582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183900,2392166000,600000,600000,600000,600000,328
|
|
20240315,183800,2392166000,600000,600000,600000,600000,0
|
|
20240315,183700,2392166000,600000,600000,600000,600000,0
|
|
20240315,183600,2392166000,600000,600000,600000,600000,0
|
|
20240315,183500,2392166000,600000,600000,600000,600000,0
|
|
20240315,183400,2392166000,600000,600000,600000,600000,0
|
|
20240315,183300,2392166000,600000,600000,600000,600000,0
|
|
20240315,183200,2392166000,600000,600000,600000,600000,0
|
|
20240315,183100,2392166000,600000,600000,600000,600000,0
|
|
20240315,183000,2392166000,600000,600000,600000,600000,0
|
|
20240315,182900,2392166000,600000,600000,600000,600000,0
|
|
20240315,182800,2392166000,600000,600000,600000,600000,0
|
|
20240315,182700,2392166000,600000,600000,600000,600000,0
|
|
20240315,182600,2392166000,600000,600000,600000,600000,0
|
|
20240315,182500,2392166000,600000,600000,600000,600000,0
|
|
20240315,182400,2392166000,600000,600000,600000,600000,0
|
|
20240315,182300,2392166000,600000,600000,600000,600000,0
|
|
20240315,182200,2392166000,600000,600000,600000,600000,0
|
|
20240315,182100,2392166000,600000,600000,600000,600000,0
|
|
20240315,182000,2392166000,600000,600000,600000,600000,0
|
|
20240315,181900,2392166000,600000,600000,600000,600000,0
|
|
20240315,181800,2392166000,600000,600000,600000,600000,0
|
|
20240315,181700,2392166000,600000,600000,600000,600000,0
|
|
20240315,181600,2392166000,600000,600000,600000,600000,0
|
|
20240315,181500,2392166000,600000,600000,600000,600000,0
|
|
20240315,181400,2392166000,600000,600000,600000,600000,0
|
|
20240315,181300,2392166000,600000,600000,600000,600000,0
|
|
20240315,181200,2392166000,600000,600000,600000,600000,0
|
|
20240315,181100,2392166000,600000,600000,600000,600000,0
|
|
20240315,181000,2392166000,600000,600000,600000,600000,0
|
|
20240315,180900,2392166000,600000,600000,600000,600000,328
|
|
20240315,180800,2392166000,600000,600000,600000,600000,0
|
|
20240315,180700,2392166000,600000,600000,600000,600000,0
|
|
20240315,180600,2392166000,600000,600000,600000,600000,0
|
|
20240315,180500,2392166000,600000,600000,600000,600000,0
|
|
20240315,180400,2392166000,600000,600000,600000,600000,0
|
|
20240315,180300,2392166000,600000,600000,600000,600000,0
|
|
20240315,180200,2392166000,600000,600000,600000,600000,0
|
|
20240315,180100,2392166000,600000,600000,600000,600000,0
|
|
20240315,180000,2392166000,600000,600000,600000,600000,0
|
|
20240315,175900,2392166000,600000,600000,600000,600000,0
|
|
20240315,175800,2392166000,600000,600000,600000,600000,0
|
|
20240315,175700,2392166000,600000,600000,600000,600000,0
|
|
20240315,175600,2392166000,600000,600000,600000,600000,0
|
|
20240315,175500,2392166000,600000,600000,600000,600000,0
|
|
20240315,175400,2392166000,600000,600000,600000,600000,0
|
|
20240315,175300,2392166000,600000,600000,600000,600000,0
|
|
20240315,175200,2392166000,600000,600000,600000,600000,0
|
|
20240315,175100,2392166000,600000,600000,600000,600000,0
|
|
20240315,175000,2392166000,600000,600000,600000,600000,0
|
|
20240315,174900,2392166000,600000,600000,600000,600000,0
|
|
20240315,174800,2392166000,600000,600000,600000,600000,0
|
|
20240315,174700,2392166000,600000,600000,600000,600000,0
|
|
20240315,174600,2392166000,600000,600000,600000,600000,0
|
|
20240315,174500,2392166000,600000,600000,600000,600000,0
|
|
20240315,174400,2392166000,600000,600000,600000,600000,0
|
|
20240315,174300,2392166000,600000,600000,600000,600000,0
|
|
20240315,174200,2392166000,600000,600000,600000,600000,0
|
|
20240315,174100,2392166000,600000,600000,600000,600000,0
|
|
20240315,174000,2392166000,600000,600000,600000,600000,0
|
|
20240315,173900,2392166000,600000,600000,600000,600000,328
|
|
20240315,173800,2392166000,600000,600000,600000,600000,0
|
|
20240315,173700,2392166000,600000,600000,600000,600000,0
|
|
20240315,173600,2392166000,600000,600000,600000,600000,0
|
|
20240315,173500,2392166000,600000,600000,600000,600000,0
|
|
20240315,173400,2392166000,600000,600000,600000,600000,0
|
|
20240315,173300,2392166000,600000,600000,600000,600000,0
|
|
20240315,173200,2392166000,600000,600000,600000,600000,0
|
|
20240315,173100,2392166000,600000,600000,600000,600000,0
|
|
20240315,173000,2392166000,600000,600000,600000,600000,0
|
|
20240315,172900,2392166000,600000,600000,600000,600000,0
|
|
20240315,172800,2392166000,600000,600000,600000,600000,0
|
|
20240315,172700,2392166000,600000,600000,600000,600000,0
|
|
20240315,172600,2392166000,600000,600000,600000,600000,0
|
|
20240315,172500,2392166000,600000,600000,600000,600000,0
|
|
20240315,172400,2392166000,600000,600000,600000,600000,0
|
|
20240315,172300,2392166000,600000,600000,600000,600000,0
|
|
20240315,172200,2392166000,600000,600000,600000,600000,0
|
|
20240315,172100,2392166000,600000,600000,600000,600000,0
|
|
20240315,172000,2392166000,600000,600000,600000,600000,0
|
|
20240315,171900,2392166000,600000,600000,600000,600000,0
|
|
20240315,171800,2392166000,600000,600000,600000,600000,0
|
|
20240315,171700,2392166000,600000,600000,600000,600000,0
|
|
20240315,171600,2392166000,600000,600000,600000,600000,0
|
|
20240315,171500,2392166000,600000,600000,600000,600000,0
|
|
20240315,171400,2392166000,600000,600000,600000,600000,0
|
|
20240315,171300,2392166000,600000,600000,600000,600000,0
|
|
20240315,171200,2392166000,600000,600000,600000,600000,0
|
|
20240315,171100,2392166000,600000,600000,600000,600000,0
|
|
20240315,171000,2392166000,600000,600000,600000,600000,0
|
|
20240315,170900,2392166000,600000,600000,600000,600000,328
|
|
20240315,170800,2392166000,600000,600000,600000,600000,0
|
|
20240315,170700,2392166000,600000,600000,600000,600000,0
|
|
20240315,170600,2392166000,600000,600000,600000,600000,0
|
|
20240315,170500,2392166000,600000,600000,600000,600000,0
|
|
20240315,170400,2392166000,600000,600000,600000,600000,0
|
|
20240315,170300,2392166000,600000,600000,600000,600000,0
|
|
20240315,170200,2392166000,600000,600000,600000,600000,0
|
|
20240315,170100,2392166000,600000,600000,600000,600000,0
|
|
20240315,170000,2392166000,600000,600000,600000,600000,0
|
|
20240315,165900,2392166000,600000,600000,600000,600000,0
|
|
20240315,165800,2392166000,600000,600000,600000,600000,0
|
|
20240315,165700,2392166000,600000,600000,600000,600000,0
|
|
20240315,165600,2392166000,600000,600000,600000,600000,0
|
|
20240315,165500,2392166000,600000,600000,600000,600000,0
|
|
20240315,165400,2392166000,600000,600000,600000,600000,0
|
|
20240315,165300,2392166000,600000,600000,600000,600000,0
|
|
20240315,165200,2392166000,600000,600000,600000,600000,0
|
|
20240315,165100,2392166000,600000,600000,600000,600000,0
|
|
20240315,165000,2392166000,600000,600000,600000,600000,0
|
|
20240315,164900,2392166000,600000,600000,600000,600000,0
|
|
20240315,164800,2392166000,600000,600000,600000,600000,0
|
|
20240315,164700,2392166000,600000,600000,600000,600000,0
|
|
20240315,164600,2392166000,600000,600000,600000,600000,0
|
|
20240315,164500,2392166000,600000,600000,600000,600000,0
|
|
20240315,164400,2392166000,600000,600000,600000,600000,0
|
|
20240315,164300,2392166000,600000,600000,600000,600000,0
|
|
20240315,164200,2392166000,600000,600000,600000,600000,0
|
|
20240315,164100,2392166000,600000,600000,600000,600000,0
|
|
20240315,164000,2392166000,600000,600000,600000,600000,0
|
|
20240315,163900,2392166000,600000,600000,600000,600000,328
|
|
20240315,163800,2392166000,600000,600000,600000,600000,0
|
|
20240315,163700,2392166000,600000,600000,600000,600000,0
|
|
20240315,163600,2392166000,600000,600000,600000,600000,0
|
|
20240315,163500,2392166000,600000,600000,600000,600000,0
|
|
20240315,163400,2392166000,600000,600000,600000,600000,0
|
|
20240315,163300,2392166000,600000,600000,600000,600000,0
|
|
20240315,163200,2392166000,600000,600000,600000,600000,0
|
|
20240315,163100,2392166000,600000,600000,600000,600000,0
|
|
20240315,163000,2392166000,600000,600000,600000,600000,0
|
|
20240315,162900,2392166000,600000,600000,600000,600000,0
|
|
20240315,162800,2392166000,600000,600000,600000,600000,0
|
|
20240315,162700,2392166000,600000,600000,600000,600000,0
|
|
20240315,162600,2392166000,600000,600000,600000,600000,0
|
|
20240315,162500,2392166000,600000,600000,600000,600000,0
|
|
20240315,162400,2392166000,600000,600000,600000,600000,0
|
|
20240315,162300,2392166000,600000,600000,600000,600000,0
|
|
20240315,162200,2392166000,600000,600000,600000,600000,0
|
|
20240315,162100,2392166000,600000,600000,600000,600000,0
|
|
20240315,162000,2392166000,600000,600000,600000,600000,0
|
|
20240315,161900,2392166000,600000,600000,600000,600000,0
|
|
20240315,161800,2392166000,600000,600000,600000,600000,0
|
|
20240315,161700,2392166000,600000,600000,600000,600000,0
|
|
20240315,161600,2392166000,600000,600000,600000,600000,0
|
|
20240315,161500,2392166000,600000,600000,600000,600000,0
|
|
20240315,161400,2392166000,600000,600000,600000,600000,0
|
|
20240315,161300,2392166000,600000,600000,600000,600000,0
|
|
20240315,161200,2392166000,600000,600000,600000,600000,0
|
|
20240315,161100,2392166000,600000,600000,600000,600000,0
|
|
20240315,161000,2392166000,600000,600000,600000,600000,0
|
|
20240315,160900,2392166000,600000,600000,600000,600000,328
|
|
20240315,160800,2392166000,600000,600000,600000,600000,0
|
|
20240315,160700,2392166000,600000,600000,600000,600000,0
|
|
20240315,160600,2392166000,600000,600000,600000,600000,0
|
|
20240315,160500,2392166000,600000,600000,600000,600000,0
|
|
20240315,160400,2392166000,600000,600000,600000,600000,0
|
|
20240315,160300,2392166000,600000,600000,600000,600000,0
|
|
20240315,160200,2392166000,600000,600000,600000,600000,0
|
|
20240315,160100,2392166000,600000,600000,600000,600000,0
|
|
20240315,160000,2392166000,600000,600000,600000,600000,0
|
|
20240315,155900,2392166000,600000,600000,600000,600000,0
|
|
20240315,155800,2392166000,600000,600000,600000,600000,0
|
|
20240315,155700,2392166000,600000,600000,600000,600000,0
|
|
20240315,155600,2392166000,600000,600000,600000,600000,0
|
|
20240315,155500,2392166000,600000,600000,600000,600000,0
|
|
20240315,155400,2392166000,600000,600000,600000,600000,0
|
|
20240315,155300,2392166000,600000,600000,600000,600000,0
|
|
20240315,155200,2392166000,600000,600000,600000,600000,0
|
|
20240315,155100,2392166000,600000,600000,600000,600000,0
|
|
20240315,155000,2392166000,600000,600000,600000,600000,0
|
|
20240315,154900,2392166000,600000,600000,600000,600000,0
|
|
20240315,154800,2392166000,600000,600000,600000,600000,0
|
|
20240315,154700,2392166000,600000,600000,600000,600000,0
|
|
20240315,154600,2392166000,600000,600000,600000,600000,0
|
|
20240315,154500,2392166000,600000,600000,600000,600000,0
|
|
20240315,154400,2392166000,600000,600000,600000,600000,0
|
|
20240315,154300,2392166000,600000,600000,600000,600000,0
|
|
20240315,154200,2392166000,600000,600000,600000,600000,0
|
|
20240315,154100,2392166000,600000,600000,600000,600000,0
|
|
20240315,154000,2392166000,600000,600000,600000,600000,0
|
|
20240315,153900,2392166000,600000,600000,600000,600000,328
|
|
20240315,153800,2392166000,600000,600000,600000,600000,0
|
|
20240315,153700,2392166000,600000,600000,600000,600000,0
|
|
20240315,153600,2392166000,600000,600000,600000,600000,0
|
|
20240315,153500,2392166000,600000,600000,600000,600000,0
|
|
20240315,153400,2392166000,600000,600000,600000,600000,0
|
|
20240315,153300,2392166000,600000,600000,600000,600000,0
|
|
20240315,153200,2392166000,600000,600000,600000,600000,0
|
|
20240315,153100,2392166000,600000,600000,600000,600000,0
|
|
20240315,153000,2392166000,600000,600000,600000,600000,328
|
|
20240315,152900,2195366000,598000,598000,598000,598000,0
|
|
20240315,152800,2195366000,598000,598000,598000,598000,0
|
|
20240315,152700,2195366000,598000,598000,598000,598000,0
|
|
20240315,152600,2195366000,598000,598000,598000,598000,0
|
|
20240315,152500,2195366000,598000,598000,598000,598000,0
|
|
20240315,152400,2195366000,598000,598000,598000,598000,0
|
|
20240315,152300,2195366000,598000,598000,598000,598000,0
|
|
20240315,152200,2195366000,598000,598000,598000,598000,0
|
|
20240315,152100,2195366000,598000,598000,598000,598000,0
|
|
20240315,152000,2195366000,598000,598000,598000,598000,0
|
|
20240315,151900,2195366000,598000,597000,598000,596000,6
|
|
20240315,151800,2191785000,597000,595000,597000,594000,36
|
|
20240315,151700,2170376000,598000,597000,598000,597000,3
|
|
20240315,151600,2168584000,595000,595000,595000,595000,0
|
|
20240315,151500,2168584000,595000,595000,595000,595000,2
|
|
20240315,151400,2167394000,598000,598000,598000,598000,0
|
|
20240315,151300,2167394000,598000,598000,598000,598000,0
|
|
20240315,151200,2167394000,598000,598000,598000,598000,0
|
|
20240315,151100,2167394000,598000,598000,598000,598000,0
|
|
20240315,151000,2167394000,598000,597000,598000,597000,3
|
|
20240315,150900,2165602000,595000,595000,595000,595000,0
|
|
20240315,150800,2165602000,595000,595000,595000,595000,0
|
|
20240315,150700,2165602000,595000,595000,595000,595000,0
|
|
20240315,150600,2165602000,595000,595000,595000,595000,0
|
|
20240315,150500,2165602000,595000,595000,595000,595000,2
|
|
20240315,150400,2164412000,598000,598000,598000,598000,0
|
|
20240315,150300,2164412000,598000,598000,598000,598000,0
|
|
20240315,150200,2164412000,598000,598000,598000,598000,0
|
|
20240315,150100,2164412000,598000,597000,598000,597000,11
|
|
20240315,150000,2157844000,596000,597000,597000,596000,7
|
|
20240315,145900,2153666000,598000,597000,598000,597000,7
|
|
20240315,145800,2149486000,597000,597000,599000,594000,152
|
|
20240315,145700,2059081000,599000,598000,599000,598000,30
|
|
20240315,145600,2041140000,598000,598000,598000,598000,0
|
|
20240315,145500,2041140000,598000,598000,598000,598000,0
|
|
20240315,145400,2041140000,598000,597000,598000,597000,11
|
|
20240315,145300,2034572000,598000,598000,598000,598000,0
|
|
20240315,145200,2034572000,598000,597000,598000,597000,18
|
|
20240315,145100,2023825000,598000,598000,598000,598000,0
|
|
20240315,145000,2023825000,598000,598000,598000,598000,0
|
|
20240315,144900,2023825000,598000,598000,598000,598000,0
|
|
20240315,144800,2023825000,598000,598000,598000,598000,0
|
|
20240315,144700,2023825000,598000,598000,598000,598000,0
|
|
20240315,144600,2023825000,598000,598000,598000,598000,0
|
|
20240315,144500,2023825000,598000,597000,598000,597000,12
|
|
20240315,144400,2016659000,597000,597000,597000,597000,1
|
|
20240315,144300,2016062000,597000,597000,597000,597000,0
|
|
20240315,144200,2016062000,597000,597000,597000,597000,0
|
|
20240315,144100,2016062000,597000,596000,598000,596000,18
|
|
20240315,144000,2005316000,597000,597000,597000,597000,0
|
|
20240315,143900,2005316000,597000,597000,597000,597000,0
|
|
20240315,143800,2005316000,597000,597000,597000,597000,0
|
|
20240315,143700,2005316000,597000,597000,597000,597000,0
|
|
20240315,143600,2005316000,597000,597000,597000,597000,0
|
|
20240315,143500,2005316000,597000,597000,597000,597000,0
|
|
20240315,143400,2005316000,597000,596000,597000,596000,11
|
|
20240315,143300,1998759000,598000,598000,598000,598000,0
|
|
20240315,143200,1998759000,598000,598000,598000,598000,0
|
|
20240315,143100,1998759000,598000,598000,598000,598000,0
|
|
20240315,143000,1998759000,598000,598000,598000,598000,0
|
|
20240315,142900,1998759000,598000,596000,598000,596000,2
|
|
20240315,142800,1997565000,597000,597000,597000,597000,1
|
|
20240315,142700,1996968000,598000,598000,598000,598000,1
|
|
20240315,142600,1996370000,598000,597000,598000,597000,6
|
|
20240315,142500,1992787000,597000,597000,597000,597000,1
|
|
20240315,142400,1992190000,598000,598000,598000,598000,0
|
|
20240315,142300,1992190000,598000,598000,598000,598000,0
|
|
20240315,142200,1992190000,598000,597000,598000,597000,59
|
|
20240315,142100,1956963000,597000,597000,597000,597000,0
|
|
20240315,142000,1956963000,597000,598000,598000,595000,22
|
|
20240315,141900,1943850000,598000,598000,598000,598000,0
|
|
20240315,141800,1943850000,598000,598000,598000,598000,0
|
|
20240315,141700,1943850000,598000,597000,598000,597000,17
|
|
20240315,141600,1933700000,597000,597000,597000,597000,0
|
|
20240315,141500,1933700000,597000,597000,597000,597000,3
|
|
20240315,141400,1931909000,598000,598000,598000,598000,0
|
|
20240315,141300,1931909000,598000,596000,598000,596000,17
|
|
20240315,141200,1921773000,597000,597000,597000,597000,0
|
|
20240315,141100,1921773000,597000,597000,597000,597000,0
|
|
20240315,141000,1921773000,597000,597000,597000,597000,0
|
|
20240315,140900,1921773000,597000,597000,597000,597000,2
|
|
20240315,140800,1920579000,597000,597000,597000,597000,0
|
|
20240315,140700,1920579000,597000,597000,597000,597000,0
|
|
20240315,140600,1920579000,597000,597000,597000,597000,5
|
|
20240315,140500,1917594000,598000,598000,598000,598000,1
|
|
20240315,140400,1916996000,598000,598000,598000,598000,0
|
|
20240315,140300,1916996000,598000,598000,598000,598000,0
|
|
20240315,140200,1916996000,598000,598000,598000,598000,0
|
|
20240315,140100,1916996000,598000,598000,598000,598000,0
|
|
20240315,140000,1916996000,598000,598000,598000,598000,15
|
|
20240315,135900,1908026000,597000,597000,597000,597000,0
|
|
20240315,135800,1908026000,597000,597000,597000,597000,0
|
|
20240315,135700,1908026000,597000,597000,597000,597000,0
|
|
20240315,135600,1908026000,597000,597000,597000,597000,0
|
|
20240315,135500,1908026000,597000,597000,597000,597000,0
|
|
20240315,135400,1908026000,597000,597000,597000,597000,0
|
|
20240315,135300,1908026000,597000,597000,597000,597000,1
|
|
20240315,135200,1907429000,599000,597000,599000,597000,25
|
|
20240315,135100,1892500000,599000,597000,599000,597000,7
|
|
20240315,135000,1888319000,599000,599000,599000,599000,0
|
|
20240315,134900,1888319000,599000,599000,599000,599000,0
|
|
20240315,134800,1888319000,599000,599000,599000,599000,0
|
|
20240315,134700,1888319000,599000,598000,599000,598000,5
|
|
20240315,134600,1885328000,599000,599000,599000,599000,0
|
|
20240315,134500,1885328000,599000,599000,599000,599000,0
|
|
20240315,134400,1885328000,599000,599000,599000,599000,1
|
|
20240315,134300,1884729000,599000,599000,599000,599000,0
|
|
20240315,134200,1884729000,599000,599000,599000,599000,1
|
|
20240315,134100,1884130000,599000,599000,599000,599000,3
|
|
20240315,134000,1882333000,599000,599000,599000,599000,1
|
|
20240315,133900,1881734000,599000,599000,599000,599000,0
|
|
20240315,133800,1881734000,599000,599000,599000,599000,1
|
|
20240315,133700,1881135000,599000,599000,599000,599000,1
|
|
20240315,133600,1880536000,599000,599000,599000,599000,11
|
|
20240315,133500,1873947000,599000,599000,599000,599000,1
|
|
20240315,133400,1873348000,599000,599000,599000,599000,0
|
|
20240315,133300,1873348000,599000,599000,599000,599000,1
|
|
20240315,133200,1872749000,598000,598000,598000,598000,1
|
|
20240315,133100,1872151000,599000,599000,599000,599000,1
|
|
20240315,133000,1871552000,598000,598000,598000,598000,3
|
|
20240315,132900,1869758000,598000,598000,598000,598000,1
|
|
20240315,132800,1869160000,598000,598000,598000,598000,1
|
|
20240315,132700,1868562000,598000,598000,598000,598000,5
|
|
20240315,132600,1865572000,598000,598000,598000,598000,1
|
|
20240315,132500,1864974000,598000,598000,598000,598000,0
|
|
20240315,132400,1864974000,598000,598000,598000,598000,1
|
|
20240315,132300,1864376000,598000,598000,598000,598000,1
|
|
20240315,132200,1863778000,598000,598000,598000,598000,2
|
|
20240315,132100,1862582000,598000,598000,598000,598000,1
|
|
20240315,132000,1861984000,598000,598000,598000,598000,0
|
|
20240315,131900,1861984000,598000,598000,598000,598000,1
|
|
20240315,131800,1861386000,598000,598000,598000,598000,1
|
|
20240315,131700,1860788000,598000,598000,598000,598000,5
|
|
20240315,131600,1857798000,598000,598000,598000,598000,0
|
|
20240315,131500,1857798000,598000,598000,598000,598000,1
|
|
20240315,131400,1857200000,598000,596000,598000,596000,7
|
|
20240315,131300,1853024000,596000,596000,596000,596000,0
|
|
20240315,131200,1853024000,596000,596000,596000,596000,0
|
|
20240315,131100,1853024000,596000,596000,596000,596000,0
|
|
20240315,131000,1853024000,596000,596000,596000,596000,0
|
|
20240315,130900,1853024000,596000,596000,596000,596000,0
|
|
20240315,130800,1853024000,596000,596000,596000,596000,0
|
|
20240315,130700,1853024000,596000,596000,596000,596000,0
|
|
20240315,130600,1853024000,596000,596000,596000,596000,0
|
|
20240315,130500,1853024000,596000,596000,596000,596000,0
|
|
20240315,130400,1853024000,596000,596000,596000,596000,0
|
|
20240315,130300,1853024000,596000,596000,596000,596000,0
|
|
20240315,130200,1853024000,596000,596000,596000,596000,0
|
|
20240315,130100,1853024000,596000,596000,596000,596000,1
|
|
20240315,130000,1852428000,598000,598000,598000,598000,0
|
|
20240315,125900,1852428000,598000,598000,598000,598000,0
|
|
20240315,125800,1852428000,598000,598000,598000,598000,0
|
|
20240315,125700,1852428000,598000,598000,598000,598000,0
|
|
20240315,125600,1852428000,598000,598000,598000,598000,0
|
|
20240315,125500,1852428000,598000,598000,598000,598000,0
|
|
20240315,125400,1852428000,598000,597000,598000,597000,6
|
|
20240315,125300,1848845000,597000,597000,597000,597000,0
|
|
20240315,125200,1848845000,597000,597000,597000,597000,0
|
|
20240315,125100,1848845000,597000,597000,597000,597000,0
|
|
20240315,125000,1848845000,597000,597000,597000,597000,0
|
|
20240315,124900,1848845000,597000,597000,597000,597000,20
|
|
20240315,124800,1836905000,598000,598000,598000,598000,0
|
|
20240315,124700,1836905000,598000,598000,598000,598000,0
|
|
20240315,124600,1836905000,598000,598000,598000,598000,0
|
|
20240315,124500,1836905000,598000,598000,598000,598000,0
|
|
20240315,124400,1836905000,598000,598000,598000,598000,0
|
|
20240315,124300,1836905000,598000,598000,598000,598000,0
|
|
20240315,124200,1836905000,598000,597000,598000,597000,20
|
|
20240315,124100,1824962000,597000,597000,597000,597000,0
|
|
20240315,124000,1824962000,597000,597000,597000,597000,0
|
|
20240315,123900,1824962000,597000,597000,597000,597000,0
|
|
20240315,123800,1824962000,597000,597000,597000,597000,0
|
|
20240315,123700,1824962000,597000,597000,597000,597000,0
|
|
20240315,123600,1824962000,597000,597000,597000,597000,1
|
|
20240315,123500,1824365000,597000,597000,597000,597000,0
|
|
20240315,123400,1824365000,597000,596000,597000,596000,13
|
|
20240315,123300,1816616000,596000,596000,596000,596000,0
|
|
20240315,123200,1816616000,596000,596000,596000,596000,0
|
|
20240315,123100,1816616000,596000,596000,596000,596000,0
|
|
20240315,123000,1816616000,596000,596000,596000,596000,0
|
|
20240315,122900,1816616000,596000,596000,596000,596000,0
|
|
20240315,122800,1816616000,596000,596000,596000,596000,0
|
|
20240315,122700,1816616000,596000,596000,596000,596000,0
|
|
20240315,122600,1816616000,596000,596000,596000,596000,3
|
|
20240315,122500,1814828000,597000,597000,597000,597000,0
|
|
20240315,122400,1814828000,597000,597000,597000,597000,2
|
|
20240315,122300,1813634000,597000,597000,597000,597000,0
|
|
20240315,122200,1813634000,597000,597000,597000,597000,0
|
|
20240315,122100,1813634000,597000,597000,597000,597000,0
|
|
20240315,122000,1813634000,597000,597000,597000,597000,0
|
|
20240315,121900,1813634000,597000,597000,597000,597000,0
|
|
20240315,121800,1813634000,597000,597000,597000,597000,0
|
|
20240315,121700,1813634000,597000,597000,597000,597000,0
|
|
20240315,121600,1813634000,597000,597000,597000,597000,0
|
|
20240315,121500,1813634000,597000,597000,597000,597000,0
|
|
20240315,121400,1813634000,597000,597000,597000,597000,0
|
|
20240315,121300,1813634000,597000,597000,597000,597000,3
|
|
20240315,121200,1811843000,598000,597000,598000,597000,12
|
|
20240315,121100,1804677000,597000,597000,597000,597000,1
|
|
20240315,121000,1804080000,597000,597000,597000,597000,0
|
|
20240315,120900,1804080000,597000,597000,597000,597000,0
|
|
20240315,120800,1804080000,597000,597000,597000,597000,0
|
|
20240315,120700,1804080000,597000,597000,597000,597000,0
|
|
20240315,120600,1804080000,597000,597000,597000,597000,0
|
|
20240315,120500,1804080000,597000,597000,597000,597000,0
|
|
20240315,120400,1804080000,597000,597000,597000,597000,0
|
|
20240315,120300,1804080000,597000,597000,597000,597000,0
|
|
20240315,120200,1804080000,597000,597000,597000,597000,2
|
|
20240315,120100,1802886000,597000,597000,597000,597000,0
|
|
20240315,120000,1802886000,597000,597000,597000,597000,2
|
|
20240315,115900,1801692000,597000,597000,597000,597000,1
|
|
20240315,115800,1801095000,597000,597000,597000,597000,1
|
|
20240315,115700,1800498000,597000,597000,597000,597000,0
|
|
20240315,115600,1800498000,597000,597000,597000,597000,0
|
|
20240315,115500,1800498000,597000,597000,597000,597000,2
|
|
20240315,115400,1799304000,597000,597000,597000,597000,0
|
|
20240315,115300,1799304000,597000,597000,597000,597000,1
|
|
20240315,115200,1798707000,597000,597000,597000,597000,0
|
|
20240315,115100,1798707000,597000,597000,597000,597000,0
|
|
20240315,115000,1798707000,597000,596000,597000,596000,3
|
|
20240315,114900,1796917000,597000,597000,597000,597000,6
|
|
20240315,114800,1793335000,597000,597000,597000,597000,1
|
|
20240315,114700,1792738000,597000,597000,597000,597000,0
|
|
20240315,114600,1792738000,597000,597000,597000,597000,1
|
|
20240315,114500,1792141000,596000,596000,596000,596000,1
|
|
20240315,114400,1791545000,597000,597000,597000,597000,0
|
|
20240315,114300,1791545000,597000,596000,597000,596000,4
|
|
20240315,114200,1789160000,597000,597000,597000,597000,0
|
|
20240315,114100,1789160000,597000,597000,597000,597000,0
|
|
20240315,114000,1789160000,597000,597000,597000,597000,1
|
|
20240315,113900,1788563000,595000,597000,597000,595000,24
|
|
20240315,113800,1774275000,597000,597000,597000,597000,0
|
|
20240315,113700,1774275000,597000,597000,597000,597000,0
|
|
20240315,113600,1774275000,597000,597000,597000,597000,1
|
|
20240315,113500,1773678000,597000,597000,597000,597000,0
|
|
20240315,113400,1773678000,597000,597000,597000,597000,0
|
|
20240315,113300,1773678000,597000,597000,597000,597000,1
|
|
20240315,113200,1773081000,597000,597000,597000,597000,0
|
|
20240315,113100,1773081000,597000,597000,597000,597000,1
|
|
20240315,113000,1772484000,597000,597000,597000,597000,1
|
|
20240315,112900,1771887000,597000,597000,597000,597000,1
|
|
20240315,112800,1771290000,597000,597000,597000,597000,0
|
|
20240315,112700,1771290000,597000,597000,597000,597000,0
|
|
20240315,112600,1771290000,597000,597000,597000,597000,2
|
|
20240315,112500,1770096000,598000,598000,598000,598000,1
|
|
20240315,112400,1769498000,598000,597000,598000,597000,2
|
|
20240315,112300,1768303000,597000,597000,597000,597000,0
|
|
20240315,112200,1768303000,597000,597000,597000,597000,0
|
|
20240315,112100,1768303000,597000,597000,597000,597000,1
|
|
20240315,112000,1767706000,596000,596000,596000,596000,4
|
|
20240315,111900,1765322000,597000,597000,597000,597000,1
|
|
20240315,111800,1764725000,595000,595000,595000,595000,0
|
|
20240315,111700,1764725000,595000,597000,597000,595000,3
|
|
20240315,111600,1762938000,597000,597000,597000,597000,0
|
|
20240315,111500,1762938000,597000,597000,597000,597000,0
|
|
20240315,111400,1762938000,597000,596000,597000,595000,8
|
|
20240315,111300,1758171000,596000,596000,596000,596000,5
|
|
20240315,111200,1755191000,598000,598000,598000,598000,1
|
|
20240315,111100,1754593000,598000,598000,598000,598000,0
|
|
20240315,111000,1754593000,598000,598000,598000,598000,1
|
|
20240315,110900,1753995000,597000,597000,597000,597000,0
|
|
20240315,110800,1753995000,597000,597000,597000,597000,10
|
|
20240315,110700,1748025000,598000,598000,598000,598000,1
|
|
20240315,110600,1747427000,599000,599000,599000,599000,0
|
|
20240315,110500,1747427000,599000,599000,599000,599000,0
|
|
20240315,110400,1747427000,599000,599000,599000,599000,1
|
|
20240315,110300,1746828000,599000,599000,599000,599000,4
|
|
20240315,110200,1744432000,599000,599000,599000,599000,0
|
|
20240315,110100,1744432000,599000,599000,599000,599000,0
|
|
20240315,110000,1744432000,599000,599000,599000,599000,1
|
|
20240315,105900,1743833000,598000,598000,598000,598000,0
|
|
20240315,105800,1743833000,598000,598000,598000,598000,1
|
|
20240315,105700,1743235000,596000,596000,596000,596000,5
|
|
20240315,105600,1740255000,599000,599000,599000,599000,3
|
|
20240315,105500,1738458000,598000,598000,598000,598000,1
|
|
20240315,105400,1737860000,597000,597000,597000,597000,0
|
|
20240315,105300,1737860000,597000,599000,599000,597000,21
|
|
20240315,105200,1725321000,599000,599000,599000,599000,0
|
|
20240315,105100,1725321000,599000,599000,599000,599000,3
|
|
20240315,105000,1723524000,599000,599000,599000,599000,0
|
|
20240315,104900,1723524000,599000,599000,599000,599000,0
|
|
20240315,104800,1723524000,599000,599000,599000,599000,1
|
|
20240315,104700,1722925000,598000,598000,598000,598000,0
|
|
20240315,104600,1722925000,598000,598000,598000,598000,0
|
|
20240315,104500,1722925000,598000,597000,598000,597000,2
|
|
20240315,104400,1721730000,598000,600000,600000,598000,41
|
|
20240315,104300,1697199000,600000,600000,600000,600000,0
|
|
20240315,104200,1697199000,600000,600000,600000,600000,0
|
|
20240315,104100,1697199000,600000,600000,600000,600000,1
|
|
20240315,104000,1696599000,600000,600000,600000,600000,0
|
|
20240315,103900,1696599000,600000,600000,600000,600000,2
|
|
20240315,103800,1695399000,601000,601000,601000,601000,1
|
|
20240315,103700,1694798000,601000,600000,601000,600000,36
|
|
20240315,103600,1673196000,601000,601000,601000,601000,3
|
|
20240315,103500,1671393000,600000,600000,600000,600000,0
|
|
20240315,103400,1671393000,600000,602000,602000,600000,14
|
|
20240315,103300,1662991000,601000,601000,601000,601000,2
|
|
20240315,103200,1661789000,601000,601000,601000,601000,13
|
|
20240315,103100,1653976000,600000,600000,600000,600000,3
|
|
20240315,103000,1652176000,600000,600000,600000,600000,6
|
|
20240315,102900,1648576000,600000,600000,600000,600000,1
|
|
20240315,102800,1647976000,599000,599000,599000,599000,0
|
|
20240315,102700,1647976000,599000,599000,599000,599000,1
|
|
20240315,102600,1647377000,600000,600000,600000,600000,1
|
|
20240315,102500,1646777000,599000,599000,599000,599000,8
|
|
20240315,102400,1641985000,599000,600000,600000,599000,4
|
|
20240315,102300,1639588000,600000,600000,600000,600000,4
|
|
20240315,102200,1637188000,600000,600000,600000,600000,1
|
|
20240315,102100,1636588000,600000,600000,600000,600000,0
|
|
20240315,102000,1636588000,600000,599000,600000,599000,10
|
|
20240315,101900,1630597000,599000,598000,599000,598000,7
|
|
20240315,101800,1626409000,599000,599000,599000,599000,10
|
|
20240315,101700,1620419000,599000,599000,599000,598000,30
|
|
20240315,101600,1602458000,600000,601000,601000,599000,70
|
|
20240315,101500,1560426000,602000,603000,603000,602000,16
|
|
20240315,101400,1550793000,603000,603000,603000,603000,0
|
|
20240315,101300,1550793000,603000,603000,603000,603000,2
|
|
20240315,101200,1549587000,605000,605000,605000,605000,1
|
|
20240315,101100,1548982000,606000,605000,606000,605000,6
|
|
20240315,101000,1545351000,606000,606000,606000,606000,3
|
|
20240315,100900,1543533000,606000,606000,606000,605000,5
|
|
20240315,100800,1540504000,605000,606000,608000,605000,42
|
|
20240315,100700,1515048000,606000,606000,606000,606000,6
|
|
20240315,100600,1511412000,606000,606000,606000,606000,2
|
|
20240315,100500,1510200000,606000,606000,606000,606000,6
|
|
20240315,100400,1506564000,606000,605000,606000,605000,9
|
|
20240315,100300,1501114000,606000,604000,606000,604000,4
|
|
20240315,100200,1498694000,604000,604000,604000,604000,22
|
|
20240315,100100,1485406000,604000,605000,605000,604000,8
|
|
20240315,100000,1480573000,605000,603000,605000,603000,13
|
|
20240315,095900,1472711000,604000,605000,605000,604000,20
|
|
20240315,095800,1460627000,606000,605000,606000,605000,3
|
|
20240315,095700,1458811000,605000,608000,608000,605000,26
|
|
20240315,095600,1443056000,608000,609000,609000,607000,77
|
|
20240315,095500,1396216000,610000,611000,611000,610000,37
|
|
20240315,095400,1373614000,611000,610000,611000,610000,161
|
|
20240315,095300,1275366000,610000,610000,610000,609000,39
|
|
20240315,095200,1251602000,610000,606000,610000,606000,230
|
|
20240315,095100,1111880000,605000,605000,606000,604000,36
|
|
20240315,095000,1090100000,605000,604000,605000,604000,12
|
|
20240315,094900,1082847000,604000,603000,604000,603000,44
|
|
20240315,094800,1056307000,603000,602000,603000,602000,45
|
|
20240315,094700,1029177000,602000,602000,602000,602000,12
|
|
20240315,094600,1021953000,602000,602000,602000,602000,4
|
|
20240315,094500,1019545000,601000,601000,601000,601000,1
|
|
20240315,094400,1018944000,601000,600000,601000,600000,9
|
|
20240315,094300,1013542000,600000,600000,600000,600000,5
|
|
20240315,094200,1010542000,600000,600000,600000,600000,4
|
|
20240315,094100,1008142000,599000,598000,599000,598000,42
|
|
20240315,094000,982986000,597000,596000,598000,596000,39
|
|
20240315,093900,959686000,597000,602000,602000,591000,259
|
|
20240315,093800,804974000,602000,602000,602000,602000,9
|
|
20240315,093700,799556000,602000,603000,603000,602000,12
|
|
20240315,093600,792322000,604000,607000,607000,603000,47
|
|
20240315,093500,763926000,607000,605000,607000,604000,96
|
|
20240315,093400,705890000,605000,602000,607000,601000,255
|
|
20240315,093300,552004000,604000,604000,604000,600000,127
|
|
20240315,093200,475555000,604000,595000,604000,595000,329
|
|
20240315,093100,278519000,595000,595000,595000,595000,1
|
|
20240315,093000,277924000,595000,595000,595000,595000,0
|
|
20240315,092900,277924000,595000,595000,595000,595000,0
|
|
20240315,092800,277924000,595000,595000,595000,595000,1
|
|
20240315,092700,277329000,596000,595000,596000,595000,3
|
|
20240315,092600,275542000,593000,595000,595000,593000,32
|
|
20240315,092500,256564000,596000,596000,596000,596000,25
|
|
20240315,092400,241664000,597000,598000,598000,597000,40
|
|
20240315,092300,217769000,598000,596000,598000,596000,22
|
|
20240315,092200,204631000,595000,593000,595000,592000,85
|
|
20240315,092100,154131000,593000,590000,593000,590000,164
|
|
20240315,092000,57204000,589000,589000,589000,589000,0
|
|
20240315,091900,57204000,589000,590000,590000,589000,12
|
|
20240315,091800,50125000,590000,590000,590000,590000,0
|
|
20240315,091700,50125000,590000,590000,590000,590000,1
|
|
20240315,091600,49535000,589000,589000,589000,589000,13
|
|
20240315,091500,41878000,590000,590000,590000,590000,0
|
|
20240315,091400,41878000,590000,590000,590000,590000,6
|
|
20240315,091300,38338000,590000,590000,590000,590000,0
|
|
20240315,091200,38338000,590000,590000,590000,590000,1
|
|
20240315,091100,37748000,590000,590000,590000,590000,2
|
|
20240315,091000,36568000,590000,590000,590000,590000,4
|
|
20240315,090900,34208000,590000,590000,590000,590000,1
|
|
20240315,090800,33618000,591000,591000,591000,591000,2
|
|
20240315,090700,32436000,591000,587000,591000,587000,2
|
|
20240315,090600,31258000,590000,590000,590000,590000,0
|
|
20240315,090500,31258000,590000,587000,590000,587000,3
|
|
20240315,090400,29494000,587000,587000,587000,587000,4
|
|
20240315,090300,27146000,589000,589000,589000,589000,0
|
|
20240315,090200,27146000,589000,586000,589000,586000,2
|
|
20240315,090100,25971000,586000,586000,586000,586000,0
|
|
20240315,090000,25971000,586000,591000,591000,586000,44
|