584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184100,2450551000,610000,610000,610000,610000,91
|
|
20240220,184000,2450551000,610000,610000,610000,610000,0
|
|
20240220,183900,2450551000,610000,610000,610000,610000,0
|
|
20240220,183800,2450551000,610000,610000,610000,610000,0
|
|
20240220,183700,2450551000,610000,610000,610000,610000,0
|
|
20240220,183600,2450551000,610000,610000,610000,610000,0
|
|
20240220,183500,2450551000,610000,610000,610000,610000,0
|
|
20240220,183400,2450551000,610000,610000,610000,610000,0
|
|
20240220,183300,2450551000,610000,610000,610000,610000,0
|
|
20240220,183200,2450551000,610000,610000,610000,610000,0
|
|
20240220,183100,2450551000,610000,610000,610000,610000,0
|
|
20240220,183000,2450551000,610000,610000,610000,610000,0
|
|
20240220,182900,2450551000,610000,610000,610000,610000,0
|
|
20240220,182800,2450551000,610000,610000,610000,610000,0
|
|
20240220,182700,2450551000,610000,610000,610000,610000,0
|
|
20240220,182600,2450551000,610000,610000,610000,610000,0
|
|
20240220,182500,2450551000,610000,610000,610000,610000,0
|
|
20240220,182400,2450551000,610000,610000,610000,610000,0
|
|
20240220,182300,2450551000,610000,610000,610000,610000,0
|
|
20240220,182200,2450551000,610000,610000,610000,610000,0
|
|
20240220,182100,2450551000,610000,610000,610000,610000,0
|
|
20240220,182000,2450551000,610000,610000,610000,610000,0
|
|
20240220,181900,2450551000,610000,610000,610000,610000,0
|
|
20240220,181800,2450551000,610000,610000,610000,610000,0
|
|
20240220,181700,2450551000,610000,610000,610000,610000,0
|
|
20240220,181600,2450551000,610000,610000,610000,610000,0
|
|
20240220,181500,2450551000,610000,610000,610000,610000,0
|
|
20240220,181400,2450551000,610000,610000,610000,610000,0
|
|
20240220,181300,2450551000,610000,610000,610000,610000,0
|
|
20240220,181200,2450551000,610000,610000,610000,610000,0
|
|
20240220,181100,2450551000,610000,610000,610000,610000,91
|
|
20240220,181000,2450551000,610000,610000,610000,610000,0
|
|
20240220,180900,2450551000,610000,610000,610000,610000,0
|
|
20240220,180800,2450551000,610000,610000,610000,610000,0
|
|
20240220,180700,2450551000,610000,610000,610000,610000,0
|
|
20240220,180600,2450551000,610000,610000,610000,610000,0
|
|
20240220,180500,2450551000,610000,610000,610000,610000,0
|
|
20240220,180400,2450551000,610000,610000,610000,610000,0
|
|
20240220,180300,2450551000,610000,610000,610000,610000,0
|
|
20240220,180200,2450551000,610000,610000,610000,610000,0
|
|
20240220,180100,2450551000,610000,610000,610000,610000,0
|
|
20240220,180000,2450551000,610000,610000,610000,610000,0
|
|
20240220,175900,2450551000,610000,610000,610000,610000,0
|
|
20240220,175800,2450551000,610000,610000,610000,610000,0
|
|
20240220,175700,2450551000,610000,610000,610000,610000,0
|
|
20240220,175600,2450551000,610000,610000,610000,610000,0
|
|
20240220,175500,2450551000,610000,610000,610000,610000,0
|
|
20240220,175400,2450551000,610000,610000,610000,610000,0
|
|
20240220,175300,2450551000,610000,610000,610000,610000,0
|
|
20240220,175200,2450551000,610000,610000,610000,610000,0
|
|
20240220,175100,2450551000,610000,610000,610000,610000,0
|
|
20240220,175000,2450551000,610000,610000,610000,610000,0
|
|
20240220,174900,2450551000,610000,610000,610000,610000,0
|
|
20240220,174800,2450551000,610000,610000,610000,610000,0
|
|
20240220,174700,2450551000,610000,610000,610000,610000,0
|
|
20240220,174600,2450551000,610000,610000,610000,610000,0
|
|
20240220,174500,2450551000,610000,610000,610000,610000,0
|
|
20240220,174400,2450551000,610000,610000,610000,610000,0
|
|
20240220,174300,2450551000,610000,610000,610000,610000,0
|
|
20240220,174200,2450551000,610000,610000,610000,610000,0
|
|
20240220,174100,2450551000,610000,610000,610000,610000,91
|
|
20240220,174000,2450551000,610000,610000,610000,610000,0
|
|
20240220,173900,2450551000,610000,610000,610000,610000,0
|
|
20240220,173800,2450551000,610000,610000,610000,610000,0
|
|
20240220,173700,2450551000,610000,610000,610000,610000,0
|
|
20240220,173600,2450551000,610000,610000,610000,610000,0
|
|
20240220,173500,2450551000,610000,610000,610000,610000,0
|
|
20240220,173400,2450551000,610000,610000,610000,610000,0
|
|
20240220,173300,2450551000,610000,610000,610000,610000,0
|
|
20240220,173200,2450551000,610000,610000,610000,610000,0
|
|
20240220,173100,2450551000,610000,610000,610000,610000,0
|
|
20240220,173000,2450551000,610000,610000,610000,610000,0
|
|
20240220,172900,2450551000,610000,610000,610000,610000,0
|
|
20240220,172800,2450551000,610000,610000,610000,610000,0
|
|
20240220,172700,2450551000,610000,610000,610000,610000,0
|
|
20240220,172600,2450551000,610000,610000,610000,610000,0
|
|
20240220,172500,2450551000,610000,610000,610000,610000,0
|
|
20240220,172400,2450551000,610000,610000,610000,610000,0
|
|
20240220,172300,2450551000,610000,610000,610000,610000,0
|
|
20240220,172200,2450551000,610000,610000,610000,610000,0
|
|
20240220,172100,2450551000,610000,610000,610000,610000,0
|
|
20240220,172000,2450551000,610000,610000,610000,610000,0
|
|
20240220,171900,2450551000,610000,610000,610000,610000,0
|
|
20240220,171800,2450551000,610000,610000,610000,610000,0
|
|
20240220,171700,2450551000,610000,610000,610000,610000,0
|
|
20240220,171600,2450551000,610000,610000,610000,610000,0
|
|
20240220,171500,2450551000,610000,610000,610000,610000,0
|
|
20240220,171400,2450551000,610000,610000,610000,610000,0
|
|
20240220,171300,2450551000,610000,610000,610000,610000,0
|
|
20240220,171200,2450551000,610000,610000,610000,610000,0
|
|
20240220,171100,2450551000,610000,610000,610000,610000,91
|
|
20240220,171000,2450551000,610000,610000,610000,610000,0
|
|
20240220,170900,2450551000,610000,610000,610000,610000,0
|
|
20240220,170800,2450551000,610000,610000,610000,610000,0
|
|
20240220,170700,2450551000,610000,610000,610000,610000,0
|
|
20240220,170600,2450551000,610000,610000,610000,610000,0
|
|
20240220,170500,2450551000,610000,610000,610000,610000,0
|
|
20240220,170400,2450551000,610000,610000,610000,610000,0
|
|
20240220,170300,2450551000,610000,610000,610000,610000,0
|
|
20240220,170200,2450551000,610000,610000,610000,610000,0
|
|
20240220,170100,2450551000,610000,610000,610000,610000,0
|
|
20240220,170000,2450551000,610000,610000,610000,610000,0
|
|
20240220,165900,2450551000,610000,610000,610000,610000,0
|
|
20240220,165800,2450551000,610000,610000,610000,610000,0
|
|
20240220,165700,2450551000,610000,610000,610000,610000,0
|
|
20240220,165600,2450551000,610000,610000,610000,610000,0
|
|
20240220,165500,2450551000,610000,610000,610000,610000,0
|
|
20240220,165400,2450551000,610000,610000,610000,610000,0
|
|
20240220,165300,2450551000,610000,610000,610000,610000,0
|
|
20240220,165200,2450551000,610000,610000,610000,610000,0
|
|
20240220,165100,2450551000,610000,610000,610000,610000,0
|
|
20240220,165000,2450551000,610000,610000,610000,610000,0
|
|
20240220,164900,2450551000,610000,610000,610000,610000,0
|
|
20240220,164800,2450551000,610000,610000,610000,610000,0
|
|
20240220,164700,2450551000,610000,610000,610000,610000,0
|
|
20240220,164600,2450551000,610000,610000,610000,610000,0
|
|
20240220,164500,2450551000,610000,610000,610000,610000,0
|
|
20240220,164400,2450551000,610000,610000,610000,610000,0
|
|
20240220,164300,2450551000,610000,610000,610000,610000,0
|
|
20240220,164200,2450551000,610000,610000,610000,610000,0
|
|
20240220,164100,2450551000,610000,610000,610000,610000,91
|
|
20240220,164000,2450551000,610000,610000,610000,610000,0
|
|
20240220,163900,2450551000,610000,610000,610000,610000,0
|
|
20240220,163800,2450551000,610000,610000,610000,610000,0
|
|
20240220,163700,2450551000,610000,610000,610000,610000,0
|
|
20240220,163600,2450551000,610000,610000,610000,610000,0
|
|
20240220,163500,2450551000,610000,610000,610000,610000,0
|
|
20240220,163400,2450551000,610000,610000,610000,610000,0
|
|
20240220,163300,2450551000,610000,610000,610000,610000,0
|
|
20240220,163200,2450551000,610000,610000,610000,610000,0
|
|
20240220,163100,2450551000,610000,610000,610000,610000,0
|
|
20240220,163000,2450551000,610000,610000,610000,610000,0
|
|
20240220,162900,2450551000,610000,610000,610000,610000,0
|
|
20240220,162800,2450551000,610000,610000,610000,610000,0
|
|
20240220,162700,2450551000,610000,610000,610000,610000,0
|
|
20240220,162600,2450551000,610000,610000,610000,610000,0
|
|
20240220,162500,2450551000,610000,610000,610000,610000,0
|
|
20240220,162400,2450551000,610000,610000,610000,610000,0
|
|
20240220,162300,2450551000,610000,610000,610000,610000,0
|
|
20240220,162200,2450551000,610000,610000,610000,610000,0
|
|
20240220,162100,2450551000,610000,610000,610000,610000,0
|
|
20240220,162000,2450551000,610000,610000,610000,610000,0
|
|
20240220,161900,2450551000,610000,610000,610000,610000,0
|
|
20240220,161800,2450551000,610000,610000,610000,610000,0
|
|
20240220,161700,2450551000,610000,610000,610000,610000,0
|
|
20240220,161600,2450551000,610000,610000,610000,610000,0
|
|
20240220,161500,2450551000,610000,610000,610000,610000,0
|
|
20240220,161400,2450551000,610000,610000,610000,610000,0
|
|
20240220,161300,2450551000,610000,610000,610000,610000,0
|
|
20240220,161200,2450551000,610000,610000,610000,610000,0
|
|
20240220,161100,2450551000,610000,610000,610000,610000,91
|
|
20240220,161000,2450551000,610000,610000,610000,610000,0
|
|
20240220,160900,2450551000,610000,610000,610000,610000,0
|
|
20240220,160800,2450551000,610000,610000,610000,610000,0
|
|
20240220,160700,2450551000,610000,610000,610000,610000,0
|
|
20240220,160600,2450551000,610000,610000,610000,610000,0
|
|
20240220,160500,2450551000,610000,610000,610000,610000,0
|
|
20240220,160400,2450551000,610000,610000,610000,610000,0
|
|
20240220,160300,2450551000,610000,610000,610000,610000,0
|
|
20240220,160200,2450551000,610000,610000,610000,610000,0
|
|
20240220,160100,2450551000,610000,610000,610000,610000,0
|
|
20240220,160000,2450551000,610000,610000,610000,610000,0
|
|
20240220,155900,2450551000,610000,610000,610000,610000,0
|
|
20240220,155800,2450551000,610000,610000,610000,610000,0
|
|
20240220,155700,2450551000,610000,610000,610000,610000,0
|
|
20240220,155600,2450551000,610000,610000,610000,610000,0
|
|
20240220,155500,2450551000,610000,610000,610000,610000,0
|
|
20240220,155400,2450551000,610000,610000,610000,610000,0
|
|
20240220,155300,2450551000,610000,610000,610000,610000,0
|
|
20240220,155200,2450551000,610000,610000,610000,610000,0
|
|
20240220,155100,2450551000,610000,610000,610000,610000,0
|
|
20240220,155000,2450551000,610000,610000,610000,610000,0
|
|
20240220,154900,2450551000,610000,610000,610000,610000,0
|
|
20240220,154800,2450551000,610000,610000,610000,610000,0
|
|
20240220,154700,2450551000,610000,610000,610000,610000,0
|
|
20240220,154600,2450551000,610000,610000,610000,610000,0
|
|
20240220,154500,2450551000,610000,610000,610000,610000,0
|
|
20240220,154400,2450551000,610000,610000,610000,610000,0
|
|
20240220,154300,2450551000,610000,610000,610000,610000,0
|
|
20240220,154200,2450551000,610000,610000,610000,610000,0
|
|
20240220,154100,2450551000,610000,610000,610000,610000,91
|
|
20240220,154000,2450551000,610000,610000,610000,610000,0
|
|
20240220,153900,2450551000,610000,610000,610000,610000,0
|
|
20240220,153800,2450551000,610000,610000,610000,610000,0
|
|
20240220,153700,2450551000,610000,610000,610000,610000,0
|
|
20240220,153600,2450551000,610000,610000,610000,610000,0
|
|
20240220,153500,2450551000,610000,610000,610000,610000,0
|
|
20240220,153400,2450551000,610000,610000,610000,610000,0
|
|
20240220,153300,2450551000,610000,610000,610000,610000,0
|
|
20240220,153200,2450551000,610000,610000,610000,610000,0
|
|
20240220,153100,2450551000,610000,610000,610000,610000,0
|
|
20240220,153000,2450551000,610000,610000,610000,610000,91
|
|
20240220,152900,2395041000,610000,610000,610000,610000,0
|
|
20240220,152800,2395041000,610000,610000,610000,610000,0
|
|
20240220,152700,2395041000,610000,610000,610000,610000,0
|
|
20240220,152600,2395041000,610000,610000,610000,610000,0
|
|
20240220,152500,2395041000,610000,610000,610000,610000,0
|
|
20240220,152400,2395041000,610000,610000,610000,610000,0
|
|
20240220,152300,2395041000,610000,610000,610000,610000,0
|
|
20240220,152200,2395041000,610000,610000,610000,610000,0
|
|
20240220,152100,2395041000,610000,610000,610000,610000,0
|
|
20240220,152000,2395041000,610000,610000,610000,610000,0
|
|
20240220,151900,2395041000,610000,609000,614000,609000,11
|
|
20240220,151800,2388322000,613000,613000,613000,613000,1
|
|
20240220,151700,2387709000,611000,611000,611000,611000,31
|
|
20240220,151600,2368768000,610000,610000,610000,610000,2
|
|
20240220,151500,2367548000,610000,610000,610000,610000,2
|
|
20240220,151400,2366328000,610000,610000,610000,610000,1
|
|
20240220,151300,2365718000,610000,610000,610000,610000,1
|
|
20240220,151200,2365108000,609000,609000,615000,609000,12
|
|
20240220,151100,2357754000,609000,610000,610000,607000,24
|
|
20240220,151000,2343160000,612000,607000,615000,606000,83
|
|
20240220,150900,2292428000,608000,608000,608000,608000,2
|
|
20240220,150800,2291212000,612000,608000,612000,606000,58
|
|
20240220,150700,2255816000,604000,608000,611000,604000,88
|
|
20240220,150600,2202279000,607000,606000,607000,606000,10
|
|
20240220,150500,2196211000,607000,607000,607000,607000,0
|
|
20240220,150400,2196211000,607000,602000,608000,602000,69
|
|
20240220,150300,2154435000,600000,600000,600000,600000,0
|
|
20240220,150200,2154435000,600000,600000,600000,600000,0
|
|
20240220,150100,2154435000,600000,600000,600000,600000,0
|
|
20240220,150000,2154435000,600000,600000,600000,600000,0
|
|
20240220,145900,2154435000,600000,600000,600000,600000,26
|
|
20240220,145800,2138835000,601000,601000,601000,601000,0
|
|
20240220,145700,2138835000,601000,601000,601000,601000,0
|
|
20240220,145600,2138835000,601000,601000,601000,601000,0
|
|
20240220,145500,2138835000,601000,601000,601000,601000,7
|
|
20240220,145400,2134628000,601000,601000,601000,601000,0
|
|
20240220,145300,2134628000,601000,601000,601000,601000,0
|
|
20240220,145200,2134628000,601000,601000,601000,601000,2
|
|
20240220,145100,2133426000,602000,602000,602000,602000,0
|
|
20240220,145000,2133426000,602000,602000,602000,602000,0
|
|
20240220,144900,2133426000,602000,602000,602000,602000,0
|
|
20240220,144800,2133426000,602000,602000,602000,602000,1
|
|
20240220,144700,2132824000,600000,600000,600000,600000,5
|
|
20240220,144600,2129824000,599000,599000,599000,599000,0
|
|
20240220,144500,2129824000,599000,599000,599000,599000,0
|
|
20240220,144400,2129824000,599000,599000,599000,599000,6
|
|
20240220,144300,2126230000,599000,599000,599000,599000,0
|
|
20240220,144200,2126230000,599000,599000,599000,599000,10
|
|
20240220,144100,2120240000,598000,598000,598000,598000,0
|
|
20240220,144000,2120240000,598000,598000,598000,598000,0
|
|
20240220,143900,2120240000,598000,598000,598000,598000,0
|
|
20240220,143800,2120240000,598000,599000,599000,598000,33
|
|
20240220,143700,2100476000,599000,599000,599000,599000,0
|
|
20240220,143600,2100476000,599000,599000,599000,599000,1
|
|
20240220,143500,2099877000,599000,599000,599000,599000,0
|
|
20240220,143400,2099877000,599000,599000,599000,599000,11
|
|
20240220,143300,2093288000,599000,599000,599000,599000,4
|
|
20240220,143200,2090892000,598000,598000,598000,598000,5
|
|
20240220,143100,2087902000,598000,598000,598000,598000,1
|
|
20240220,143000,2087304000,599000,599000,599000,599000,0
|
|
20240220,142900,2087304000,599000,599000,599000,599000,0
|
|
20240220,142800,2087304000,599000,599000,599000,599000,0
|
|
20240220,142700,2087304000,599000,599000,599000,599000,10
|
|
20240220,142600,2081314000,599000,599000,599000,599000,0
|
|
20240220,142500,2081314000,599000,599000,599000,599000,2
|
|
20240220,142400,2080116000,599000,599000,599000,599000,1
|
|
20240220,142300,2079517000,599000,599000,599000,599000,0
|
|
20240220,142200,2079517000,599000,599000,599000,599000,2
|
|
20240220,142100,2078319000,599000,599000,599000,599000,0
|
|
20240220,142000,2078319000,599000,599000,599000,599000,12
|
|
20240220,141900,2071131000,599000,599000,599000,599000,0
|
|
20240220,141800,2071131000,599000,599000,599000,599000,1
|
|
20240220,141700,2070532000,599000,599000,599000,599000,5
|
|
20240220,141600,2067537000,598000,598000,598000,598000,0
|
|
20240220,141500,2067537000,598000,598000,598000,598000,0
|
|
20240220,141400,2067537000,598000,598000,598000,598000,0
|
|
20240220,141300,2067537000,598000,598000,598000,598000,4
|
|
20240220,141200,2065145000,598000,598000,598000,598000,21
|
|
20240220,141100,2052587000,600000,600000,600000,600000,0
|
|
20240220,141000,2052587000,600000,600000,600000,600000,0
|
|
20240220,140900,2052587000,600000,600000,600000,600000,0
|
|
20240220,140800,2052587000,600000,600000,600000,600000,1
|
|
20240220,140700,2051987000,600000,600000,600000,600000,7
|
|
20240220,140600,2047787000,600000,600000,600000,600000,0
|
|
20240220,140500,2047787000,600000,600000,600000,600000,1
|
|
20240220,140400,2047187000,599000,599000,599000,599000,0
|
|
20240220,140300,2047187000,599000,599000,599000,599000,58
|
|
20240220,140200,2012445000,599000,599000,599000,599000,95
|
|
20240220,140100,1955540000,598000,598000,598000,598000,16
|
|
20240220,140000,1945972000,598000,601000,601000,598000,389
|
|
20240220,135900,1712891000,601000,601000,601000,601000,0
|
|
20240220,135800,1712891000,601000,603000,603000,601000,70
|
|
20240220,135700,1670721000,602000,602000,602000,602000,3
|
|
20240220,135600,1668915000,603000,603000,603000,603000,17
|
|
20240220,135500,1658664000,603000,603000,604000,603000,59
|
|
20240220,135400,1623060000,601000,601000,601000,601000,0
|
|
20240220,135300,1623060000,601000,601000,601000,601000,0
|
|
20240220,135200,1623060000,601000,601000,601000,601000,5
|
|
20240220,135100,1620055000,603000,603000,603000,603000,0
|
|
20240220,135000,1620055000,603000,603000,603000,603000,0
|
|
20240220,134900,1620055000,603000,603000,603000,603000,0
|
|
20240220,134800,1620055000,603000,603000,603000,603000,2
|
|
20240220,134700,1618849000,603000,603000,603000,603000,0
|
|
20240220,134600,1618849000,603000,603000,603000,603000,0
|
|
20240220,134500,1618849000,603000,603000,603000,603000,20
|
|
20240220,134400,1606789000,603000,603000,603000,603000,0
|
|
20240220,134300,1606789000,603000,601000,603000,601000,30
|
|
20240220,134200,1588716000,601000,601000,601000,601000,0
|
|
20240220,134100,1588716000,601000,601000,601000,601000,0
|
|
20240220,134000,1588716000,601000,601000,601000,601000,0
|
|
20240220,133900,1588716000,601000,601000,601000,601000,0
|
|
20240220,133800,1588716000,601000,601000,601000,601000,18
|
|
20240220,133700,1577898000,600000,600000,600000,600000,0
|
|
20240220,133600,1577898000,600000,600000,600000,600000,0
|
|
20240220,133500,1577898000,600000,600000,600000,600000,0
|
|
20240220,133400,1577898000,600000,600000,600000,600000,0
|
|
20240220,133300,1577898000,600000,600000,600000,600000,0
|
|
20240220,133200,1577898000,600000,600000,600000,600000,5
|
|
20240220,133100,1574898000,600000,600000,600000,600000,1
|
|
20240220,133000,1574298000,599000,599000,599000,599000,0
|
|
20240220,132900,1574298000,599000,599000,599000,599000,0
|
|
20240220,132800,1574298000,599000,599000,599000,599000,3
|
|
20240220,132700,1572501000,599000,599000,599000,599000,0
|
|
20240220,132600,1572501000,599000,599000,599000,599000,0
|
|
20240220,132500,1572501000,599000,599000,599000,599000,0
|
|
20240220,132400,1572501000,599000,599000,599000,599000,0
|
|
20240220,132300,1572501000,599000,599000,599000,599000,21
|
|
20240220,132200,1559922000,600000,600000,600000,600000,0
|
|
20240220,132100,1559922000,600000,600000,600000,600000,1
|
|
20240220,132000,1559322000,600000,600000,600000,600000,0
|
|
20240220,131900,1559322000,600000,600000,600000,600000,0
|
|
20240220,131800,1559322000,600000,600000,600000,600000,0
|
|
20240220,131700,1559322000,600000,600000,600000,600000,6
|
|
20240220,131600,1555722000,600000,600000,600000,600000,1
|
|
20240220,131500,1555122000,599000,599000,599000,599000,1
|
|
20240220,131400,1554523000,600000,600000,600000,600000,1
|
|
20240220,131300,1553923000,599000,599000,599000,599000,0
|
|
20240220,131200,1553923000,599000,599000,599000,599000,0
|
|
20240220,131100,1553923000,599000,599000,599000,599000,0
|
|
20240220,131000,1553923000,599000,599000,599000,599000,0
|
|
20240220,130900,1553923000,599000,599000,599000,599000,0
|
|
20240220,130800,1553923000,599000,599000,599000,599000,0
|
|
20240220,130700,1553923000,599000,599000,599000,599000,20
|
|
20240220,130600,1541943000,600000,600000,600000,600000,0
|
|
20240220,130500,1541943000,600000,600000,600000,600000,0
|
|
20240220,130400,1541943000,600000,600000,600000,600000,0
|
|
20240220,130300,1541943000,600000,600000,600000,600000,0
|
|
20240220,130200,1541943000,600000,600000,600000,600000,0
|
|
20240220,130100,1541943000,600000,600000,600000,600000,0
|
|
20240220,130000,1541943000,600000,600000,600000,600000,0
|
|
20240220,125900,1541943000,600000,600000,600000,600000,1
|
|
20240220,125800,1541343000,600000,600000,600000,600000,0
|
|
20240220,125700,1541343000,600000,600000,600000,600000,8
|
|
20240220,125600,1536543000,600000,600000,600000,600000,0
|
|
20240220,125500,1536543000,600000,600000,600000,600000,2
|
|
20240220,125400,1535343000,600000,600000,600000,600000,23
|
|
20240220,125300,1521543000,601000,601000,601000,601000,0
|
|
20240220,125200,1521543000,601000,601000,601000,601000,0
|
|
20240220,125100,1521543000,601000,601000,601000,601000,6
|
|
20240220,125000,1517937000,602000,602000,602000,602000,17
|
|
20240220,124900,1507703000,603000,603000,603000,603000,1
|
|
20240220,124800,1507100000,601000,601000,601000,601000,1
|
|
20240220,124700,1506499000,601000,601000,601000,601000,0
|
|
20240220,124600,1506499000,601000,601000,601000,601000,5
|
|
20240220,124500,1503494000,600000,600000,600000,600000,4
|
|
20240220,124400,1501094000,599000,599000,599000,599000,48
|
|
20240220,124300,1472342000,598000,598000,598000,598000,10
|
|
20240220,124200,1466362000,599000,599000,599000,599000,7
|
|
20240220,124100,1462169000,598000,598000,598000,598000,0
|
|
20240220,124000,1462169000,598000,598000,598000,598000,0
|
|
20240220,123900,1462169000,598000,598000,598000,598000,0
|
|
20240220,123800,1462169000,598000,598000,598000,598000,0
|
|
20240220,123700,1462169000,598000,598000,598000,598000,0
|
|
20240220,123600,1462169000,598000,598000,598000,598000,8
|
|
20240220,123500,1457385000,598000,598000,598000,598000,0
|
|
20240220,123400,1457385000,598000,598000,598000,598000,12
|
|
20240220,123300,1450209000,598000,598000,598000,598000,4
|
|
20240220,123200,1447817000,598000,600000,600000,598000,63
|
|
20240220,123100,1410093000,600000,601000,601000,600000,77
|
|
20240220,123000,1363887000,601000,601000,601000,601000,0
|
|
20240220,122900,1363887000,601000,601000,601000,601000,0
|
|
20240220,122800,1363887000,601000,601000,601000,601000,0
|
|
20240220,122700,1363887000,601000,601000,601000,601000,0
|
|
20240220,122600,1363887000,601000,601000,601000,601000,0
|
|
20240220,122500,1363887000,601000,601000,601000,601000,1
|
|
20240220,122400,1363286000,601000,601000,601000,601000,0
|
|
20240220,122300,1363286000,601000,601000,601000,601000,3
|
|
20240220,122200,1361483000,600000,600000,600000,600000,0
|
|
20240220,122100,1361483000,600000,600000,600000,600000,0
|
|
20240220,122000,1361483000,600000,600000,600000,600000,3
|
|
20240220,121900,1359683000,600000,602000,602000,600000,169
|
|
20240220,121800,1258211000,603000,603000,603000,603000,0
|
|
20240220,121700,1258211000,603000,603000,603000,603000,1
|
|
20240220,121600,1257608000,603000,603000,603000,603000,0
|
|
20240220,121500,1257608000,603000,603000,603000,603000,0
|
|
20240220,121400,1257608000,603000,603000,603000,603000,0
|
|
20240220,121300,1257608000,603000,603000,603000,603000,16
|
|
20240220,121200,1247960000,603000,603000,603000,603000,4
|
|
20240220,121100,1245548000,603000,603000,603000,603000,35
|
|
20240220,121000,1224443000,604000,604000,604000,604000,0
|
|
20240220,120900,1224443000,604000,604000,604000,604000,0
|
|
20240220,120800,1224443000,604000,604000,604000,604000,0
|
|
20240220,120700,1224443000,604000,604000,604000,604000,8
|
|
20240220,120600,1219611000,606000,606000,606000,606000,0
|
|
20240220,120500,1219611000,606000,606000,606000,606000,0
|
|
20240220,120400,1219611000,606000,606000,606000,606000,0
|
|
20240220,120300,1219611000,606000,606000,606000,606000,0
|
|
20240220,120200,1219611000,606000,606000,606000,606000,10
|
|
20240220,120100,1213551000,606000,606000,606000,606000,0
|
|
20240220,120000,1213551000,606000,606000,606000,606000,0
|
|
20240220,115900,1213551000,606000,606000,606000,606000,1
|
|
20240220,115800,1212945000,606000,606000,606000,606000,0
|
|
20240220,115700,1212945000,606000,606000,606000,606000,0
|
|
20240220,115600,1212945000,606000,606000,606000,606000,1
|
|
20240220,115500,1212339000,602000,602000,602000,602000,0
|
|
20240220,115400,1212339000,602000,602000,602000,602000,0
|
|
20240220,115300,1212339000,602000,602000,602000,602000,9
|
|
20240220,115200,1206921000,603000,603000,603000,603000,1
|
|
20240220,115100,1206318000,603000,603000,603000,603000,39
|
|
20240220,115000,1182801000,603000,603000,603000,603000,11
|
|
20240220,114900,1176168000,603000,603000,603000,603000,0
|
|
20240220,114800,1176168000,603000,603000,603000,603000,1
|
|
20240220,114700,1175565000,602000,602000,602000,602000,0
|
|
20240220,114600,1175565000,602000,602000,602000,602000,5
|
|
20240220,114500,1172555000,603000,603000,603000,603000,0
|
|
20240220,114400,1172555000,603000,602000,603000,602000,21
|
|
20240220,114300,1159912000,602000,602000,602000,602000,1
|
|
20240220,114200,1159310000,602000,602000,602000,602000,0
|
|
20240220,114100,1159310000,602000,602000,602000,602000,0
|
|
20240220,114000,1159310000,602000,602000,602000,602000,1
|
|
20240220,113900,1158708000,602000,602000,602000,602000,0
|
|
20240220,113800,1158708000,602000,601000,602000,601000,9
|
|
20240220,113700,1153298000,601000,601000,601000,601000,0
|
|
20240220,113600,1153298000,601000,601000,601000,601000,1
|
|
20240220,113500,1152697000,600000,600000,600000,600000,0
|
|
20240220,113400,1152697000,600000,600000,600000,600000,2
|
|
20240220,113300,1151497000,600000,600000,600000,600000,20
|
|
20240220,113200,1139497000,602000,602000,602000,602000,2
|
|
20240220,113100,1138293000,602000,602000,602000,602000,0
|
|
20240220,113000,1138293000,602000,602000,602000,602000,0
|
|
20240220,112900,1138293000,602000,602000,602000,602000,4
|
|
20240220,112800,1135885000,602000,602000,602000,602000,1
|
|
20240220,112700,1135283000,601000,601000,601000,601000,1
|
|
20240220,112600,1134682000,601000,601000,601000,601000,69
|
|
20240220,112500,1093213000,602000,602000,602000,602000,0
|
|
20240220,112400,1093213000,602000,602000,602000,602000,4
|
|
20240220,112300,1090805000,602000,602000,602000,602000,5
|
|
20240220,112200,1087795000,603000,603000,603000,603000,0
|
|
20240220,112100,1087795000,603000,603000,603000,603000,0
|
|
20240220,112000,1087795000,603000,602000,603000,602000,2
|
|
20240220,111900,1086590000,602000,602000,602000,602000,0
|
|
20240220,111800,1086590000,602000,602000,602000,602000,0
|
|
20240220,111700,1086590000,602000,602000,602000,602000,16
|
|
20240220,111600,1076958000,602000,601000,602000,601000,47
|
|
20240220,111500,1048710000,602000,602000,602000,602000,2
|
|
20240220,111400,1047506000,602000,602000,602000,602000,1
|
|
20240220,111300,1046904000,602000,602000,602000,602000,1
|
|
20240220,111200,1046302000,602000,603000,603000,602000,54
|
|
20240220,111100,1013790000,603000,603000,603000,603000,0
|
|
20240220,111000,1013790000,603000,603000,603000,603000,0
|
|
20240220,110900,1013790000,603000,603000,603000,603000,1
|
|
20240220,110800,1013187000,603000,603000,603000,603000,0
|
|
20240220,110700,1013187000,603000,603000,603000,603000,0
|
|
20240220,110600,1013187000,603000,603000,603000,603000,0
|
|
20240220,110500,1013187000,603000,603000,603000,603000,1
|
|
20240220,110400,1012584000,603000,603000,603000,603000,0
|
|
20240220,110300,1012584000,603000,603000,603000,603000,1
|
|
20240220,110200,1011981000,603000,603000,603000,603000,1
|
|
20240220,110100,1011378000,603000,603000,603000,603000,1
|
|
20240220,110000,1010775000,603000,602000,603000,602000,5
|
|
20240220,105900,1007764000,602000,604000,604000,602000,5
|
|
20240220,105800,1004752000,604000,604000,604000,604000,0
|
|
20240220,105700,1004752000,604000,604000,604000,604000,1
|
|
20240220,105600,1004148000,603000,603000,603000,603000,20
|
|
20240220,105500,992088000,604000,604000,604000,604000,35
|
|
20240220,105400,970948000,606000,606000,606000,606000,1
|
|
20240220,105300,970342000,606000,606000,606000,606000,1
|
|
20240220,105200,969736000,606000,606000,606000,606000,0
|
|
20240220,105100,969736000,606000,606000,606000,606000,0
|
|
20240220,105000,969736000,606000,606000,606000,606000,0
|
|
20240220,104900,969736000,606000,606000,606000,606000,1
|
|
20240220,104800,969130000,606000,606000,606000,606000,0
|
|
20240220,104700,969130000,606000,606000,606000,606000,1
|
|
20240220,104600,968524000,606000,606000,606000,606000,0
|
|
20240220,104500,968524000,606000,606000,606000,606000,1
|
|
20240220,104400,967918000,606000,606000,606000,606000,0
|
|
20240220,104300,967918000,606000,606000,606000,606000,0
|
|
20240220,104200,967918000,606000,606000,606000,606000,5
|
|
20240220,104100,964888000,606000,606000,606000,606000,1
|
|
20240220,104000,964282000,605000,605000,605000,605000,1
|
|
20240220,103900,963677000,606000,606000,606000,606000,0
|
|
20240220,103800,963677000,606000,606000,606000,606000,0
|
|
20240220,103700,963677000,606000,606000,606000,606000,1
|
|
20240220,103600,963071000,606000,606000,606000,606000,1
|
|
20240220,103500,962465000,606000,606000,606000,604000,3
|
|
20240220,103400,960649000,606000,606000,606000,606000,0
|
|
20240220,103300,960649000,606000,605000,606000,605000,20
|
|
20240220,103200,948548000,606000,606000,606000,606000,0
|
|
20240220,103100,948548000,606000,606000,606000,606000,6
|
|
20240220,103000,944912000,607000,607000,607000,607000,1
|
|
20240220,102900,944305000,607000,607000,607000,607000,0
|
|
20240220,102800,944305000,607000,607000,607000,607000,0
|
|
20240220,102700,944305000,607000,607000,607000,607000,0
|
|
20240220,102600,944305000,607000,607000,607000,607000,1
|
|
20240220,102500,943698000,606000,606000,606000,606000,2
|
|
20240220,102400,942486000,606000,606000,606000,606000,0
|
|
20240220,102300,942486000,606000,606000,606000,606000,10
|
|
20240220,102200,936426000,606000,606000,606000,606000,1
|
|
20240220,102100,935820000,604000,604000,604000,604000,2
|
|
20240220,102000,934612000,604000,604000,604000,604000,0
|
|
20240220,101900,934612000,604000,604000,604000,604000,15
|
|
20240220,101800,925552000,606000,605000,606000,605000,14
|
|
20240220,101700,917081000,606000,607000,607000,606000,3
|
|
20240220,101600,915262000,607000,607000,607000,607000,1
|
|
20240220,101500,914655000,607000,607000,607000,607000,1
|
|
20240220,101400,914048000,607000,607000,607000,607000,9
|
|
20240220,101300,908585000,607000,606000,607000,603000,111
|
|
20240220,101200,841462000,606000,606000,606000,606000,5
|
|
20240220,101100,838432000,606000,607000,607000,606000,32
|
|
20240220,101000,819027000,609000,609000,609000,609000,3
|
|
20240220,100900,817200000,609000,609000,609000,609000,16
|
|
20240220,100800,807456000,609000,609000,609000,609000,0
|
|
20240220,100700,807456000,609000,609000,609000,609000,0
|
|
20240220,100600,807456000,609000,609000,609000,609000,1
|
|
20240220,100500,806847000,607000,609000,609000,607000,12
|
|
20240220,100400,799543000,607000,607000,607000,607000,6
|
|
20240220,100300,795901000,607000,607000,607000,606000,77
|
|
20240220,100200,749201000,610000,609000,610000,609000,2
|
|
20240220,100100,747982000,608000,608000,608000,608000,3
|
|
20240220,100000,746158000,607000,608000,608000,607000,7
|
|
20240220,095900,741908000,608000,608000,608000,608000,25
|
|
20240220,095800,726708000,609000,609000,610000,609000,9
|
|
20240220,095700,721226000,609000,609000,609000,609000,0
|
|
20240220,095600,721226000,609000,610000,610000,609000,5
|
|
20240220,095500,718180000,611000,611000,611000,611000,0
|
|
20240220,095400,718180000,611000,609000,611000,609000,33
|
|
20240220,095300,698081000,610000,609000,610000,609000,3
|
|
20240220,095200,696253000,610000,610000,610000,610000,44
|
|
20240220,095100,669413000,610000,610000,610000,610000,34
|
|
20240220,095000,648673000,612000,610000,612000,610000,13
|
|
20240220,094900,640741000,610000,612000,612000,610000,53
|
|
20240220,094800,608382000,612000,612000,612000,612000,0
|
|
20240220,094700,608382000,612000,612000,612000,612000,3
|
|
20240220,094600,606546000,611000,612000,612000,611000,4
|
|
20240220,094500,604101000,612000,612000,612000,612000,1
|
|
20240220,094400,603489000,611000,611000,611000,611000,9
|
|
20240220,094300,597990000,611000,613000,613000,611000,20
|
|
20240220,094200,585751000,612000,612000,612000,612000,0
|
|
20240220,094100,585751000,612000,612000,612000,612000,4
|
|
20240220,094000,583303000,613000,613000,613000,613000,1
|
|
20240220,093900,582690000,613000,613000,614000,613000,24
|
|
20240220,093800,567977000,613000,613000,613000,613000,0
|
|
20240220,093700,567977000,613000,613000,613000,613000,72
|
|
20240220,093600,523841000,613000,617000,617000,613000,74
|
|
20240220,093500,478364000,617000,617000,617000,617000,1
|
|
20240220,093400,477747000,616000,617000,617000,616000,28
|
|
20240220,093300,460475000,617000,618000,618000,617000,11
|
|
20240220,093200,453678000,618000,618000,618000,618000,14
|
|
20240220,093100,445026000,620000,621000,621000,620000,7
|
|
20240220,093000,440680000,620000,620000,620000,620000,0
|
|
20240220,092900,440680000,620000,621000,621000,620000,51
|
|
20240220,092800,409044000,622000,618000,622000,618000,63
|
|
20240220,092700,369989000,618000,617000,618000,617000,48
|
|
20240220,092600,340361000,617000,617000,617000,617000,12
|
|
20240220,092500,332957000,616000,616000,616000,616000,0
|
|
20240220,092400,332957000,616000,616000,616000,616000,11
|
|
20240220,092300,326181000,616000,616000,616000,616000,1
|
|
20240220,092200,325565000,614000,614000,614000,614000,3
|
|
20240220,092100,323723000,615000,615000,615000,615000,3
|
|
20240220,092000,321878000,615000,615000,615000,615000,0
|
|
20240220,091900,321878000,615000,615000,615000,615000,1
|
|
20240220,091800,321263000,614000,614000,614000,614000,0
|
|
20240220,091700,321263000,614000,614000,614000,614000,6
|
|
20240220,091600,317579000,616000,616000,616000,616000,0
|
|
20240220,091500,317579000,616000,614000,616000,614000,3
|
|
20240220,091400,315733000,614000,614000,614000,614000,8
|
|
20240220,091300,310821000,615000,615000,615000,615000,20
|
|
20240220,091200,298521000,613000,614000,615000,613000,10
|
|
20240220,091100,292379000,615000,613000,615000,613000,29
|
|
20240220,091000,274584000,613000,614000,615000,613000,20
|
|
20240220,090900,262313000,615000,614000,616000,614000,22
|
|
20240220,090800,248783000,615000,614000,615000,614000,47
|
|
20240220,090700,219917000,616000,614000,616000,613000,12
|
|
20240220,090600,212550000,613000,616000,617000,613000,53
|
|
20240220,090500,179967000,620000,618000,620000,613000,20
|
|
20240220,090400,167628000,618000,622000,624000,618000,57
|
|
20240220,090300,132312000,623000,626000,626000,623000,104
|
|
20240220,090200,67330000,624000,631000,631000,624000,42
|
|
20240220,090100,40933000,631000,631000,635000,631000,22
|
|
20240220,090000,27043000,631000,621000,631000,621000,43
|