,2219713000,596000,596000,596000,596000,0
|
|
20240115,150300,2219713000,596000,596000,596000,596000,1
|
|
20240115,150200,2219117000,598000,598000,598000,598000,0
|
|
20240115,150100,2219117000,598000,598000,598000,598000,0
|
|
20240115,150000,2219117000,598000,598000,598000,598000,1
|
|
20240115,145900,2218519000,598000,597000,598000,597000,8
|
|
20240115,145800,2213742000,597000,597000,597000,597000,0
|
|
20240115,145700,2213742000,597000,597000,597000,597000,0
|
|
20240115,145600,2213742000,597000,597000,597000,597000,0
|
|
20240115,145500,2213742000,597000,597000,597000,597000,0
|
|
20240115,145400,2213742000,597000,596000,597000,595000,21
|
|
20240115,145300,2201228000,597000,597000,597000,597000,0
|
|
20240115,145200,2201228000,597000,597000,597000,597000,5
|
|
20240115,145100,2198243000,596000,596000,596000,596000,9
|
|
20240115,145000,2192879000,596000,596000,596000,596000,0
|
|
20240115,144900,2192879000,596000,596000,596000,596000,0
|
|
20240115,144800,2192879000,596000,597000,597000,596000,8
|
|
20240115,144700,2188107000,598000,598000,598000,597000,60
|
|
20240115,144600,2152228000,600000,600000,600000,600000,0
|
|
20240115,144500,2152228000,600000,600000,600000,600000,0
|
|
20240115,144400,2152228000,600000,600000,600000,600000,0
|
|
20240115,144300,2152228000,600000,600000,600000,600000,0
|
|
20240115,144200,2152228000,600000,599000,600000,599000,13
|
|
20240115,144100,2144430000,600000,600000,600000,600000,0
|
|
20240115,144000,2144430000,600000,600000,600000,600000,0
|
|
20240115,143900,2144430000,600000,599000,600000,599000,3
|
|
20240115,143800,2142631000,599000,599000,599000,599000,3
|
|
20240115,143700,2140834000,599000,599000,599000,599000,0
|
|
20240115,143600,2140834000,599000,599000,599000,599000,0
|
|
20240115,143500,2140834000,599000,599000,599000,599000,0
|
|
20240115,143400,2140834000,599000,599000,599000,599000,1
|
|
20240115,143300,2140235000,598000,598000,598000,598000,0
|
|
20240115,143200,2140235000,598000,598000,598000,598000,0
|
|
20240115,143100,2140235000,598000,598000,598000,598000,8
|
|
20240115,143000,2135451000,600000,600000,600000,600000,0
|
|
20240115,142900,2135451000,600000,599000,600000,599000,9
|
|
20240115,142800,2130055000,600000,600000,600000,600000,0
|
|
20240115,142700,2130055000,600000,600000,600000,600000,5
|
|
20240115,142600,2127055000,599000,601000,601000,599000,73
|
|
20240115,142500,2083249000,602000,602000,602000,602000,0
|
|
20240115,142400,2083249000,602000,602000,602000,602000,1
|
|
20240115,142300,2082647000,602000,602000,602000,602000,15
|
|
20240115,142200,2073617000,602000,602000,602000,602000,7
|
|
20240115,142100,2069403000,602000,603000,603000,602000,8
|
|
20240115,142000,2064586000,602000,602000,602000,602000,1
|
|
20240115,141900,2063984000,601000,601000,601000,601000,20
|
|
20240115,141800,2051964000,601000,600000,601000,600000,44
|
|
20240115,141700,2025561000,600000,600000,600000,600000,38
|
|
20240115,141600,2002761000,599000,599000,599000,599000,0
|
|
20240115,141500,2002761000,599000,599000,599000,599000,5
|
|
20240115,141400,1999766000,599000,599000,599000,599000,1
|
|
20240115,141300,1999167000,599000,599000,599000,599000,0
|
|
20240115,141200,1999167000,599000,599000,599000,599000,0
|
|
20240115,141100,1999167000,599000,599000,599000,599000,16
|
|
20240115,141000,1989583000,598000,598000,598000,598000,0
|
|
20240115,140900,1989583000,598000,598000,598000,598000,0
|
|
20240115,140800,1989583000,598000,598000,598000,598000,0
|
|
20240115,140700,1989583000,598000,598000,598000,598000,2
|
|
20240115,140600,1988387000,598000,597000,598000,597000,3
|
|
20240115,140500,1986595000,597000,597000,597000,597000,0
|
|
20240115,140400,1986595000,597000,597000,597000,597000,0
|
|
20240115,140300,1986595000,597000,597000,597000,597000,1
|
|
20240115,140200,1985998000,597000,597000,597000,597000,0
|
|
20240115,140100,1985998000,597000,597000,597000,597000,2
|
|
20240115,140000,1984804000,597000,597000,597000,597000,2
|
|
20240115,135900,1983610000,598000,598000,598000,598000,0
|
|
20240115,135800,1983610000,598000,596000,598000,596000,11
|
|
20240115,135700,1977052000,596000,596000,596000,596000,0
|
|
20240115,135600,1977052000,596000,596000,596000,596000,0
|
|
20240115,135500,1977052000,596000,596000,596000,596000,2
|
|
20240115,135400,1975860000,596000,596000,596000,596000,0
|
|
20240115,135300,1975860000,596000,598000,598000,596000,25
|
|
20240115,135200,1960948000,598000,597000,598000,597000,16
|
|
20240115,135100,1951394000,590000,599000,599000,590000,215
|
|
20240115,135000,1823740000,599000,599000,599000,599000,1
|
|
20240115,134900,1823141000,599000,599000,599000,599000,4
|
|
20240115,134800,1820745000,599000,599000,599000,599000,2
|
|
20240115,134700,1819547000,599000,599000,599000,599000,3
|
|
20240115,134600,1817750000,599000,599000,599000,599000,1
|
|
20240115,134500,1817151000,599000,599000,599000,599000,0
|
|
20240115,134400,1817151000,599000,599000,599000,599000,0
|
|
20240115,134300,1817151000,599000,599000,599000,599000,2
|
|
20240115,134200,1815953000,600000,601000,601000,600000,37
|
|
20240115,134100,1793752000,601000,601000,601000,601000,0
|
|
20240115,134000,1793752000,601000,601000,601000,601000,0
|
|
20240115,133900,1793752000,601000,601000,601000,601000,0
|
|
20240115,133800,1793752000,601000,601000,601000,601000,0
|
|
20240115,133700,1793752000,601000,601000,601000,601000,0
|
|
20240115,133600,1793752000,601000,601000,601000,601000,1
|
|
20240115,133500,1793151000,600000,600000,600000,600000,6
|
|
20240115,133400,1789551000,600000,600000,600000,600000,1
|
|
20240115,133300,1788951000,600000,600000,600000,600000,0
|
|
20240115,133200,1788951000,600000,600000,600000,600000,12
|
|
20240115,133100,1781751000,600000,600000,600000,600000,1
|
|
20240115,133000,1781151000,600000,600000,600000,600000,0
|
|
20240115,132900,1781151000,600000,600000,600000,600000,0
|
|
20240115,132800,1781151000,600000,600000,600000,600000,1
|
|
20240115,132700,1780551000,600000,600000,600000,600000,0
|
|
20240115,132600,1780551000,600000,600000,600000,600000,1
|
|
20240115,132500,1779951000,600000,600000,600000,600000,1
|
|
20240115,132400,1779351000,600000,600000,600000,600000,0
|
|
20240115,132300,1779351000,600000,600000,600000,600000,0
|
|
20240115,132200,1779351000,600000,600000,600000,600000,13
|
|
20240115,132100,1771551000,601000,601000,601000,601000,0
|
|
20240115,132000,1771551000,601000,601000,601000,601000,13
|
|
20240115,131900,1763738000,601000,600000,601000,600000,6
|
|
20240115,131800,1760137000,600000,601000,601000,598000,58
|
|
20240115,131700,1725408000,603000,606000,606000,603000,12
|
|
20240115,131600,1718156000,606000,605000,606000,605000,26
|
|
20240115,131500,1702411000,606000,608000,608000,605000,25
|
|
20240115,131400,1687255000,608000,606000,610000,606000,273
|
|
20240115,131300,1520870000,609000,605000,609000,605000,98
|
|
20240115,131200,1461431000,605000,605000,605000,604000,12
|
|
20240115,131100,1454180000,605000,605000,605000,605000,7
|
|
20240115,131000,1449945000,605000,605000,607000,605000,61
|
|
20240115,130900,1413012000,604000,603000,604000,603000,28
|
|
20240115,130800,1396115000,602000,602000,602000,602000,11
|
|
20240115,130700,1389493000,602000,603000,603000,602000,8
|
|
20240115,130600,1384676000,603000,603000,603000,603000,7
|
|
20240115,130500,1380455000,603000,604000,604000,603000,24
|
|
20240115,130400,1365982000,604000,603000,604000,603000,30
|
|
20240115,130300,1347883000,602000,598000,603000,598000,69
|
|
20240115,130200,1306422000,599000,599000,599000,599000,2
|
|
20240115,130100,1305224000,599000,599000,599000,599000,0
|
|
20240115,130000,1305224000,599000,599000,599000,599000,2
|
|
20240115,125900,1304026000,599000,599000,599000,599000,8
|
|
20240115,125800,1299234000,600000,600000,600000,600000,0
|
|
20240115,125700,1299234000,600000,600000,600000,600000,0
|
|
20240115,125600,1299234000,600000,600000,600000,600000,1
|
|
20240115,125500,1298634000,600000,600000,600000,600000,0
|
|
20240115,125400,1298634000,600000,599000,601000,599000,39
|
|
20240115,125300,1275225000,599000,599000,599000,599000,8
|
|
20240115,125200,1270433000,600000,600000,600000,600000,0
|
|
20240115,125100,1270433000,600000,600000,600000,600000,15
|
|
20240115,125000,1261433000,600000,601000,601000,599000,13
|
|
20240115,124900,1253633000,600000,599000,600000,599000,76
|
|
20240115,124800,1208034000,598000,598000,598000,598000,4
|
|
20240115,124700,1205642000,600000,600000,600000,600000,2
|
|
20240115,124600,1204442000,600000,601000,601000,600000,19
|
|
20240115,124500,1193039000,601000,600000,601000,600000,31
|
|
20240115,124400,1174430000,600000,600000,600000,600000,136
|
|
20240115,124300,1092830000,599000,596000,599000,596000,102
|
|
20240115,124200,1031828000,596000,593000,596000,593000,265
|
|
20240115,124100,874182000,592000,592000,592000,592000,0
|
|
20240115,124000,874182000,592000,592000,592000,592000,0
|
|
20240115,123900,874182000,592000,592000,592000,592000,0
|
|
20240115,123800,874182000,592000,592000,592000,592000,0
|
|
20240115,123700,874182000,592000,592000,592000,592000,18
|
|
20240115,123600,863526000,592000,592000,592000,592000,0
|
|
20240115,123500,863526000,592000,593000,593000,592000,25
|
|
20240115,123400,848702000,592000,592000,592000,592000,0
|
|
20240115,123300,848702000,592000,592000,592000,592000,0
|
|
20240115,123200,848702000,592000,592000,592000,592000,0
|
|
20240115,123100,848702000,592000,592000,592000,592000,0
|
|
20240115,123000,848702000,592000,591000,592000,591000,3
|
|
20240115,122900,846927000,591000,591000,591000,591000,0
|
|
20240115,122800,846927000,591000,591000,591000,591000,7
|
|
20240115,122700,842790000,592000,592000,592000,592000,0
|
|
20240115,122600,842790000,592000,592000,592000,592000,0
|
|
20240115,122500,842790000,592000,592000,592000,592000,4
|
|
20240115,122400,840422000,592000,592000,592000,592000,6
|
|
20240115,122300,836870000,592000,592000,592000,592000,0
|
|
20240115,122200,836870000,592000,592000,592000,592000,0
|
|
20240115,122100,836870000,592000,592000,592000,592000,0
|
|
20240115,122000,836870000,592000,592000,592000,592000,0
|
|
20240115,121900,836870000,592000,592000,592000,592000,0
|
|
20240115,121800,836870000,592000,592000,592000,592000,0
|
|
20240115,121700,836870000,592000,592000,592000,592000,5
|
|
20240115,121600,833910000,592000,592000,592000,592000,10
|
|
20240115,121500,827990000,592000,592000,592000,592000,1
|
|
20240115,121400,827398000,592000,592000,592000,592000,0
|
|
20240115,121300,827398000,592000,592000,592000,592000,1
|
|
20240115,121200,826806000,591000,591000,591000,591000,0
|
|
20240115,121100,826806000,591000,591000,591000,591000,0
|
|
20240115,121000,826806000,591000,591000,591000,591000,0
|
|
20240115,120900,826806000,591000,592000,592000,591000,10
|
|
20240115,120800,820887000,593000,593000,593000,593000,0
|
|
20240115,120700,820887000,593000,593000,593000,593000,6
|
|
20240115,120600,817329000,593000,593000,593000,593000,0
|
|
20240115,120500,817329000,593000,593000,593000,593000,0
|
|
20240115,120400,817329000,593000,593000,593000,593000,0
|
|
20240115,120300,817329000,593000,593000,593000,593000,0
|
|
20240115,120200,817329000,593000,593000,593000,593000,2
|
|
20240115,120100,816143000,593000,593000,593000,593000,1
|
|
20240115,120000,815550000,593000,593000,593000,593000,0
|
|
20240115,115900,815550000,593000,591000,593000,591000,91
|
|
20240115,115800,761698000,591000,590000,591000,588000,91
|
|
20240115,115700,708024000,589000,589000,589000,589000,12
|
|
20240115,115600,700956000,589000,589000,589000,589000,0
|
|
20240115,115500,700956000,589000,589000,589000,589000,3
|
|
20240115,115400,699189000,589000,589000,589000,589000,0
|
|
20240115,115300,699189000,589000,589000,589000,589000,0
|
|
20240115,115200,699189000,589000,588000,589000,588000,11
|
|
20240115,115100,692717000,587000,587000,587000,587000,0
|
|
20240115,115000,692717000,587000,587000,587000,587000,0
|
|
20240115,114900,692717000,587000,587000,587000,587000,1
|
|
20240115,114800,692130000,587000,587000,587000,587000,0
|
|
20240115,114700,692130000,587000,587000,587000,587000,0
|
|
20240115,114600,692130000,587000,587000,587000,587000,0
|
|
20240115,114500,692130000,587000,587000,587000,587000,0
|
|
20240115,114400,692130000,587000,587000,587000,587000,0
|
|
20240115,114300,692130000,587000,587000,587000,587000,0
|
|
20240115,114200,692130000,587000,587000,587000,587000,0
|
|
20240115,114100,692130000,587000,587000,587000,587000,0
|
|
20240115,114000,692130000,587000,587000,587000,587000,0
|
|
20240115,113900,692130000,587000,587000,587000,587000,0
|
|
20240115,113800,692130000,587000,587000,587000,587000,0
|
|
20240115,113700,692130000,587000,587000,587000,587000,0
|
|
20240115,113600,692130000,587000,587000,587000,587000,0
|
|
20240115,113500,692130000,587000,587000,587000,587000,5
|
|
20240115,113400,689195000,587000,587000,587000,587000,0
|
|
20240115,113300,689195000,587000,587000,587000,587000,0
|
|
20240115,113200,689195000,587000,587000,587000,587000,0
|
|
20240115,113100,689195000,587000,587000,587000,587000,0
|
|
20240115,113000,689195000,587000,587000,587000,587000,1
|
|
20240115,112900,688608000,587000,587000,587000,587000,0
|
|
20240115,112800,688608000,587000,587000,587000,587000,2
|
|
20240115,112700,687434000,588000,588000,588000,588000,0
|
|
20240115,112600,687434000,588000,588000,588000,588000,0
|
|
20240115,112500,687434000,588000,588000,588000,588000,0
|
|
20240115,112400,687434000,588000,588000,588000,588000,0
|
|
20240115,112300,687434000,588000,588000,588000,588000,0
|
|
20240115,112200,687434000,588000,588000,588000,588000,5
|
|
20240115,112100,684494000,588000,588000,588000,588000,0
|
|
20240115,112000,684494000,588000,588000,588000,588000,1
|
|
20240115,111900,683906000,588000,588000,588000,588000,0
|
|
20240115,111800,683906000,588000,588000,588000,588000,0
|
|
20240115,111700,683906000,588000,588000,588000,588000,0
|
|
20240115,111600,683906000,588000,588000,588000,588000,0
|
|
20240115,111500,683906000,588000,588000,588000,588000,70
|
|
20240115,111400,642746000,588000,588000,588000,588000,0
|
|
20240115,111300,642746000,588000,588000,588000,588000,0
|
|
20240115,111200,642746000,588000,588000,588000,588000,0
|
|
20240115,111100,642746000,588000,588000,588000,588000,0
|
|
20240115,111000,642746000,588000,588000,588000,588000,0
|
|
20240115,110900,642746000,588000,588000,588000,588000,0
|
|
20240115,110800,642746000,588000,588000,588000,588000,0
|
|
20240115,110700,642746000,588000,588000,588000,588000,0
|
|
20240115,110600,642746000,588000,588000,588000,588000,1
|
|
20240115,110500,642158000,586000,586000,586000,586000,10
|
|
20240115,110400,636298000,586000,586000,586000,586000,1
|
|
20240115,110300,635712000,588000,588000,588000,588000,0
|
|
20240115,110200,635712000,588000,588000,588000,588000,1
|
|
20240115,110100,635124000,589000,589000,589000,589000,0
|
|
20240115,110000,635124000,589000,589000,589000,589000,1
|
|
20240115,105900,634535000,586000,586000,586000,586000,0
|
|
20240115,105800,634535000,586000,586000,586000,586000,0
|
|
20240115,105700,634535000,586000,586000,586000,586000,12
|
|
20240115,105600,627503000,589000,589000,589000,589000,0
|
|
20240115,105500,627503000,589000,589000,589000,589000,1
|
|
20240115,105400,626914000,589000,589000,589000,589000,0
|
|
20240115,105300,626914000,589000,589000,589000,589000,0
|
|
20240115,105200,626914000,589000,589000,589000,589000,5
|
|
20240115,105100,623969000,585000,585000,585000,585000,0
|
|
20240115,105000,623969000,585000,585000,585000,585000,0
|
|
20240115,104900,623969000,585000,585000,585000,585000,1
|
|
20240115,104800,623384000,585000,585000,585000,585000,38
|
|
20240115,104700,601154000,583000,583000,583000,583000,1
|
|
20240115,104600,600571000,583000,583000,583000,583000,0
|
|
20240115,104500,600571000,583000,583000,583000,583000,0
|
|
20240115,104400,600571000,583000,584000,584000,583000,12
|
|
20240115,104300,593573000,584000,584000,584000,584000,6
|
|
20240115,104200,590069000,584000,584000,584000,584000,3
|
|
20240115,104100,588317000,584000,584000,584000,584000,0
|
|
20240115,104000,588317000,584000,584000,584000,584000,0
|
|
20240115,103900,588317000,584000,584000,584000,584000,6
|
|
20240115,103800,584813000,584000,584000,584000,584000,3
|
|
20240115,103700,583061000,584000,584000,584000,584000,0
|
|
20240115,103600,583061000,584000,584000,584000,584000,0
|
|
20240115,103500,583061000,584000,584000,584000,584000,0
|
|
20240115,103400,583061000,584000,584000,584000,584000,1
|
|
20240115,103300,582477000,584000,585000,585000,584000,3
|
|
20240115,103200,580723000,584000,584000,584000,584000,1
|
|
20240115,103100,580139000,584000,585000,585000,584000,3
|
|
20240115,103000,578385000,583000,583000,583000,583000,16
|
|
20240115,102900,569057000,583000,583000,583000,583000,10
|
|
20240115,102800,563227000,584000,584000,584000,584000,0
|
|
20240115,102700,563227000,584000,585000,585000,584000,3
|
|
20240115,102600,561474000,585000,586000,586000,585000,26
|
|
20240115,102500,546240000,588000,588000,588000,588000,0
|
|
20240115,102400,546240000,588000,588000,588000,588000,1
|
|
20240115,102300,545652000,587000,587000,587000,587000,0
|
|
20240115,102200,545652000,587000,587000,587000,587000,0
|
|
20240115,102100,545652000,587000,587000,587000,587000,0
|
|
20240115,102000,545652000,587000,588000,588000,587000,25
|
|
20240115,101900,530975000,589000,589000,589000,589000,0
|
|
20240115,101800,530975000,589000,589000,589000,589000,0
|
|
20240115,101700,530975000,589000,589000,589000,589000,0
|
|
20240115,101600,530975000,589000,589000,589000,589000,1
|
|
20240115,101500,530386000,588000,588000,588000,588000,7
|
|
20240115,101400,526270000,589000,589000,589000,589000,0
|
|
20240115,101300,526270000,589000,589000,589000,589000,1
|
|
20240115,101200,525681000,589000,589000,589000,589000,0
|
|
20240115,101100,525681000,589000,589000,589000,589000,0
|
|
20240115,101000,525681000,589000,589000,589000,589000,2
|
|
20240115,100900,524503000,590000,590000,590000,590000,0
|
|
20240115,100800,524503000,590000,590000,590000,590000,0
|
|
20240115,100700,524503000,590000,589000,590000,589000,11
|
|
20240115,100600,518023000,589000,589000,589000,589000,9
|
|
20240115,100500,512722000,589000,588000,589000,588000,20
|
|
20240115,100400,500944000,588000,587000,588000,587000,53
|
|
20240115,100300,469784000,587000,587000,587000,587000,0
|
|
20240115,100200,469784000,587000,587000,588000,587000,10
|
|
20240115,100100,463907000,585000,585000,585000,585000,1
|
|
20240115,100000,463322000,587000,587000,587000,587000,1
|
|
20240115,095900,462735000,587000,585000,587000,585000,105
|
|
20240115,095800,401158000,583000,583000,583000,583000,0
|
|
20240115,095700,401158000,583000,583000,583000,583000,10
|
|
20240115,095600,395328000,585000,585000,585000,585000,0
|
|
20240115,095500,395328000,585000,586000,586000,585000,6
|
|
20240115,095400,391816000,585000,588000,588000,585000,30
|
|
20240115,095300,374251000,588000,588000,588000,588000,8
|
|
20240115,095200,369547000,588000,588000,588000,588000,1
|
|
20240115,095100,368959000,588000,588000,588000,588000,0
|
|
20240115,095000,368959000,588000,588000,588000,588000,0
|
|
20240115,094900,368959000,588000,588000,588000,588000,0
|
|
20240115,094800,368959000,588000,588000,588000,588000,0
|
|
20240115,094700,368959000,588000,586000,588000,586000,16
|
|
20240115,094600,359578000,585000,585000,585000,585000,3
|
|
20240115,094500,357823000,585000,585000,585000,585000,0
|
|
20240115,094400,357823000,585000,585000,585000,585000,19
|
|
20240115,094300,346708000,584000,584000,584000,584000,0
|
|
20240115,094200,346708000,584000,582000,584000,582000,21
|
|
20240115,094100,334468000,583000,583000,583000,583000,2
|
|
20240115,094000,333302000,583000,583000,583000,583000,1
|
|
20240115,093900,332719000,583000,583000,583000,583000,0
|
|
20240115,093800,332719000,583000,583000,583000,583000,0
|
|
20240115,093700,332719000,583000,583000,583000,583000,0
|
|
20240115,093600,332719000,583000,583000,583000,583000,1
|
|
20240115,093500,332136000,583000,583000,583000,583000,0
|
|
20240115,093400,332136000,583000,584000,584000,583000,14
|
|
20240115,093300,323973000,582000,584000,584000,581000,115
|
|
20240115,093200,257141000,584000,584000,584000,581000,117
|
|
20240115,093100,189087000,584000,584000,584000,584000,1
|
|
20240115,093000,188503000,584000,584000,584000,584000,13
|
|
20240115,092900,180911000,584000,584000,584000,584000,0
|
|
20240115,092800,180911000,584000,584000,584000,584000,7
|
|
20240115,092700,176823000,585000,585000,585000,585000,0
|
|
20240115,092600,176823000,585000,585000,585000,585000,0
|
|
20240115,092500,176823000,585000,585000,585000,585000,0
|
|
20240115,092400,176823000,585000,585000,585000,585000,2
|
|
20240115,092300,175653000,585000,585000,585000,585000,5
|
|
20240115,092200,172728000,585000,585000,585000,585000,9
|
|
20240115,092100,167463000,586000,585000,586000,585000,2
|
|
20240115,092000,166292000,585000,585000,585000,585000,2
|
|
20240115,091900,165122000,585000,584000,585000,584000,11
|
|
20240115,091800,158697000,584000,584000,584000,584000,0
|
|
20240115,091700,158697000,584000,584000,584000,584000,32
|
|
20240115,091600,140009000,583000,583000,583000,581000,11
|
|
20240115,091500,133602000,581000,583000,583000,581000,52
|
|
20240115,091400,103345000,583000,586000,586000,583000,27
|
|
20240115,091300,87589000,586000,586000,586000,586000,2
|
|
20240115,091200,86417000,586000,586000,586000,586000,2
|
|
20240115,091100,85245000,586000,586000,586000,586000,1
|
|
20240115,091000,84659000,586000,587000,587000,586000,8
|
|
20240115,090900,79970000,587000,587000,587000,587000,5
|
|
20240115,090800,77035000,588000,588000,588000,588000,3
|
|
20240115,090700,75271000,587000,589000,589000,587000,3
|
|
20240115,090600,73508000,587000,587000,587000,587000,1
|
|
20240115,090500,72921000,587000,586000,590000,586000,41
|
|
20240115,090400,48781000,586000,583000,586000,583000,4
|
|
20240115,090300,46443000,582000,581000,582000,581000,25
|
|
20240115,090200,31898000,580000,578000,581000,578000,38
|
|
20240115,090100,9844000,578000,578000,578000,578000,11
|
|
20240115,090000,3486000,581000,581000,581000,581000,6
|