590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184700,1000590020,8020,8020,8020,8020,1740
|
|
20240109,184600,1000590020,8020,8020,8020,8020,0
|
|
20240109,184500,1000590020,8020,8020,8020,8020,0
|
|
20240109,184400,1000590020,8020,8020,8020,8020,0
|
|
20240109,184300,1000590020,8020,8020,8020,8020,0
|
|
20240109,184200,1000590020,8020,8020,8020,8020,0
|
|
20240109,184100,1000590020,8020,8020,8020,8020,0
|
|
20240109,184000,1000590020,8020,8020,8020,8020,0
|
|
20240109,183900,1000590020,8020,8020,8020,8020,0
|
|
20240109,183800,1000590020,8020,8020,8020,8020,0
|
|
20240109,183700,1000590020,8020,8020,8020,8020,0
|
|
20240109,183600,1000590020,8020,8020,8020,8020,0
|
|
20240109,183500,1000590020,8020,8020,8020,8020,0
|
|
20240109,183400,1000590020,8020,8020,8020,8020,0
|
|
20240109,183300,1000590020,8020,8020,8020,8020,0
|
|
20240109,183200,1000590020,8020,8020,8020,8020,0
|
|
20240109,183100,1000590020,8020,8020,8020,8020,0
|
|
20240109,183000,1000590020,8020,8020,8020,8020,0
|
|
20240109,182900,1000590020,8020,8020,8020,8020,0
|
|
20240109,182800,1000590020,8020,8020,8020,8020,0
|
|
20240109,182700,1000590020,8020,8020,8020,8020,0
|
|
20240109,182600,1000590020,8020,8020,8020,8020,0
|
|
20240109,182500,1000590020,8020,8020,8020,8020,0
|
|
20240109,182400,1000590020,8020,8020,8020,8020,0
|
|
20240109,182300,1000590020,8020,8020,8020,8020,0
|
|
20240109,182200,1000590020,8020,8020,8020,8020,0
|
|
20240109,182100,1000590020,8020,8020,8020,8020,0
|
|
20240109,182000,1000590020,8020,8020,8020,8020,0
|
|
20240109,181900,1000590020,8020,8020,8020,8020,0
|
|
20240109,181800,1000590020,8020,8020,8020,8020,0
|
|
20240109,181700,1000590020,8020,8020,8020,8020,1740
|
|
20240109,181600,1000590020,8020,8020,8020,8020,0
|
|
20240109,181500,1000590020,8020,8020,8020,8020,0
|
|
20240109,181400,1000590020,8020,8020,8020,8020,0
|
|
20240109,181300,1000590020,8020,8020,8020,8020,0
|
|
20240109,181200,1000590020,8020,8020,8020,8020,0
|
|
20240109,181100,1000590020,8020,8020,8020,8020,0
|
|
20240109,181000,1000590020,8020,8020,8020,8020,0
|
|
20240109,180900,1000590020,8020,8020,8020,8020,0
|
|
20240109,180800,1000590020,8020,8020,8020,8020,0
|
|
20240109,180700,1000590020,8020,8020,8020,8020,0
|
|
20240109,180600,1000590020,8020,8020,8020,8020,0
|
|
20240109,180500,1000590020,8020,8020,8020,8020,0
|
|
20240109,180400,1000590020,8020,8020,8020,8020,0
|
|
20240109,180300,1000590020,8020,8020,8020,8020,0
|
|
20240109,180200,1000590020,8020,8020,8020,8020,0
|
|
20240109,180100,1000590020,8020,8020,8020,8020,0
|
|
20240109,180000,1000590020,8020,8020,8020,8020,0
|
|
20240109,175900,1000590020,8020,8020,8020,8020,0
|
|
20240109,175800,1000590020,8020,8020,8020,8020,0
|
|
20240109,175700,1000590020,8020,8020,8020,8020,0
|
|
20240109,175600,1000590020,8020,8020,8020,8020,0
|
|
20240109,175500,1000590020,8020,8020,8020,8020,0
|
|
20240109,175400,1000590020,8020,8020,8020,8020,0
|
|
20240109,175300,1000590020,8020,8020,8020,8020,0
|
|
20240109,175200,1000590020,8020,8020,8020,8020,0
|
|
20240109,175100,1000590020,8020,8020,8020,8020,0
|
|
20240109,175000,1000590020,8020,8020,8020,8020,0
|
|
20240109,174900,1000590020,8020,8020,8020,8020,0
|
|
20240109,174800,1000590020,8020,8020,8020,8020,0
|
|
20240109,174700,1000590020,8020,8020,8020,8020,1740
|
|
20240109,174600,1000590020,8020,8020,8020,8020,0
|
|
20240109,174500,1000590020,8020,8020,8020,8020,0
|
|
20240109,174400,1000590020,8020,8020,8020,8020,0
|
|
20240109,174300,1000590020,8020,8020,8020,8020,0
|
|
20240109,174200,1000590020,8020,8020,8020,8020,0
|
|
20240109,174100,1000590020,8020,8020,8020,8020,0
|
|
20240109,174000,1000590020,8020,8020,8020,8020,0
|
|
20240109,173900,1000590020,8020,8020,8020,8020,0
|
|
20240109,173800,1000590020,8020,8020,8020,8020,0
|
|
20240109,173700,1000590020,8020,8020,8020,8020,0
|
|
20240109,173600,1000590020,8020,8020,8020,8020,0
|
|
20240109,173500,1000590020,8020,8020,8020,8020,0
|
|
20240109,173400,1000590020,8020,8020,8020,8020,0
|
|
20240109,173300,1000590020,8020,8020,8020,8020,0
|
|
20240109,173200,1000590020,8020,8020,8020,8020,0
|
|
20240109,173100,1000590020,8020,8020,8020,8020,0
|
|
20240109,173000,1000590020,8020,8020,8020,8020,0
|
|
20240109,172900,1000590020,8020,8020,8020,8020,0
|
|
20240109,172800,1000590020,8020,8020,8020,8020,0
|
|
20240109,172700,1000590020,8020,8020,8020,8020,0
|
|
20240109,172600,1000590020,8020,8020,8020,8020,0
|
|
20240109,172500,1000590020,8020,8020,8020,8020,0
|
|
20240109,172400,1000590020,8020,8020,8020,8020,0
|
|
20240109,172300,1000590020,8020,8020,8020,8020,0
|
|
20240109,172200,1000590020,8020,8020,8020,8020,0
|
|
20240109,172100,1000590020,8020,8020,8020,8020,0
|
|
20240109,172000,1000590020,8020,8020,8020,8020,0
|
|
20240109,171900,1000590020,8020,8020,8020,8020,0
|
|
20240109,171800,1000590020,8020,8020,8020,8020,0
|
|
20240109,171700,1000590020,8020,8020,8020,8020,1740
|
|
20240109,171600,1000590020,8020,8020,8020,8020,0
|
|
20240109,171500,1000590020,8020,8020,8020,8020,0
|
|
20240109,171400,1000590020,8020,8020,8020,8020,0
|
|
20240109,171300,1000590020,8020,8020,8020,8020,0
|
|
20240109,171200,1000590020,8020,8020,8020,8020,0
|
|
20240109,171100,1000590020,8020,8020,8020,8020,0
|
|
20240109,171000,1000590020,8020,8020,8020,8020,0
|
|
20240109,170900,1000590020,8020,8020,8020,8020,0
|
|
20240109,170800,1000590020,8020,8020,8020,8020,0
|
|
20240109,170700,1000590020,8020,8020,8020,8020,0
|
|
20240109,170600,1000590020,8020,8020,8020,8020,0
|
|
20240109,170500,1000590020,8020,8020,8020,8020,0
|
|
20240109,170400,1000590020,8020,8020,8020,8020,0
|
|
20240109,170300,1000590020,8020,8020,8020,8020,0
|
|
20240109,170200,1000590020,8020,8020,8020,8020,0
|
|
20240109,170100,1000590020,8020,8020,8020,8020,0
|
|
20240109,170000,1000590020,8020,8020,8020,8020,0
|
|
20240109,165900,1000590020,8020,8020,8020,8020,0
|
|
20240109,165800,1000590020,8020,8020,8020,8020,0
|
|
20240109,165700,1000590020,8020,8020,8020,8020,0
|
|
20240109,165600,1000590020,8020,8020,8020,8020,0
|
|
20240109,165500,1000590020,8020,8020,8020,8020,0
|
|
20240109,165400,1000590020,8020,8020,8020,8020,0
|
|
20240109,165300,1000590020,8020,8020,8020,8020,0
|
|
20240109,165200,1000590020,8020,8020,8020,8020,0
|
|
20240109,165100,1000590020,8020,8020,8020,8020,0
|
|
20240109,165000,1000590020,8020,8020,8020,8020,0
|
|
20240109,164900,1000590020,8020,8020,8020,8020,0
|
|
20240109,164800,1000590020,8020,8020,8020,8020,0
|
|
20240109,164700,1000590020,8020,8020,8020,8020,1740
|
|
20240109,164600,1000590020,8020,8020,8020,8020,0
|
|
20240109,164500,1000590020,8020,8020,8020,8020,0
|
|
20240109,164400,1000590020,8020,8020,8020,8020,0
|
|
20240109,164300,1000590020,8020,8020,8020,8020,0
|
|
20240109,164200,1000590020,8020,8020,8020,8020,0
|
|
20240109,164100,1000590020,8020,8020,8020,8020,0
|
|
20240109,164000,1000590020,8020,8020,8020,8020,0
|
|
20240109,163900,1000590020,8020,8020,8020,8020,0
|
|
20240109,163800,1000590020,8020,8020,8020,8020,0
|
|
20240109,163700,1000590020,8020,8020,8020,8020,0
|
|
20240109,163600,1000590020,8020,8020,8020,8020,0
|
|
20240109,163500,1000590020,8020,8020,8020,8020,0
|
|
20240109,163400,1000590020,8020,8020,8020,8020,0
|
|
20240109,163300,1000590020,8020,8020,8020,8020,0
|
|
20240109,163200,1000590020,8020,8020,8020,8020,0
|
|
20240109,163100,1000590020,8020,8020,8020,8020,0
|
|
20240109,163000,1000590020,8020,8020,8020,8020,0
|
|
20240109,162900,1000590020,8020,8020,8020,8020,0
|
|
20240109,162800,1000590020,8020,8020,8020,8020,0
|
|
20240109,162700,1000590020,8020,8020,8020,8020,0
|
|
20240109,162600,1000590020,8020,8020,8020,8020,0
|
|
20240109,162500,1000590020,8020,8020,8020,8020,0
|
|
20240109,162400,1000590020,8020,8020,8020,8020,0
|
|
20240109,162300,1000590020,8020,8020,8020,8020,0
|
|
20240109,162200,1000590020,8020,8020,8020,8020,0
|
|
20240109,162100,1000590020,8020,8020,8020,8020,0
|
|
20240109,162000,1000590020,8020,8020,8020,8020,0
|
|
20240109,161900,1000590020,8020,8020,8020,8020,0
|
|
20240109,161800,1000590020,8020,8020,8020,8020,0
|
|
20240109,161700,1000590020,8020,8020,8020,8020,1740
|
|
20240109,161600,1000590020,8020,8020,8020,8020,0
|
|
20240109,161500,1000590020,8020,8020,8020,8020,0
|
|
20240109,161400,1000590020,8020,8020,8020,8020,0
|
|
20240109,161300,1000590020,8020,8020,8020,8020,0
|
|
20240109,161200,1000590020,8020,8020,8020,8020,0
|
|
20240109,161100,1000590020,8020,8020,8020,8020,0
|
|
20240109,161000,1000590020,8020,8020,8020,8020,0
|
|
20240109,160900,1000590020,8020,8020,8020,8020,0
|
|
20240109,160800,1000590020,8020,8020,8020,8020,0
|
|
20240109,160700,1000590020,8020,8020,8020,8020,0
|
|
20240109,160600,1000590020,8020,8020,8020,8020,0
|
|
20240109,160500,1000590020,8020,8020,8020,8020,0
|
|
20240109,160400,1000590020,8020,8020,8020,8020,0
|
|
20240109,160300,1000590020,8020,8020,8020,8020,0
|
|
20240109,160200,1000590020,8020,8020,8020,8020,0
|
|
20240109,160100,1000590020,8020,8020,8020,8020,0
|
|
20240109,160000,1000590020,8020,8020,8020,8020,0
|
|
20240109,155900,1000590020,8020,8020,8020,8020,0
|
|
20240109,155800,1000590020,8020,8020,8020,8020,0
|
|
20240109,155700,1000590020,8020,8020,8020,8020,0
|
|
20240109,155600,1000590020,8020,8020,8020,8020,0
|
|
20240109,155500,1000590020,8020,8020,8020,8020,0
|
|
20240109,155400,1000590020,8020,8020,8020,8020,0
|
|
20240109,155300,1000590020,8020,8020,8020,8020,0
|
|
20240109,155200,1000590020,8020,8020,8020,8020,0
|
|
20240109,155100,1000590020,8020,8020,8020,8020,0
|
|
20240109,155000,1000590020,8020,8020,8020,8020,0
|
|
20240109,154900,1000590020,8020,8020,8020,8020,0
|
|
20240109,154800,1000590020,8020,8020,8020,8020,0
|
|
20240109,154700,1000590020,8020,8020,8020,8020,1740
|
|
20240109,154600,1000590020,8020,8020,8020,8020,0
|
|
20240109,154500,1000590020,8020,8020,8020,8020,0
|
|
20240109,154400,1000590020,8020,8020,8020,8020,0
|
|
20240109,154300,1000590020,8020,8020,8020,8020,0
|
|
20240109,154200,1000590020,8020,8020,8020,8020,0
|
|
20240109,154100,1000590020,8020,8020,8020,8020,0
|
|
20240109,154000,1000590020,8020,8020,8020,8020,0
|
|
20240109,153900,1000590020,8020,8020,8020,8020,0
|
|
20240109,153800,1000590020,8020,8020,8020,8020,0
|
|
20240109,153700,1000590020,8020,8020,8020,8020,0
|
|
20240109,153600,1000590020,8020,8020,8020,8020,0
|
|
20240109,153500,1000590020,8020,8020,8020,8020,0
|
|
20240109,153400,1000590020,8020,8020,8020,8020,0
|
|
20240109,153300,1000590020,8020,8020,8020,8020,0
|
|
20240109,153200,1000590020,8020,8020,8020,8020,0
|
|
20240109,153100,1000590020,8020,8020,8020,8020,0
|
|
20240109,153000,1000590020,8020,8020,8020,8020,1740
|
|
20240109,152900,986635220,8020,8020,8020,8020,0
|
|
20240109,152800,986635220,8020,8020,8020,8020,0
|
|
20240109,152700,986635220,8020,8020,8020,8020,0
|
|
20240109,152600,986635220,8020,8020,8020,8020,0
|
|
20240109,152500,986635220,8020,8020,8020,8020,0
|
|
20240109,152400,986635220,8020,8020,8020,8020,0
|
|
20240109,152300,986635220,8020,8020,8020,8020,0
|
|
20240109,152200,986635220,8020,8020,8020,8020,0
|
|
20240109,152100,986635220,8020,8020,8020,8020,0
|
|
20240109,152000,986635220,8020,8020,8020,8020,0
|
|
20240109,151900,986635220,8020,8020,8020,8010,74
|
|
20240109,151800,986041930,8020,8020,8020,8010,372
|
|
20240109,151700,983058520,8020,8020,8020,8020,52
|
|
20240109,151600,982641480,8020,8020,8020,8020,58
|
|
20240109,151500,982176320,8020,8010,8020,8010,151
|
|
20240109,151400,980966300,8020,8020,8020,8020,34
|
|
20240109,151300,980693620,8020,8020,8020,8000,444
|
|
20240109,151200,977140900,8020,8020,8020,8020,0
|
|
20240109,151100,977140900,8020,8020,8020,8020,78
|
|
20240109,151000,976515340,8020,8000,8020,8000,5
|
|
20240109,150900,976475280,8020,8020,8020,8020,85
|
|
20240109,150800,975793580,8020,8020,8020,8020,0
|
|
20240109,150700,975793580,8020,8010,8020,8010,534
|
|
20240109,150600,971516200,8010,8020,8020,8010,42
|
|
20240109,150500,971179770,8020,8020,8020,8010,14
|
|
20240109,150400,971067590,8000,8010,8020,8000,1227
|
|
20240109,150300,961249830,8020,8000,8020,8000,23
|
|
20240109,150200,961065770,8020,8020,8020,8020,0
|
|
20240109,150100,961065770,8020,8020,8020,8020,0
|
|
20240109,150000,961065770,8020,8010,8020,8000,18
|
|
20240109,145900,960921570,8010,8010,8020,8000,472
|
|
20240109,145800,957140820,8010,8000,8010,8000,6
|
|
20240109,145700,957092800,8020,8020,8020,8020,0
|
|
20240109,145600,957092800,8020,8020,8020,8020,0
|
|
20240109,145500,957092800,8020,8020,8020,8020,22
|
|
20240109,145400,956916360,8020,8020,8020,8000,109
|
|
20240109,145300,956044180,8020,8020,8020,8020,1
|
|
20240109,145200,956036160,8020,8020,8020,8020,113
|
|
20240109,145100,955129900,8020,8020,8020,8020,0
|
|
20240109,145000,955129900,8020,8020,8020,8020,6
|
|
20240109,144900,955081780,8020,8020,8020,8020,0
|
|
20240109,144800,955081780,8020,8020,8020,8020,1
|
|
20240109,144700,955073760,8020,8020,8020,8020,0
|
|
20240109,144600,955073760,8020,8020,8020,8020,0
|
|
20240109,144500,955073760,8020,8020,8020,8020,0
|
|
20240109,144400,955073760,8020,8000,8020,8000,580
|
|
20240109,144300,950433720,8000,8000,8000,8000,300
|
|
20240109,144200,948033720,8020,8020,8020,8020,125
|
|
20240109,144100,947031220,8020,8020,8020,8020,0
|
|
20240109,144000,947031220,8020,8020,8020,8020,0
|
|
20240109,143900,947031220,8020,8020,8020,8020,0
|
|
20240109,143800,947031220,8020,8010,8030,8010,10010
|
|
20240109,143700,866742280,8020,8010,8020,8010,1818
|
|
20240109,143600,852175010,8010,8000,8010,8000,501
|
|
20240109,143500,848167000,8010,7990,8010,7990,1558
|
|
20240109,143400,835688020,8000,8000,8000,8000,582
|
|
20240109,143300,831032020,8010,8010,8010,8000,698
|
|
20240109,143200,825442840,8020,8020,8020,8020,0
|
|
20240109,143100,825442840,8020,8010,8020,8010,793
|
|
20240109,143000,819090890,8010,8010,8010,8010,0
|
|
20240109,142900,819090890,8010,8010,8010,8010,0
|
|
20240109,142800,819090890,8010,8010,8010,8010,0
|
|
20240109,142700,819090890,8010,8010,8010,8010,0
|
|
20240109,142600,819090890,8010,8010,8010,8010,0
|
|
20240109,142500,819090890,8010,8010,8010,8010,3
|
|
20240109,142400,819066860,8010,8010,8010,8010,0
|
|
20240109,142300,819066860,8010,8010,8010,8010,10
|
|
20240109,142200,818986760,8010,8010,8010,8010,535
|
|
20240109,142100,814701410,8010,8010,8010,8010,2
|
|
20240109,142000,814685390,8010,8010,8010,8010,0
|
|
20240109,141900,814685390,8010,8010,8010,8010,0
|
|
20240109,141800,814685390,8010,8010,8010,8010,2
|
|
20240109,141700,814669370,8010,8000,8010,7980,1454
|
|
20240109,141600,803061370,8010,8010,8010,8010,2
|
|
20240109,141500,803045350,8010,8010,8010,8010,0
|
|
20240109,141400,803045350,8010,8010,8010,8010,0
|
|
20240109,141300,803045350,8010,8010,8010,8010,0
|
|
20240109,141200,803045350,8010,8000,8010,8000,5
|
|
20240109,141100,803005320,8000,8000,8000,8000,6
|
|
20240109,141000,802957320,8010,8010,8010,8010,0
|
|
20240109,140900,802957320,8010,8010,8010,8010,0
|
|
20240109,140800,802957320,8010,8000,8010,8000,71
|
|
20240109,140700,802389300,8000,8000,8000,8000,8
|
|
20240109,140600,802325300,8000,8000,8000,8000,5
|
|
20240109,140500,802285300,8010,8010,8010,8010,2
|
|
20240109,140400,802269280,8010,8010,8010,8010,1004
|
|
20240109,140300,794227240,8010,8000,8010,8000,2303
|
|
20240109,140200,775803210,8010,8000,8010,8000,11
|
|
20240109,140100,775715200,8010,8010,8010,8010,101
|
|
20240109,140000,774906190,8010,8010,8010,8010,40
|
|
20240109,135900,774585790,8010,8010,8010,8010,1
|
|
20240109,135800,774577780,8000,8000,8000,8000,148
|
|
20240109,135700,773393780,8010,8000,8010,8000,47
|
|
20240109,135600,773017760,8010,8010,8010,8010,133
|
|
20240109,135500,771952430,8010,8010,8010,8010,0
|
|
20240109,135400,771952430,8010,8010,8010,8010,0
|
|
20240109,135300,771952430,8010,8010,8010,8010,3
|
|
20240109,135200,771928400,8020,8010,8020,8010,1540
|
|
20240109,135100,759592980,8010,8010,8010,8010,0
|
|
20240109,135000,759592980,8010,7990,8010,7990,502
|
|
20240109,134900,755581960,8010,8000,8010,8000,477
|
|
20240109,134800,751763760,8010,8000,8010,8000,102
|
|
20240109,134700,750947740,8010,8010,8010,8010,15
|
|
20240109,134600,750827590,8010,8010,8010,8010,0
|
|
20240109,134500,750827590,8010,8010,8010,8010,1000
|
|
20240109,134400,742817590,8010,8010,8010,8010,0
|
|
20240109,134300,742817590,8010,8010,8010,8010,0
|
|
20240109,134200,742817590,8010,8010,8010,8010,0
|
|
20240109,134100,742817590,8010,8020,8020,8010,45
|
|
20240109,134000,742456940,8010,8010,8010,8010,704
|
|
20240109,133900,736817900,8020,8010,8020,8010,36
|
|
20240109,133800,736529480,8020,8020,8020,8020,5
|
|
20240109,133700,736489380,8010,8010,8010,8010,104
|
|
20240109,133600,735656340,8010,8010,8010,8010,0
|
|
20240109,133500,735656340,8010,8010,8010,8010,0
|
|
20240109,133400,735656340,8010,8000,8010,8000,74
|
|
20240109,133300,735064060,8020,8020,8020,8020,0
|
|
20240109,133200,735064060,8020,8020,8020,8020,2
|
|
20240109,133100,735048020,8020,8020,8020,8020,0
|
|
20240109,133000,735048020,8020,8000,8020,8000,14
|
|
20240109,132900,734936000,8020,8000,8020,8000,102
|
|
20240109,132800,734119960,8020,8000,8020,8000,146
|
|
20240109,132700,732951040,8020,8020,8020,8020,0
|
|
20240109,132600,732951040,8020,7990,8020,7990,570
|
|
20240109,132500,728386000,8010,8010,8010,8010,0
|
|
20240109,132400,728386000,8010,8010,8020,8010,722
|
|
20240109,132300,722602740,8010,7990,8010,7990,53
|
|
20240109,132200,722179210,8010,8010,8010,8010,0
|
|
20240109,132100,722179210,8010,8010,8010,8010,10
|
|
20240109,132000,722099110,8010,8010,8010,8000,598
|
|
20240109,131900,717314120,8000,8010,8010,8000,222
|
|
20240109,131800,715538100,8000,8000,8000,8000,28
|
|
20240109,131700,715314100,8020,8000,8020,8000,41
|
|
20240109,131600,714986080,8020,8010,8020,8010,102
|
|
20240109,131500,714169040,8010,8020,8020,8010,4
|
|
20240109,131400,714136980,8000,8020,8020,8000,33
|
|
20240109,131300,713872380,8020,8020,8020,8020,99
|
|
20240109,131200,713078400,8000,8020,8020,8000,571
|
|
20240109,131100,708505020,8020,8020,8020,8020,0
|
|
20240109,131000,708505020,8020,8020,8020,8020,500
|
|
20240109,130900,704495020,8010,8010,8020,8010,44
|
|
20240109,130800,704142560,8010,8010,8010,8010,1
|
|
20240109,130700,704134550,8020,8020,8020,8020,2
|
|
20240109,130600,704118510,8020,8020,8020,8020,2
|
|
20240109,130500,704102470,8020,8020,8020,8020,2
|
|
20240109,130400,704086430,8010,8010,8010,8010,40
|
|
20240109,130300,703766030,8010,8010,8010,8010,10
|
|
20240109,130200,703685930,8020,8020,8020,8020,0
|
|
20240109,130100,703685930,8020,8020,8020,8020,22
|
|
20240109,130000,703509490,8020,8020,8020,8020,0
|
|
20240109,125900,703509490,8020,8020,8020,8020,50
|
|
20240109,125800,703108490,8020,8020,8020,8020,11
|
|
20240109,125700,703020270,8020,8020,8020,8020,0
|
|
20240109,125600,703020270,8020,8010,8020,8010,233
|
|
20240109,125500,701153920,8000,8010,8020,8000,803
|
|
20240109,125400,694726870,8020,8010,8020,8010,97
|
|
20240109,125300,693949880,8020,8020,8020,8020,3
|
|
20240109,125200,693925820,8020,8020,8020,8020,2
|
|
20240109,125100,693909780,8010,8020,8020,8010,11
|
|
20240109,125000,693821660,8020,8020,8020,8010,34
|
|
20240109,124900,693549260,8020,8020,8020,8020,0
|
|
20240109,124800,693549260,8020,8010,8020,8010,1962
|
|
20240109,124700,677819020,8020,8020,8020,8010,11
|
|
20240109,124600,677730820,8020,8020,8020,8020,0
|
|
20240109,124500,677730820,8020,8020,8020,8020,12
|
|
20240109,124400,677634580,8020,8010,8020,8010,72
|
|
20240109,124300,677057840,8020,8020,8020,8020,29
|
|
20240109,124200,676825260,8020,8020,8020,8020,30
|
|
20240109,124100,676584660,8030,8030,8030,8030,0
|
|
20240109,124000,676584660,8030,8030,8030,8030,0
|
|
20240109,123900,676584660,8030,8030,8030,8030,0
|
|
20240109,123800,676584660,8030,8030,8030,8030,0
|
|
20240109,123700,676584660,8030,8030,8030,8030,0
|
|
20240109,123600,676584660,8030,8030,8030,8030,2
|
|
20240109,123500,676568600,8010,8010,8010,8010,0
|
|
20240109,123400,676568600,8010,8010,8010,8010,814
|
|
20240109,123300,670048460,8010,8030,8030,8010,67
|
|
20240109,123200,669511050,8030,8030,8030,8030,0
|
|
20240109,123100,669511050,8030,8030,8030,8030,125
|
|
20240109,123000,668507300,8030,8030,8030,8030,12
|
|
20240109,122900,668410940,8030,8040,8040,8030,12
|
|
20240109,122800,668314560,8030,8030,8040,8030,209
|
|
20240109,122700,666636270,8030,8030,8030,8030,312
|
|
20240109,122600,664130910,8030,8020,8030,8000,1184
|
|
20240109,122500,654625480,8020,8020,8020,8020,335
|
|
20240109,122400,651938780,8020,8020,8020,8020,0
|
|
20240109,122300,651938780,8020,8020,8020,8020,0
|
|
20240109,122200,651938780,8020,8020,8020,8020,173
|
|
20240109,122100,650551320,8030,8020,8030,8020,3510
|
|
20240109,122000,622395870,8020,8020,8020,8020,3
|
|
20240109,121900,622371810,8000,8000,8000,8000,0
|
|
20240109,121800,622371810,8000,8020,8020,8000,65
|
|
20240109,121700,621851590,8020,8020,8020,8020,1
|
|
20240109,121600,621843570,8030,8030,8030,8030,0
|
|
20240109,121500,621843570,8030,8030,8030,8030,16
|
|
20240109,121400,621715090,8030,8030,8030,8030,127
|
|
20240109,121300,620695280,8030,8030,8030,8030,1632
|
|
20240109,121200,607590320,8040,8030,8040,8030,139
|
|
20240109,121100,606474130,8030,8030,8030,8030,0
|
|
20240109,121000,606474130,8030,8010,8030,8010,8409
|
|
20240109,120900,539037650,8010,8010,8010,8010,0
|
|
20240109,120800,539037650,8010,7990,8010,7990,1196
|
|
20240109,120700,529458590,7990,8000,8000,7990,150
|
|
20240109,120600,528259410,8010,8010,8010,8010,130
|
|
20240109,120500,527218110,8010,8010,8010,8010,2
|
|
20240109,120400,527202090,8000,8000,8000,8000,0
|
|
20240109,120300,527202090,8000,8000,8000,8000,220
|
|
20240109,120200,525442090,8000,8000,8000,8000,0
|
|
20240109,120100,525442090,8000,8000,8000,8000,0
|
|
20240109,120000,525442090,8000,8000,8000,8000,0
|
|
20240109,115900,525442090,8000,8000,8000,8000,0
|
|
20240109,115800,525442090,8000,8000,8000,8000,5
|
|
20240109,115700,525402090,8000,8000,8000,8000,0
|
|
20240109,115600,525402090,8000,8000,8000,8000,3
|
|
20240109,115500,525378090,7990,7980,8000,7980,103
|
|
20240109,115400,524555110,8000,8000,8000,8000,0
|
|
20240109,115300,524555110,8000,8000,8000,8000,300
|
|
20240109,115200,522155110,8010,8010,8010,8010,0
|
|
20240109,115100,522155110,8010,8010,8010,8010,0
|
|
20240109,115000,522155110,8010,7990,8010,7990,3573
|
|
20240109,114900,493606820,8010,8000,8010,7990,489
|
|
20240109,114800,489699330,8000,8000,8000,8000,7
|
|
20240109,114700,489643330,8000,8000,8000,8000,0
|
|
20240109,114600,489643330,8000,8000,8000,8000,34
|
|
20240109,114500,489371330,8000,8000,8000,8000,0
|
|
20240109,114400,489371330,8000,8000,8000,7990,11
|
|
20240109,114300,489283410,8010,8010,8010,8010,0
|
|
20240109,114200,489283410,8010,8010,8010,8010,0
|
|
20240109,114100,489283410,8010,8010,8010,8010,0
|
|
20240109,114000,489283410,8010,8000,8010,8000,16
|
|
20240109,113900,489155300,7990,8010,8010,7990,13
|
|
20240109,113800,489051270,8010,8010,8010,8010,0
|
|
20240109,113700,489051270,8010,8010,8010,8010,4
|
|
20240109,113600,489019230,8010,8010,8010,8010,0
|
|
20240109,113500,489019230,8010,8010,8010,8010,0
|
|
20240109,113400,489019230,8010,8010,8010,8010,20
|
|
20240109,113300,488859030,8010,8010,8010,8010,0
|
|
20240109,113200,488859030,8010,8000,8010,8000,503
|
|
20240109,113100,484835000,8000,8000,8010,8000,12
|
|
20240109,113000,484738970,8010,8010,8010,8010,4
|
|
20240109,112900,484706930,8010,8010,8010,8010,3
|
|
20240109,112800,484682900,8010,8010,8010,8010,0
|
|
20240109,112700,484682900,8010,8010,8010,8010,53
|
|
20240109,112600,484258370,8010,8010,8010,8010,35
|
|
20240109,112500,483978020,7990,7990,7990,7990,5
|
|
20240109,112400,483938070,8010,8010,8010,8010,7
|
|
20240109,112300,483882000,8010,8010,8010,8010,17
|
|
20240109,112200,483745830,8000,8000,8000,8000,1848
|
|
20240109,112100,468961830,8000,8000,8000,8000,2552
|
|
20240109,112000,448545830,8000,8000,8000,8000,0
|
|
20240109,111900,448545830,8000,8000,8000,8000,1
|
|
20240109,111800,448537830,8000,8000,8000,8000,0
|
|
20240109,111700,448537830,8000,8000,8000,8000,0
|
|
20240109,111600,448537830,8000,7980,8000,7980,3322
|
|
20240109,111500,421995780,7990,7990,7990,7990,0
|
|
20240109,111400,421995780,7990,7990,7990,7990,0
|
|
20240109,111300,421995780,7990,7990,7990,7990,0
|
|
20240109,111200,421995780,7990,7980,7990,7980,13
|
|
20240109,111100,421892010,7990,7990,7990,7990,1
|
|
20240109,111000,421884020,7990,7990,7990,7990,5
|
|
20240109,110900,421844070,7990,7990,7990,7980,6
|
|
20240109,110800,421796150,7980,7980,7980,7980,740
|
|
20240109,110700,415890950,7980,7980,7980,7980,26
|
|
20240109,110600,415683470,7980,7980,7980,7980,0
|
|
20240109,110500,415683470,7980,7980,7980,7980,4
|
|
20240109,110400,415651550,7990,7990,7990,7960,29
|
|
20240109,110300,415420590,7980,7980,7980,7980,500
|
|
20240109,110200,411430590,7950,7970,7970,7950,1650
|
|
20240109,110100,398300800,7960,7960,7960,7960,0
|
|
20240109,110000,398300800,7960,7960,7960,7960,0
|
|
20240109,105900,398300800,7960,7960,7960,7960,0
|
|
20240109,105800,398300800,7960,7960,7960,7960,9
|
|
20240109,105700,398229160,7960,7960,7960,7960,0
|
|
20240109,105600,398229160,7960,7960,7960,7960,0
|
|
20240109,105500,398229160,7960,7960,7960,7960,1
|
|
20240109,105400,398221200,7970,7970,7970,7970,123
|
|
20240109,105300,397240890,7970,7970,7970,7970,0
|
|
20240109,105200,397240890,7970,7970,7970,7970,103
|
|
20240109,105100,396419980,7960,7960,7960,7960,25
|
|
20240109,105000,396220980,7970,7970,7970,7960,807
|
|
20240109,104900,389797220,7970,7970,7970,7970,0
|
|
20240109,104800,389797220,7970,7970,7970,7970,194
|
|
20240109,104700,388251040,7970,7970,7970,7970,2
|
|
20240109,104600,388235100,7970,7970,7970,7970,1
|
|
20240109,104500,388227130,7970,7970,7970,7970,24
|
|
20240109,104400,388035850,7970,7970,7970,7970,3
|
|
20240109,104300,388011940,7970,7970,7970,7970,1456
|
|
20240109,104200,376407620,7970,7970,7970,7970,10
|
|
20240109,104100,376327920,7990,7990,7990,7990,0
|
|
20240109,104000,376327920,7990,7990,7990,7990,0
|
|
20240109,103900,376327920,7990,7990,7990,7990,2
|
|
20240109,103800,376311940,7970,7970,7970,7970,20
|
|
20240109,103700,376152540,7970,7990,7990,7970,1073
|
|
20240109,103600,367598680,7990,7990,7990,7990,1
|
|
20240109,103500,367590690,7980,7980,7990,7960,426
|
|
20240109,103400,364191220,7960,7980,7980,7960,138
|
|
20240109,103300,363092720,7960,7960,7960,7960,45
|
|
20240109,103200,362734520,7980,7980,7980,7980,2
|
|
20240109,103100,362718560,7980,7950,7980,7950,91
|
|
20240109,103000,361995080,7950,7980,7980,7950,35
|
|
20240109,102900,361715930,7980,7950,7980,7950,21
|
|
20240109,102800,361548650,7980,7980,7980,7980,19
|
|
20240109,102700,361397030,7980,7990,7990,7980,24
|
|
20240109,102600,361205470,7990,7990,7990,7990,0
|
|
20240109,102500,361205470,7990,7990,7990,7990,3
|
|
20240109,102400,361181500,7990,7990,7990,7990,0
|
|
20240109,102300,361181500,7990,7970,7990,7940,1647
|
|
20240109,102200,348080580,7990,7990,7990,7990,0
|
|
20240109,102100,348080580,7990,7990,7990,7990,0
|
|
20240109,102000,348080580,7990,7990,7990,7990,0
|
|
20240109,101900,348080580,7990,7990,7990,7990,0
|
|
20240109,101800,348080580,7990,7990,7990,7990,1
|
|
20240109,101700,348072590,7960,7990,7990,7960,1289
|
|
20240109,101600,337799100,7990,7990,7990,7990,0
|
|
20240109,101500,337799100,7990,7990,7990,7990,688
|
|
20240109,101400,332301980,7990,7990,7990,7990,0
|
|
20240109,101300,332301980,7990,7960,7990,7960,1414
|
|
20240109,101200,321026500,7960,7970,7970,7960,90
|
|
20240109,101100,320309300,7970,7970,7970,7970,0
|
|
20240109,101000,320309300,7970,7970,7970,7970,6
|
|
20240109,100900,320261480,7970,7970,7970,7960,31
|
|
20240109,100800,320014510,7970,7960,7970,7960,21
|
|
20240109,100700,319847340,7960,7970,7970,7960,200
|
|
20240109,100600,318254340,7970,7970,7970,7970,2
|
|
20240109,100500,318238400,7970,7960,7970,7960,360
|
|
20240109,100400,315372750,7960,7960,7960,7960,13
|
|
20240109,100300,315269270,7960,7960,7960,7960,2
|
|
20240109,100200,315253350,7960,7950,7960,7950,203
|
|
20240109,100100,313639470,7960,7950,7960,7950,168
|
|
20240109,100000,312303850,7950,7950,7950,7950,196
|
|
20240109,095900,310745650,7950,7950,7950,7950,103
|
|
20240109,095800,309926800,7950,7950,7950,7950,3
|
|
20240109,095700,309902950,7950,7950,7950,7950,30
|
|
20240109,095600,309664450,7920,7920,7950,7920,1003
|
|
20240109,095500,301720650,7920,7940,7940,7920,1965
|
|
20240109,095400,286155210,7940,7950,7950,7940,42
|
|
20240109,095300,285821410,7930,7930,7950,7920,726
|
|
20240109,095200,280068060,7920,7950,7950,7920,2355
|
|
20240109,095100,261401990,7960,7940,7960,7940,887
|
|
20240109,095000,254358510,7960,7960,7960,7950,1369
|
|
20240109,094900,243472140,7960,7960,7960,7960,145
|
|
20240109,094800,242317940,7960,7950,7960,7950,107
|
|
20240109,094700,241466230,7950,7960,7960,7950,127
|
|
20240109,094600,240456570,7970,7970,7970,7970,10
|
|
20240109,094500,240376870,7970,7950,7970,7950,12
|
|
20240109,094400,240281450,7950,7970,7970,7950,65
|
|
20240109,094300,239763660,7970,7970,7970,7970,15
|
|
20240109,094200,239644110,7980,7980,7980,7980,20
|
|
20240109,094100,239484510,7980,7980,7980,7980,113
|
|
20240109,094000,238582770,7980,7940,7980,7920,3973
|
|
20240109,093900,207087900,7920,7970,7970,7920,5917
|
|
20240109,093800,160092300,7990,7980,7990,7980,1511
|
|
20240109,093700,148034270,7990,8000,8000,7990,352
|
|
20240109,093600,145221570,8000,8000,8000,8000,1
|
|
20240109,093500,145213570,8000,8000,8000,8000,13
|
|
20240109,093400,145109570,8000,8000,8000,8000,25
|
|
20240109,093300,144909570,8000,8000,8000,8000,54
|
|
20240109,093200,144477570,8000,8000,8000,8000,18
|
|
20240109,093100,144333570,8000,8000,8000,8000,48
|
|
20240109,093000,143949570,8000,8000,8000,8000,18
|
|
20240109,092900,143805570,8000,8000,8000,8000,934
|
|
20240109,092800,136333570,8000,8000,8000,8000,118
|
|
20240109,092700,135389570,8000,8000,8000,8000,406
|
|
20240109,092600,132141570,8000,8000,8000,8000,1
|
|
20240109,092500,132133570,8000,8000,8000,8000,1
|
|
20240109,092400,132125570,8000,8000,8000,8000,0
|
|
20240109,092300,132125570,8000,8000,8000,8000,1
|
|
20240109,092200,132117570,8000,8000,8000,8000,231
|
|
20240109,092100,130269570,8000,7980,8000,7980,762
|
|
20240109,092000,124188750,7980,7990,7990,7980,1893
|
|
20240109,091900,109078620,8000,8020,8020,7990,1588
|
|
20240109,091800,96379160,8020,8010,8030,8010,108
|
|
20240109,091700,95513060,8010,8020,8020,8010,260
|
|
20240109,091600,93428840,8020,8020,8030,8020,1417
|
|
20240109,091500,82064460,8020,8010,8020,8010,61
|
|
20240109,091400,81575840,8010,8010,8010,7990,614
|
|
20240109,091300,76669900,8010,8000,8010,8000,751
|
|
20240109,091200,70656890,8010,8000,8030,8000,224
|
|
20240109,091100,68860990,8010,7980,8010,7970,504
|
|
20240109,091000,64839390,8010,8030,8030,8010,1172
|
|
20240109,090900,55449090,8030,7970,8030,7970,3502
|
|
20240109,090800,27391010,8010,8010,8010,7970,448
|
|
20240109,090700,23817850,8010,8010,8010,8010,82
|
|
20240109,090600,23161030,8010,8010,8010,7960,1179
|
|
20240109,090500,13764310,8010,8000,8010,8000,636
|
|
20240109,090400,8676190,8010,8010,8010,8010,6
|
|
20240109,090300,8628130,8010,8010,8010,8010,33
|
|
20240109,090200,8363800,8010,8010,8010,8010,2
|
|
20240109,090100,8347780,7920,8000,8000,7920,842
|
|
20240109,090000,1639900,8000,7960,8000,7960,206
|