584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184100,5697460000,620000,620000,620000,620000,109
|
|
20240219,184000,5697460000,620000,620000,620000,620000,0
|
|
20240219,183900,5697460000,620000,620000,620000,620000,0
|
|
20240219,183800,5697460000,620000,620000,620000,620000,0
|
|
20240219,183700,5697460000,620000,620000,620000,620000,0
|
|
20240219,183600,5697460000,620000,620000,620000,620000,0
|
|
20240219,183500,5697460000,620000,620000,620000,620000,0
|
|
20240219,183400,5697460000,620000,620000,620000,620000,0
|
|
20240219,183300,5697460000,620000,620000,620000,620000,0
|
|
20240219,183200,5697460000,620000,620000,620000,620000,0
|
|
20240219,183100,5697460000,620000,620000,620000,620000,0
|
|
20240219,183000,5697460000,620000,620000,620000,620000,0
|
|
20240219,182900,5697460000,620000,620000,620000,620000,0
|
|
20240219,182800,5697460000,620000,620000,620000,620000,0
|
|
20240219,182700,5697460000,620000,620000,620000,620000,0
|
|
20240219,182600,5697460000,620000,620000,620000,620000,0
|
|
20240219,182500,5697460000,620000,620000,620000,620000,0
|
|
20240219,182400,5697460000,620000,620000,620000,620000,0
|
|
20240219,182300,5697460000,620000,620000,620000,620000,0
|
|
20240219,182200,5697460000,620000,620000,620000,620000,0
|
|
20240219,182100,5697460000,620000,620000,620000,620000,0
|
|
20240219,182000,5697460000,620000,620000,620000,620000,0
|
|
20240219,181900,5697460000,620000,620000,620000,620000,0
|
|
20240219,181800,5697460000,620000,620000,620000,620000,0
|
|
20240219,181700,5697460000,620000,620000,620000,620000,0
|
|
20240219,181600,5697460000,620000,620000,620000,620000,0
|
|
20240219,181500,5697460000,620000,620000,620000,620000,0
|
|
20240219,181400,5697460000,620000,620000,620000,620000,0
|
|
20240219,181300,5697460000,620000,620000,620000,620000,0
|
|
20240219,181200,5697460000,620000,620000,620000,620000,0
|
|
20240219,181100,5697460000,620000,620000,620000,620000,109
|
|
20240219,181000,5697460000,620000,620000,620000,620000,0
|
|
20240219,180900,5697460000,620000,620000,620000,620000,0
|
|
20240219,180800,5697460000,620000,620000,620000,620000,0
|
|
20240219,180700,5697460000,620000,620000,620000,620000,0
|
|
20240219,180600,5697460000,620000,620000,620000,620000,0
|
|
20240219,180500,5697460000,620000,620000,620000,620000,0
|
|
20240219,180400,5697460000,620000,620000,620000,620000,0
|
|
20240219,180300,5697460000,620000,620000,620000,620000,0
|
|
20240219,180200,5697460000,620000,620000,620000,620000,0
|
|
20240219,180100,5697460000,620000,620000,620000,620000,0
|
|
20240219,180000,5697460000,620000,620000,620000,620000,0
|
|
20240219,175900,5697460000,620000,620000,620000,620000,0
|
|
20240219,175800,5697460000,620000,620000,620000,620000,0
|
|
20240219,175700,5697460000,620000,620000,620000,620000,0
|
|
20240219,175600,5697460000,620000,620000,620000,620000,0
|
|
20240219,175500,5697460000,620000,620000,620000,620000,0
|
|
20240219,175400,5697460000,620000,620000,620000,620000,0
|
|
20240219,175300,5697460000,620000,620000,620000,620000,0
|
|
20240219,175200,5697460000,620000,620000,620000,620000,0
|
|
20240219,175100,5697460000,620000,620000,620000,620000,0
|
|
20240219,175000,5697460000,620000,620000,620000,620000,0
|
|
20240219,174900,5697460000,620000,620000,620000,620000,0
|
|
20240219,174800,5697460000,620000,620000,620000,620000,0
|
|
20240219,174700,5697460000,620000,620000,620000,620000,0
|
|
20240219,174600,5697460000,620000,620000,620000,620000,0
|
|
20240219,174500,5697460000,620000,620000,620000,620000,0
|
|
20240219,174400,5697460000,620000,620000,620000,620000,0
|
|
20240219,174300,5697460000,620000,620000,620000,620000,0
|
|
20240219,174200,5697460000,620000,620000,620000,620000,0
|
|
20240219,174100,5697460000,620000,620000,620000,620000,109
|
|
20240219,174000,5697460000,620000,620000,620000,620000,0
|
|
20240219,173900,5697460000,620000,620000,620000,620000,0
|
|
20240219,173800,5697460000,620000,620000,620000,620000,0
|
|
20240219,173700,5697460000,620000,620000,620000,620000,0
|
|
20240219,173600,5697460000,620000,620000,620000,620000,0
|
|
20240219,173500,5697460000,620000,620000,620000,620000,0
|
|
20240219,173400,5697460000,620000,620000,620000,620000,0
|
|
20240219,173300,5697460000,620000,620000,620000,620000,0
|
|
20240219,173200,5697460000,620000,620000,620000,620000,0
|
|
20240219,173100,5697460000,620000,620000,620000,620000,0
|
|
20240219,173000,5697460000,620000,620000,620000,620000,0
|
|
20240219,172900,5697460000,620000,620000,620000,620000,0
|
|
20240219,172800,5697460000,620000,620000,620000,620000,0
|
|
20240219,172700,5697460000,620000,620000,620000,620000,0
|
|
20240219,172600,5697460000,620000,620000,620000,620000,0
|
|
20240219,172500,5697460000,620000,620000,620000,620000,0
|
|
20240219,172400,5697460000,620000,620000,620000,620000,0
|
|
20240219,172300,5697460000,620000,620000,620000,620000,0
|
|
20240219,172200,5697460000,620000,620000,620000,620000,0
|
|
20240219,172100,5697460000,620000,620000,620000,620000,0
|
|
20240219,172000,5697460000,620000,620000,620000,620000,0
|
|
20240219,171900,5697460000,620000,620000,620000,620000,0
|
|
20240219,171800,5697460000,620000,620000,620000,620000,0
|
|
20240219,171700,5697460000,620000,620000,620000,620000,0
|
|
20240219,171600,5697460000,620000,620000,620000,620000,0
|
|
20240219,171500,5697460000,620000,620000,620000,620000,0
|
|
20240219,171400,5697460000,620000,620000,620000,620000,0
|
|
20240219,171300,5697460000,620000,620000,620000,620000,0
|
|
20240219,171200,5697460000,620000,620000,620000,620000,0
|
|
20240219,171100,5697460000,620000,620000,620000,620000,109
|
|
20240219,171000,5697460000,620000,620000,620000,620000,0
|
|
20240219,170900,5697460000,620000,620000,620000,620000,0
|
|
20240219,170800,5697460000,620000,620000,620000,620000,0
|
|
20240219,170700,5697460000,620000,620000,620000,620000,0
|
|
20240219,170600,5697460000,620000,620000,620000,620000,0
|
|
20240219,170500,5697460000,620000,620000,620000,620000,0
|
|
20240219,170400,5697460000,620000,620000,620000,620000,0
|
|
20240219,170300,5697460000,620000,620000,620000,620000,0
|
|
20240219,170200,5697460000,620000,620000,620000,620000,0
|
|
20240219,170100,5697460000,620000,620000,620000,620000,0
|
|
20240219,170000,5697460000,620000,620000,620000,620000,0
|
|
20240219,165900,5697460000,620000,620000,620000,620000,0
|
|
20240219,165800,5697460000,620000,620000,620000,620000,0
|
|
20240219,165700,5697460000,620000,620000,620000,620000,0
|
|
20240219,165600,5697460000,620000,620000,620000,620000,0
|
|
20240219,165500,5697460000,620000,620000,620000,620000,0
|
|
20240219,165400,5697460000,620000,620000,620000,620000,0
|
|
20240219,165300,5697460000,620000,620000,620000,620000,0
|
|
20240219,165200,5697460000,620000,620000,620000,620000,0
|
|
20240219,165100,5697460000,620000,620000,620000,620000,0
|
|
20240219,165000,5697460000,620000,620000,620000,620000,0
|
|
20240219,164900,5697460000,620000,620000,620000,620000,0
|
|
20240219,164800,5697460000,620000,620000,620000,620000,0
|
|
20240219,164700,5697460000,620000,620000,620000,620000,0
|
|
20240219,164600,5697460000,620000,620000,620000,620000,0
|
|
20240219,164500,5697460000,620000,620000,620000,620000,0
|
|
20240219,164400,5697460000,620000,620000,620000,620000,0
|
|
20240219,164300,5697460000,620000,620000,620000,620000,0
|
|
20240219,164200,5697460000,620000,620000,620000,620000,0
|
|
20240219,164100,5697460000,620000,620000,620000,620000,109
|
|
20240219,164000,5697460000,620000,620000,620000,620000,0
|
|
20240219,163900,5697460000,620000,620000,620000,620000,0
|
|
20240219,163800,5697460000,620000,620000,620000,620000,0
|
|
20240219,163700,5697460000,620000,620000,620000,620000,0
|
|
20240219,163600,5697460000,620000,620000,620000,620000,0
|
|
20240219,163500,5697460000,620000,620000,620000,620000,0
|
|
20240219,163400,5697460000,620000,620000,620000,620000,0
|
|
20240219,163300,5697460000,620000,620000,620000,620000,0
|
|
20240219,163200,5697460000,620000,620000,620000,620000,0
|
|
20240219,163100,5697460000,620000,620000,620000,620000,0
|
|
20240219,163000,5697460000,620000,620000,620000,620000,0
|
|
20240219,162900,5697460000,620000,620000,620000,620000,0
|
|
20240219,162800,5697460000,620000,620000,620000,620000,0
|
|
20240219,162700,5697460000,620000,620000,620000,620000,0
|
|
20240219,162600,5697460000,620000,620000,620000,620000,0
|
|
20240219,162500,5697460000,620000,620000,620000,620000,0
|
|
20240219,162400,5697460000,620000,620000,620000,620000,0
|
|
20240219,162300,5697460000,620000,620000,620000,620000,0
|
|
20240219,162200,5697460000,620000,620000,620000,620000,0
|
|
20240219,162100,5697460000,620000,620000,620000,620000,0
|
|
20240219,162000,5697460000,620000,620000,620000,620000,0
|
|
20240219,161900,5697460000,620000,620000,620000,620000,0
|
|
20240219,161800,5697460000,620000,620000,620000,620000,0
|
|
20240219,161700,5697460000,620000,620000,620000,620000,0
|
|
20240219,161600,5697460000,620000,620000,620000,620000,0
|
|
20240219,161500,5697460000,620000,620000,620000,620000,0
|
|
20240219,161400,5697460000,620000,620000,620000,620000,0
|
|
20240219,161300,5697460000,620000,620000,620000,620000,0
|
|
20240219,161200,5697460000,620000,620000,620000,620000,0
|
|
20240219,161100,5697460000,620000,620000,620000,620000,109
|
|
20240219,161000,5697460000,620000,620000,620000,620000,0
|
|
20240219,160900,5697460000,620000,620000,620000,620000,0
|
|
20240219,160800,5697460000,620000,620000,620000,620000,0
|
|
20240219,160700,5697460000,620000,620000,620000,620000,0
|
|
20240219,160600,5697460000,620000,620000,620000,620000,0
|
|
20240219,160500,5697460000,620000,620000,620000,620000,0
|
|
20240219,160400,5697460000,620000,620000,620000,620000,0
|
|
20240219,160300,5697460000,620000,620000,620000,620000,0
|
|
20240219,160200,5697460000,620000,620000,620000,620000,0
|
|
20240219,160100,5697460000,620000,620000,620000,620000,0
|
|
20240219,160000,5697460000,620000,620000,620000,620000,0
|
|
20240219,155900,5697460000,620000,620000,620000,620000,0
|
|
20240219,155800,5697460000,620000,620000,620000,620000,0
|
|
20240219,155700,5697460000,620000,620000,620000,620000,0
|
|
20240219,155600,5697460000,620000,620000,620000,620000,0
|
|
20240219,155500,5697460000,620000,620000,620000,620000,0
|
|
20240219,155400,5697460000,620000,620000,620000,620000,0
|
|
20240219,155300,5697460000,620000,620000,620000,620000,0
|
|
20240219,155200,5697460000,620000,620000,620000,620000,0
|
|
20240219,155100,5697460000,620000,620000,620000,620000,0
|
|
20240219,155000,5697460000,620000,620000,620000,620000,0
|
|
20240219,154900,5697460000,620000,620000,620000,620000,0
|
|
20240219,154800,5697460000,620000,620000,620000,620000,0
|
|
20240219,154700,5697460000,620000,620000,620000,620000,0
|
|
20240219,154600,5697460000,620000,620000,620000,620000,0
|
|
20240219,154500,5697460000,620000,620000,620000,620000,0
|
|
20240219,154400,5697460000,620000,620000,620000,620000,0
|
|
20240219,154300,5697460000,620000,620000,620000,620000,0
|
|
20240219,154200,5697460000,620000,620000,620000,620000,0
|
|
20240219,154100,5697460000,620000,620000,620000,620000,109
|
|
20240219,154000,5697460000,620000,620000,620000,620000,0
|
|
20240219,153900,5697460000,620000,620000,620000,620000,0
|
|
20240219,153800,5697460000,620000,620000,620000,620000,0
|
|
20240219,153700,5697460000,620000,620000,620000,620000,0
|
|
20240219,153600,5697460000,620000,620000,620000,620000,0
|
|
20240219,153500,5697460000,620000,620000,620000,620000,0
|
|
20240219,153400,5697460000,620000,620000,620000,620000,0
|
|
20240219,153300,5697460000,620000,620000,620000,620000,0
|
|
20240219,153200,5697460000,620000,620000,620000,620000,0
|
|
20240219,153100,5697460000,620000,620000,620000,620000,0
|
|
20240219,153000,5697460000,620000,620000,620000,620000,109
|
|
20240219,152900,5629880000,620000,620000,620000,620000,0
|
|
20240219,152800,5629880000,620000,620000,620000,620000,0
|
|
20240219,152700,5629880000,620000,620000,620000,620000,0
|
|
20240219,152600,5629880000,620000,620000,620000,620000,0
|
|
20240219,152500,5629880000,620000,620000,620000,620000,0
|
|
20240219,152400,5629880000,620000,620000,620000,620000,0
|
|
20240219,152300,5629880000,620000,620000,620000,620000,0
|
|
20240219,152200,5629880000,620000,620000,620000,620000,0
|
|
20240219,152100,5629880000,620000,620000,620000,620000,0
|
|
20240219,152000,5629880000,620000,620000,620000,620000,0
|
|
20240219,151900,5629880000,620000,620000,622000,620000,33
|
|
20240219,151800,5609412000,620000,620000,620000,620000,11
|
|
20240219,151700,5602592000,622000,622000,622000,622000,0
|
|
20240219,151600,5602592000,622000,622000,622000,622000,46
|
|
20240219,151500,5573980000,622000,622000,623000,622000,52
|
|
20240219,151400,5541635000,622000,622000,622000,622000,27
|
|
20240219,151300,5524841000,619000,620000,620000,619000,61
|
|
20240219,151200,5487052000,619000,621000,621000,619000,95
|
|
20240219,151100,5428132000,621000,623000,623000,621000,102
|
|
20240219,151000,5364701000,624000,623000,624000,623000,45
|
|
20240219,150900,5336661000,623000,623000,623000,623000,13
|
|
20240219,150800,5328562000,622000,622000,622000,622000,1
|
|
20240219,150700,5327940000,625000,625000,625000,625000,0
|
|
20240219,150600,5327940000,625000,623000,625000,623000,85
|
|
20240219,150500,5274924000,623000,622000,623000,622000,5
|
|
20240219,150400,5271813000,622000,623000,623000,622000,28
|
|
20240219,150300,5254394000,624000,624000,624000,624000,1
|
|
20240219,150200,5253770000,624000,624000,624000,624000,15
|
|
20240219,150100,5244410000,624000,624000,624000,624000,29
|
|
20240219,150000,5226314000,625000,625000,625000,624000,5
|
|
20240219,145900,5223190000,625000,624000,625000,624000,11
|
|
20240219,145800,5216316000,625000,625000,625000,625000,24
|
|
20240219,145700,5201316000,625000,624000,625000,624000,5
|
|
20240219,145600,5198193000,624000,624000,624000,624000,15
|
|
20240219,145500,5188833000,625000,624000,625000,624000,22
|
|
20240219,145400,5175100000,624000,624000,624000,624000,3
|
|
20240219,145300,5173228000,624000,624000,624000,624000,0
|
|
20240219,145200,5173228000,624000,624000,624000,624000,4
|
|
20240219,145100,5170732000,624000,622000,624000,622000,84
|
|
20240219,145000,5118440000,621000,621000,621000,621000,3
|
|
20240219,144900,5116577000,621000,621000,621000,621000,9
|
|
20240219,144800,5110988000,621000,621000,621000,621000,5
|
|
20240219,144700,5107883000,621000,624000,624000,621000,86
|
|
20240219,144600,5054357000,624000,624000,624000,624000,4
|
|
20240219,144500,5051861000,624000,624000,624000,624000,0
|
|
20240219,144400,5051861000,624000,624000,624000,624000,0
|
|
20240219,144300,5051861000,624000,624000,624000,624000,0
|
|
20240219,144200,5051861000,624000,624000,624000,624000,0
|
|
20240219,144100,5051861000,624000,624000,624000,624000,0
|
|
20240219,144000,5051861000,624000,624000,624000,624000,2
|
|
20240219,143900,5050613000,624000,624000,624000,624000,0
|
|
20240219,143800,5050613000,624000,625000,625000,624000,8
|
|
20240219,143700,5045619000,624000,624000,624000,624000,2
|
|
20240219,143600,5044371000,624000,624000,624000,624000,5
|
|
20240219,143500,5041251000,624000,624000,624000,624000,6
|
|
20240219,143400,5037507000,624000,624000,624000,624000,1
|
|
20240219,143300,5036883000,624000,624000,625000,624000,12
|
|
20240219,143200,5029393000,624000,623000,624000,623000,15
|
|
20240219,143100,5020047000,621000,621000,621000,621000,1
|
|
20240219,143000,5019426000,621000,621000,621000,621000,0
|
|
20240219,142900,5019426000,621000,621000,621000,621000,26
|
|
20240219,142800,5003280000,621000,621000,621000,621000,1
|
|
20240219,142700,5002659000,621000,621000,621000,621000,0
|
|
20240219,142600,5002659000,621000,621000,621000,621000,0
|
|
20240219,142500,5002659000,621000,621000,621000,621000,1
|
|
20240219,142400,5002038000,621000,621000,623000,621000,21
|
|
20240219,142300,4988979000,621000,623000,623000,621000,4
|
|
20240219,142200,4986493000,621000,619000,621000,619000,55
|
|
20240219,142100,4952380000,618000,618000,618000,618000,2
|
|
20240219,142000,4951144000,618000,618000,618000,618000,13
|
|
20240219,141900,4943110000,618000,618000,620000,617000,29
|
|
20240219,141800,4925157000,617000,622000,622000,617000,129
|
|
20240219,141700,4845110000,623000,624000,624000,623000,21
|
|
20240219,141600,4832018000,624000,626000,627000,624000,102
|
|
20240219,141500,4768169000,626000,625000,626000,625000,55
|
|
20240219,141400,4733764000,624000,625000,625000,624000,16
|
|
20240219,141300,4723766000,625000,625000,625000,625000,0
|
|
20240219,141200,4723766000,625000,625000,625000,625000,4
|
|
20240219,141100,4721266000,625000,624000,626000,624000,119
|
|
20240219,141000,4646880000,624000,624000,624000,624000,5
|
|
20240219,140900,4643760000,623000,623000,623000,623000,1
|
|
20240219,140800,4643137000,623000,623000,623000,623000,1
|
|
20240219,140700,4642514000,625000,625000,625000,625000,0
|
|
20240219,140600,4642514000,625000,625000,625000,625000,0
|
|
20240219,140500,4642514000,625000,622000,625000,622000,54
|
|
20240219,140400,4608792000,624000,623000,624000,623000,10
|
|
20240219,140300,4602560000,623000,623000,623000,623000,2
|
|
20240219,140200,4601314000,623000,623000,623000,623000,0
|
|
20240219,140100,4601314000,623000,626000,626000,623000,100
|
|
20240219,140000,4538835000,627000,625000,627000,625000,43
|
|
20240219,135900,4511878000,627000,627000,627000,625000,57
|
|
20240219,135800,4476181000,627000,626000,627000,626000,23
|
|
20240219,135700,4461766000,626000,626000,626000,626000,9
|
|
20240219,135600,4456132000,626000,627000,627000,626000,7
|
|
20240219,135500,4451745000,627000,631000,631000,627000,43
|
|
20240219,135400,4424704000,631000,629000,631000,627000,72
|
|
20240219,135300,4379340000,627000,625000,627000,625000,12
|
|
20240219,135200,4371829000,624000,629000,632000,624000,307
|
|
20240219,135100,4178526000,629000,626000,630000,626000,425
|
|
20240219,135000,3911491000,626000,625000,626000,624000,10
|
|
20240219,134900,3905237000,626000,625000,626000,625000,35
|
|
20240219,134800,3883336000,624000,624000,626000,624000,24
|
|
20240219,134700,3868353000,624000,624000,624000,624000,22
|
|
20240219,134600,3854625000,625000,626000,626000,625000,52
|
|
20240219,134500,3822074000,626000,626000,626000,626000,18
|
|
20240219,134400,3810806000,626000,625000,626000,625000,6
|
|
20240219,134300,3807053000,626000,626000,628000,626000,69
|
|
20240219,134200,3763851000,628000,623000,628000,623000,93
|
|
20240219,134100,3705601000,623000,618000,623000,618000,362
|
|
20240219,134000,3481121000,618000,618000,619000,618000,47
|
|
20240219,133900,3452070000,619000,618000,619000,618000,21
|
|
20240219,133800,3439089000,618000,618000,618000,618000,3
|
|
20240219,133700,3437235000,619000,619000,619000,619000,61
|
|
20240219,133600,3399476000,619000,619000,619000,619000,55
|
|
20240219,133500,3365431000,620000,620000,620000,620000,1
|
|
20240219,133400,3364811000,620000,620000,620000,619000,100
|
|
20240219,133300,3302814000,620000,620000,620000,619000,94
|
|
20240219,133200,3244581000,619000,616000,619000,616000,193
|
|
20240219,133100,3125370000,615000,613000,615000,613000,357
|
|
20240219,133000,2906176000,613000,613000,613000,613000,20
|
|
20240219,132900,2893916000,613000,613000,613000,613000,1
|
|
20240219,132800,2893303000,613000,612000,613000,612000,109
|
|
20240219,132700,2826562000,611000,607000,611000,607000,502
|
|
20240219,132600,2520653000,606000,606000,606000,606000,13
|
|
20240219,132500,2512775000,607000,607000,607000,607000,0
|
|
20240219,132400,2512775000,607000,607000,607000,607000,0
|
|
20240219,132300,2512775000,607000,607000,607000,607000,0
|
|
20240219,132200,2512775000,607000,607000,607000,607000,0
|
|
20240219,132100,2512775000,607000,607000,607000,607000,0
|
|
20240219,132000,2512775000,607000,607000,607000,607000,0
|
|
20240219,131900,2512775000,607000,607000,607000,607000,0
|
|
20240219,131800,2512775000,607000,607000,607000,606000,14
|
|
20240219,131700,2504282000,606000,606000,606000,606000,0
|
|
20240219,131600,2504282000,606000,606000,606000,606000,27
|
|
20240219,131500,2487920000,607000,607000,607000,607000,19
|
|
20240219,131400,2476387000,607000,607000,607000,607000,5
|
|
20240219,131300,2473352000,607000,607000,607000,607000,0
|
|
20240219,131200,2473352000,607000,607000,607000,607000,8
|
|
20240219,131100,2468496000,607000,607000,607000,607000,1
|
|
20240219,131000,2467889000,607000,607000,607000,607000,3
|
|
20240219,130900,2466068000,607000,607000,607000,607000,0
|
|
20240219,130800,2466068000,607000,607000,607000,607000,6
|
|
20240219,130700,2462426000,607000,607000,607000,607000,0
|
|
20240219,130600,2462426000,607000,607000,607000,607000,18
|
|
20240219,130500,2451500000,607000,607000,607000,607000,3
|
|
20240219,130400,2449679000,607000,607000,608000,606000,34
|
|
20240219,130300,2429069000,607000,607000,607000,607000,25
|
|
20240219,130200,2413894000,607000,607000,607000,607000,38
|
|
20240219,130100,2390828000,606000,606000,606000,606000,5
|
|
20240219,130000,2387798000,606000,607000,607000,606000,8
|
|
20240219,125900,2382948000,607000,607000,607000,607000,31
|
|
20240219,125800,2364131000,607000,607000,607000,607000,45
|
|
20240219,125700,2336816000,607000,604000,607000,604000,250
|
|
20240219,125600,2185439000,605000,605000,605000,605000,0
|
|
20240219,125500,2185439000,605000,605000,605000,605000,5
|
|
20240219,125400,2182414000,604000,604000,604000,604000,5
|
|
20240219,125300,2179394000,605000,605000,605000,605000,0
|
|
20240219,125200,2179394000,605000,604000,605000,604000,68
|
|
20240219,125100,2138280000,603000,603000,603000,603000,0
|
|
20240219,125000,2138280000,603000,603000,603000,603000,1
|
|
20240219,124900,2137677000,604000,602000,604000,602000,154
|
|
20240219,124800,2044822000,601000,601000,601000,601000,0
|
|
20240219,124700,2044822000,601000,601000,601000,601000,0
|
|
20240219,124600,2044822000,601000,601000,601000,601000,0
|
|
20240219,124500,2044822000,601000,601000,601000,601000,0
|
|
20240219,124400,2044822000,601000,601000,601000,601000,0
|
|
20240219,124300,2044822000,601000,601000,601000,601000,0
|
|
20240219,124200,2044822000,601000,601000,601000,601000,0
|
|
20240219,124100,2044822000,601000,601000,601000,601000,0
|
|
20240219,124000,2044822000,601000,601000,601000,601000,29
|
|
20240219,123900,2027393000,601000,601000,601000,601000,0
|
|
20240219,123800,2027393000,601000,601000,601000,601000,0
|
|
20240219,123700,2027393000,601000,601000,601000,601000,0
|
|
20240219,123600,2027393000,601000,600000,601000,600000,115
|
|
20240219,123500,1958316000,600000,599000,600000,599000,4
|
|
20240219,123400,1955918000,599000,599000,599000,599000,0
|
|
20240219,123300,1955918000,599000,599000,599000,599000,7
|
|
20240219,123200,1951725000,599000,599000,599000,599000,3
|
|
20240219,123100,1949928000,599000,599000,599000,599000,0
|
|
20240219,123000,1949928000,599000,599000,599000,599000,2
|
|
20240219,122900,1948730000,599000,599000,599000,599000,2
|
|
20240219,122800,1947532000,599000,599000,599000,599000,3
|
|
20240219,122700,1945735000,599000,599000,599000,599000,1
|
|
20240219,122600,1945136000,598000,598000,598000,598000,0
|
|
20240219,122500,1945136000,598000,598000,598000,598000,0
|
|
20240219,122400,1945136000,598000,598000,598000,598000,0
|
|
20240219,122300,1945136000,598000,598000,598000,598000,0
|
|
20240219,122200,1945136000,598000,598000,598000,598000,0
|
|
20240219,122100,1945136000,598000,598000,598000,598000,0
|
|
20240219,122000,1945136000,598000,598000,598000,598000,0
|
|
20240219,121900,1945136000,598000,598000,598000,598000,10
|
|
20240219,121800,1939156000,598000,598000,598000,598000,0
|
|
20240219,121700,1939156000,598000,598000,598000,598000,0
|
|
20240219,121600,1939156000,598000,598000,598000,598000,0
|
|
20240219,121500,1939156000,598000,598000,598000,598000,0
|
|
20240219,121400,1939156000,598000,598000,598000,598000,0
|
|
20240219,121300,1939156000,598000,598000,598000,598000,0
|
|
20240219,121200,1939156000,598000,598000,598000,598000,0
|
|
20240219,121100,1939156000,598000,598000,598000,598000,0
|
|
20240219,121000,1939156000,598000,598000,598000,598000,0
|
|
20240219,120900,1939156000,598000,598000,598000,598000,1
|
|
20240219,120800,1938558000,598000,599000,599000,598000,18
|
|
20240219,120700,1927783000,598000,598000,598000,598000,20
|
|
20240219,120600,1915823000,597000,597000,597000,597000,1
|
|
20240219,120500,1915226000,597000,597000,597000,597000,0
|
|
20240219,120400,1915226000,597000,597000,597000,597000,0
|
|
20240219,120300,1915226000,597000,597000,597000,597000,34
|
|
20240219,120200,1894928000,597000,597000,597000,597000,1
|
|
20240219,120100,1894331000,598000,598000,598000,598000,27
|
|
20240219,120000,1878185000,596000,597000,597000,596000,17
|
|
20240219,115900,1868049000,597000,597000,597000,597000,26
|
|
20240219,115800,1852527000,590000,600000,600000,590000,350
|
|
20240219,115700,1644011000,600000,600000,600000,600000,0
|
|
20240219,115600,1644011000,600000,600000,600000,600000,0
|
|
20240219,115500,1644011000,600000,600000,600000,600000,0
|
|
20240219,115400,1644011000,600000,600000,600000,600000,0
|
|
20240219,115300,1644011000,600000,600000,600000,600000,0
|
|
20240219,115200,1644011000,600000,600000,600000,600000,0
|
|
20240219,115100,1644011000,600000,600000,600000,600000,0
|
|
20240219,115000,1644011000,600000,600000,600000,600000,0
|
|
20240219,114900,1644011000,600000,600000,600000,600000,0
|
|
20240219,114800,1644011000,600000,600000,600000,600000,0
|
|
20240219,114700,1644011000,600000,600000,600000,600000,1
|
|
20240219,114600,1643411000,600000,600000,600000,600000,0
|
|
20240219,114500,1643411000,600000,600000,600000,600000,1
|
|
20240219,114400,1642811000,600000,600000,600000,600000,0
|
|
20240219,114300,1642811000,600000,600000,600000,600000,0
|
|
20240219,114200,1642811000,600000,600000,600000,600000,0
|
|
20240219,114100,1642811000,600000,600000,600000,600000,0
|
|
20240219,114000,1642811000,600000,600000,600000,600000,34
|
|
20240219,113900,1622411000,600000,600000,600000,600000,0
|
|
20240219,113800,1622411000,600000,600000,600000,600000,4
|
|
20240219,113700,1620011000,600000,600000,600000,600000,0
|
|
20240219,113600,1620011000,600000,600000,600000,600000,0
|
|
20240219,113500,1620011000,600000,600000,600000,600000,0
|
|
20240219,113400,1620011000,600000,600000,600000,600000,0
|
|
20240219,113300,1620011000,600000,600000,600000,600000,0
|
|
20240219,113200,1620011000,600000,600000,600000,600000,0
|
|
20240219,113100,1620011000,600000,600000,600000,600000,2
|
|
20240219,113000,1618811000,601000,601000,601000,601000,0
|
|
20240219,112900,1618811000,601000,601000,601000,601000,10
|
|
20240219,112800,1612801000,601000,601000,601000,601000,0
|
|
20240219,112700,1612801000,601000,601000,601000,601000,1
|
|
20240219,112600,1612200000,601000,601000,601000,601000,3
|
|
20240219,112500,1610397000,601000,601000,601000,601000,8
|
|
20240219,112400,1605589000,601000,601000,601000,601000,20
|
|
20240219,112300,1593569000,602000,602000,602000,602000,0
|
|
20240219,112200,1593569000,602000,602000,602000,602000,0
|
|
20240219,112100,1593569000,602000,601000,602000,601000,12
|
|
20240219,112000,1586347000,602000,602000,602000,602000,0
|
|
20240219,111900,1586347000,602000,602000,602000,602000,0
|
|
20240219,111800,1586347000,602000,602000,602000,602000,0
|
|
20240219,111700,1586347000,602000,602000,602000,602000,2
|
|
20240219,111600,1585143000,602000,602000,602000,602000,0
|
|
20240219,111500,1585143000,602000,602000,602000,602000,0
|
|
20240219,111400,1585143000,602000,602000,602000,602000,0
|
|
20240219,111300,1585143000,602000,602000,602000,602000,0
|
|
20240219,111200,1585143000,602000,601000,602000,601000,28
|
|
20240219,111100,1568290000,601000,601000,601000,601000,0
|
|
20240219,111000,1568290000,601000,601000,601000,601000,1
|
|
20240219,110900,1567689000,601000,601000,601000,601000,0
|
|
20240219,110800,1567689000,601000,601000,601000,601000,10
|
|
20240219,110700,1561679000,601000,601000,601000,601000,1
|
|
20240219,110600,1561078000,601000,601000,601000,601000,24
|
|
20240219,110500,1546654000,601000,601000,601000,601000,40
|
|
20240219,110400,1522614000,602000,602000,602000,602000,0
|
|
20240219,110300,1522614000,602000,602000,602000,602000,0
|
|
20240219,110200,1522614000,602000,602000,602000,602000,10
|
|
20240219,110100,1516594000,602000,602000,602000,602000,0
|
|
20240219,110000,1516594000,602000,602000,602000,602000,16
|
|
20240219,105900,1506962000,602000,602000,602000,602000,3
|
|
20240219,105800,1505156000,602000,602000,602000,602000,0
|
|
20240219,105700,1505156000,602000,602000,602000,602000,8
|
|
20240219,105600,1500340000,602000,602000,602000,602000,0
|
|
20240219,105500,1500340000,602000,602000,602000,602000,10
|
|
20240219,105400,1494320000,603000,603000,603000,603000,0
|
|
20240219,105300,1494320000,603000,603000,603000,603000,0
|
|
20240219,105200,1494320000,603000,603000,603000,603000,3
|
|
20240219,105100,1492511000,603000,603000,603000,603000,1
|
|
20240219,105000,1491908000,602000,602000,602000,602000,0
|
|
20240219,104900,1491908000,602000,602000,602000,602000,6
|
|
20240219,104800,1488296000,602000,602000,602000,602000,6
|
|
20240219,104700,1484684000,605000,605000,605000,605000,14
|
|
20240219,104600,1476214000,606000,606000,606000,606000,12
|
|
20240219,104500,1468942000,606000,606000,606000,606000,1
|
|
20240219,104400,1468336000,606000,601000,606000,601000,353
|
|
20240219,104300,1255355000,601000,600000,601000,600000,28
|
|
20240219,104200,1238549000,600000,600000,600000,600000,1
|
|
20240219,104100,1237949000,599000,599000,599000,599000,0
|
|
20240219,104000,1237949000,599000,599000,599000,599000,10
|
|
20240219,103900,1231959000,599000,599000,599000,599000,10
|
|
20240219,103800,1225969000,599000,599000,599000,599000,7
|
|
20240219,103700,1221776000,599000,599000,599000,599000,1
|
|
20240219,103600,1221177000,599000,599000,599000,599000,10
|
|
20240219,103500,1215187000,599000,599000,599000,599000,0
|
|
20240219,103400,1215187000,599000,599000,599000,599000,3
|
|
20240219,103300,1213390000,599000,599000,599000,599000,0
|
|
20240219,103200,1213390000,599000,599000,599000,599000,3
|
|
20240219,103100,1211593000,599000,599000,599000,599000,1
|
|
20240219,103000,1210994000,599000,599000,599000,599000,0
|
|
20240219,102900,1210994000,599000,599000,599000,599000,9
|
|
20240219,102800,1205603000,599000,601000,601000,599000,7
|
|
20240219,102700,1201406000,602000,602000,602000,602000,0
|
|
20240219,102600,1201406000,602000,602000,602000,602000,0
|
|
20240219,102500,1201406000,602000,601000,602000,601000,7
|
|
20240219,102400,1197193000,601000,601000,601000,601000,19
|
|
20240219,102300,1185774000,600000,599000,600000,599000,26
|
|
20240219,102200,1170175000,599000,599000,599000,599000,11
|
|
20240219,102100,1163586000,599000,599000,599000,599000,2
|
|
20240219,102000,1162388000,599000,599000,599000,599000,0
|
|
20240219,101900,1162388000,599000,599000,599000,599000,1
|
|
20240219,101800,1161789000,601000,601000,601000,601000,18
|
|
20240219,101700,1150971000,601000,601000,601000,601000,6
|
|
20240219,101600,1147365000,600000,600000,600000,600000,45
|
|
20240219,101500,1120365000,599000,599000,599000,599000,9
|
|
20240219,101400,1114974000,597000,597000,597000,597000,0
|
|
20240219,101300,1114974000,597000,597000,597000,597000,2
|
|
20240219,101200,1113780000,597000,598000,598000,597000,52
|
|
20240219,101100,1082724000,598000,598000,598000,598000,12
|
|
20240219,101000,1075548000,597000,598000,598000,597000,11
|
|
20240219,100900,1068971000,598000,598000,598000,598000,29
|
|
20240219,100800,1051629000,599000,599000,599000,599000,14
|
|
20240219,100700,1043243000,599000,599000,599000,599000,0
|
|
20240219,100600,1043243000,599000,599000,599000,599000,0
|
|
20240219,100500,1043243000,599000,599000,599000,599000,0
|
|
20240219,100400,1043243000,599000,599000,599000,599000,24
|
|
20240219,100300,1028867000,600000,599000,600000,599000,3
|
|
20240219,100200,1027069000,600000,600000,600000,600000,10
|
|
20240219,100100,1021069000,603000,603000,603000,603000,0
|
|
20240219,100000,1021069000,603000,601000,603000,599000,12
|
|
20240219,095900,1013847000,603000,603000,603000,603000,0
|
|
20240219,095800,1013847000,603000,603000,603000,603000,0
|
|
20240219,095700,1013847000,603000,604000,604000,603000,9
|
|
20240219,095600,1008415000,605000,605000,605000,603000,77
|
|
20240219,095500,961854000,604000,605000,605000,604000,86
|
|
20240219,095400,909900000,605000,600000,605000,600000,255
|
|
20240219,095300,756358000,600000,599000,600000,599000,85
|
|
20240219,095200,705430000,599000,597000,599000,597000,44
|
|
20240219,095100,679116000,597000,593000,597000,593000,334
|
|
20240219,095000,480502000,592000,592000,592000,592000,2
|
|
20240219,094900,479318000,593000,593000,593000,593000,6
|
|
20240219,094800,475760000,594000,594000,594000,594000,5
|
|
20240219,094700,472790000,594000,594000,594000,594000,0
|
|
20240219,094600,472790000,594000,594000,594000,594000,2
|
|
20240219,094500,471602000,594000,593000,594000,593000,9
|
|
20240219,094400,466258000,593000,592000,593000,592000,48
|
|
20240219,094300,437828000,592000,592000,592000,592000,0
|
|
20240219,094200,437828000,592000,592000,592000,592000,0
|
|
20240219,094100,437828000,592000,592000,592000,592000,0
|
|
20240219,094000,437828000,592000,591000,592000,591000,10
|
|
20240219,093900,431916000,592000,592000,592000,592000,0
|
|
20240219,093800,431916000,592000,591000,592000,591000,15
|
|
20240219,093700,423037000,590000,590000,590000,590000,1
|
|
20240219,093600,422447000,591000,591000,591000,591000,9
|
|
20240219,093500,417128000,591000,591000,591000,591000,14
|
|
20240219,093400,408854000,591000,591000,591000,591000,1
|
|
20240219,093300,408263000,592000,592000,592000,592000,0
|
|
20240219,093200,408263000,592000,592000,592000,592000,0
|
|
20240219,093100,408263000,592000,592000,592000,592000,1
|
|
20240219,093000,407671000,592000,592000,592000,592000,8
|
|
20240219,092900,402935000,593000,593000,593000,593000,1
|
|
20240219,092800,402342000,592000,592000,592000,592000,1
|
|
20240219,092700,401750000,593000,593000,593000,593000,2
|
|
20240219,092600,400564000,596000,596000,596000,596000,0
|
|
20240219,092500,400564000,596000,595000,596000,595000,45
|
|
20240219,092400,373787000,595000,595000,595000,595000,2
|
|
20240219,092300,372597000,596000,596000,596000,596000,29
|
|
20240219,092200,355313000,596000,597000,597000,596000,11
|
|
20240219,092100,348756000,597000,596000,597000,596000,59
|
|
20240219,092000,313583000,596000,592000,596000,592000,93
|
|
20240219,091900,258327000,593000,591000,593000,591000,11
|
|
20240219,091800,251806000,591000,591000,592000,591000,12
|
|
20240219,091700,244711000,591000,591000,592000,590000,13
|
|
20240219,091600,237028000,591000,588000,591000,588000,52
|
|
20240219,091500,206363000,588000,588000,588000,588000,3
|
|
20240219,091400,204599000,589000,589000,589000,589000,2
|
|
20240219,091300,203421000,586000,587000,589000,586000,20
|
|
20240219,091200,191651000,587000,586000,587000,585000,17
|
|
20240219,091100,181693000,585000,582000,585000,582000,35
|
|
20240219,091000,161235000,583000,583000,583000,583000,9
|
|
20240219,090900,155988000,582000,578000,582000,578000,184
|
|
20240219,090800,49083000,580000,580000,580000,580000,0
|
|
20240219,090700,49083000,580000,579000,580000,576000,46
|
|
20240219,090600,22539000,579000,579000,579000,579000,0
|
|
20240219,090500,22539000,579000,578000,579000,578000,13
|
|
20240219,090400,15022000,578000,578000,578000,578000,2
|
|
20240219,090300,13866000,578000,578000,578000,578000,9
|
|
20240219,090200,8664000,577000,577000,577000,577000,12
|
|
20240219,090100,1740000,580000,580000,580000,580000,0
|
|
20240219,090000,1740000,580000,580000,580000,580000,3
|