596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185300,115710095,3485,3485,3485,3485,868
|
|
20240104,185200,115710095,3485,3485,3485,3485,0
|
|
20240104,185100,115710095,3485,3485,3485,3485,0
|
|
20240104,185000,115710095,3485,3485,3485,3485,0
|
|
20240104,184900,115710095,3485,3485,3485,3485,0
|
|
20240104,184800,115710095,3485,3485,3485,3485,0
|
|
20240104,184700,115710095,3485,3485,3485,3485,0
|
|
20240104,184600,115710095,3485,3485,3485,3485,0
|
|
20240104,184500,115710095,3485,3485,3485,3485,0
|
|
20240104,184400,115710095,3485,3485,3485,3485,0
|
|
20240104,184300,115710095,3485,3485,3485,3485,0
|
|
20240104,184200,115710095,3485,3485,3485,3485,0
|
|
20240104,184100,115710095,3485,3485,3485,3485,0
|
|
20240104,184000,115710095,3485,3485,3485,3485,0
|
|
20240104,183900,115710095,3485,3485,3485,3485,0
|
|
20240104,183800,115710095,3485,3485,3485,3485,0
|
|
20240104,183700,115710095,3485,3485,3485,3485,0
|
|
20240104,183600,115710095,3485,3485,3485,3485,0
|
|
20240104,183500,115710095,3485,3485,3485,3485,0
|
|
20240104,183400,115710095,3485,3485,3485,3485,0
|
|
20240104,183300,115710095,3485,3485,3485,3485,0
|
|
20240104,183200,115710095,3485,3485,3485,3485,0
|
|
20240104,183100,115710095,3485,3485,3485,3485,0
|
|
20240104,183000,115710095,3485,3485,3485,3485,0
|
|
20240104,182900,115710095,3485,3485,3485,3485,0
|
|
20240104,182800,115710095,3485,3485,3485,3485,0
|
|
20240104,182700,115710095,3485,3485,3485,3485,0
|
|
20240104,182600,115710095,3485,3485,3485,3485,0
|
|
20240104,182500,115710095,3485,3485,3485,3485,0
|
|
20240104,182400,115710095,3485,3485,3485,3485,0
|
|
20240104,182300,115710095,3485,3485,3485,3485,868
|
|
20240104,182200,115710095,3485,3485,3485,3485,0
|
|
20240104,182100,115710095,3485,3485,3485,3485,0
|
|
20240104,182000,115710095,3485,3485,3485,3485,0
|
|
20240104,181900,115710095,3485,3485,3485,3485,0
|
|
20240104,181800,115710095,3485,3485,3485,3485,0
|
|
20240104,181700,115710095,3485,3485,3485,3485,0
|
|
20240104,181600,115710095,3485,3485,3485,3485,0
|
|
20240104,181500,115710095,3485,3485,3485,3485,0
|
|
20240104,181400,115710095,3485,3485,3485,3485,0
|
|
20240104,181300,115710095,3485,3485,3485,3485,0
|
|
20240104,181200,115710095,3485,3485,3485,3485,0
|
|
20240104,181100,115710095,3485,3485,3485,3485,0
|
|
20240104,181000,115710095,3485,3485,3485,3485,0
|
|
20240104,180900,115710095,3485,3485,3485,3485,0
|
|
20240104,180800,115710095,3485,3485,3485,3485,0
|
|
20240104,180700,115710095,3485,3485,3485,3485,0
|
|
20240104,180600,115710095,3485,3485,3485,3485,0
|
|
20240104,180500,115710095,3485,3485,3485,3485,0
|
|
20240104,180400,115710095,3485,3485,3485,3485,0
|
|
20240104,180300,115710095,3485,3485,3485,3485,0
|
|
20240104,180200,115710095,3485,3485,3485,3485,0
|
|
20240104,180100,115710095,3485,3485,3485,3485,0
|
|
20240104,180000,115710095,3485,3485,3485,3485,0
|
|
20240104,175900,115710095,3485,3485,3485,3485,0
|
|
20240104,175800,115710095,3485,3485,3485,3485,0
|
|
20240104,175700,115710095,3485,3485,3485,3485,0
|
|
20240104,175600,115710095,3485,3485,3485,3485,0
|
|
20240104,175500,115710095,3485,3485,3485,3485,0
|
|
20240104,175400,115710095,3485,3485,3485,3485,0
|
|
20240104,175300,115710095,3485,3485,3485,3485,868
|
|
20240104,175200,115710095,3485,3485,3485,3485,0
|
|
20240104,175100,115710095,3485,3485,3485,3485,0
|
|
20240104,175000,115710095,3485,3485,3485,3485,0
|
|
20240104,174900,115710095,3485,3485,3485,3485,0
|
|
20240104,174800,115710095,3485,3485,3485,3485,0
|
|
20240104,174700,115710095,3485,3485,3485,3485,0
|
|
20240104,174600,115710095,3485,3485,3485,3485,0
|
|
20240104,174500,115710095,3485,3485,3485,3485,0
|
|
20240104,174400,115710095,3485,3485,3485,3485,0
|
|
20240104,174300,115710095,3485,3485,3485,3485,0
|
|
20240104,174200,115710095,3485,3485,3485,3485,0
|
|
20240104,174100,115710095,3485,3485,3485,3485,0
|
|
20240104,174000,115710095,3485,3485,3485,3485,0
|
|
20240104,173900,115710095,3485,3485,3485,3485,0
|
|
20240104,173800,115710095,3485,3485,3485,3485,0
|
|
20240104,173700,115710095,3485,3485,3485,3485,0
|
|
20240104,173600,115710095,3485,3485,3485,3485,0
|
|
20240104,173500,115710095,3485,3485,3485,3485,0
|
|
20240104,173400,115710095,3485,3485,3485,3485,0
|
|
20240104,173300,115710095,3485,3485,3485,3485,0
|
|
20240104,173200,115710095,3485,3485,3485,3485,0
|
|
20240104,173100,115710095,3485,3485,3485,3485,0
|
|
20240104,173000,115710095,3485,3485,3485,3485,0
|
|
20240104,172900,115710095,3485,3485,3485,3485,0
|
|
20240104,172800,115710095,3485,3485,3485,3485,0
|
|
20240104,172700,115710095,3485,3485,3485,3485,0
|
|
20240104,172600,115710095,3485,3485,3485,3485,0
|
|
20240104,172500,115710095,3485,3485,3485,3485,0
|
|
20240104,172400,115710095,3485,3485,3485,3485,0
|
|
20240104,172300,115710095,3485,3485,3485,3485,868
|
|
20240104,172200,115710095,3485,3485,3485,3485,0
|
|
20240104,172100,115710095,3485,3485,3485,3485,0
|
|
20240104,172000,115710095,3485,3485,3485,3485,0
|
|
20240104,171900,115710095,3485,3485,3485,3485,0
|
|
20240104,171800,115710095,3485,3485,3485,3485,0
|
|
20240104,171700,115710095,3485,3485,3485,3485,0
|
|
20240104,171600,115710095,3485,3485,3485,3485,0
|
|
20240104,171500,115710095,3485,3485,3485,3485,0
|
|
20240104,171400,115710095,3485,3485,3485,3485,0
|
|
20240104,171300,115710095,3485,3485,3485,3485,0
|
|
20240104,171200,115710095,3485,3485,3485,3485,0
|
|
20240104,171100,115710095,3485,3485,3485,3485,0
|
|
20240104,171000,115710095,3485,3485,3485,3485,0
|
|
20240104,170900,115710095,3485,3485,3485,3485,0
|
|
20240104,170800,115710095,3485,3485,3485,3485,0
|
|
20240104,170700,115710095,3485,3485,3485,3485,0
|
|
20240104,170600,115710095,3485,3485,3485,3485,0
|
|
20240104,170500,115710095,3485,3485,3485,3485,0
|
|
20240104,170400,115710095,3485,3485,3485,3485,0
|
|
20240104,170300,115710095,3485,3485,3485,3485,0
|
|
20240104,170200,115710095,3485,3485,3485,3485,0
|
|
20240104,170100,115710095,3485,3485,3485,3485,0
|
|
20240104,170000,115710095,3485,3485,3485,3485,0
|
|
20240104,165900,115710095,3485,3485,3485,3485,0
|
|
20240104,165800,115710095,3485,3485,3485,3485,0
|
|
20240104,165700,115710095,3485,3485,3485,3485,0
|
|
20240104,165600,115710095,3485,3485,3485,3485,0
|
|
20240104,165500,115710095,3485,3485,3485,3485,0
|
|
20240104,165400,115710095,3485,3485,3485,3485,0
|
|
20240104,165300,115710095,3485,3485,3485,3485,868
|
|
20240104,165200,115710095,3485,3485,3485,3485,0
|
|
20240104,165100,115710095,3485,3485,3485,3485,0
|
|
20240104,165000,115710095,3485,3485,3485,3485,0
|
|
20240104,164900,115710095,3485,3485,3485,3485,0
|
|
20240104,164800,115710095,3485,3485,3485,3485,0
|
|
20240104,164700,115710095,3485,3485,3485,3485,0
|
|
20240104,164600,115710095,3485,3485,3485,3485,0
|
|
20240104,164500,115710095,3485,3485,3485,3485,0
|
|
20240104,164400,115710095,3485,3485,3485,3485,0
|
|
20240104,164300,115710095,3485,3485,3485,3485,0
|
|
20240104,164200,115710095,3485,3485,3485,3485,0
|
|
20240104,164100,115710095,3485,3485,3485,3485,0
|
|
20240104,164000,115710095,3485,3485,3485,3485,0
|
|
20240104,163900,115710095,3485,3485,3485,3485,0
|
|
20240104,163800,115710095,3485,3485,3485,3485,0
|
|
20240104,163700,115710095,3485,3485,3485,3485,0
|
|
20240104,163600,115710095,3485,3485,3485,3485,0
|
|
20240104,163500,115710095,3485,3485,3485,3485,0
|
|
20240104,163400,115710095,3485,3485,3485,3485,0
|
|
20240104,163300,115710095,3485,3485,3485,3485,0
|
|
20240104,163200,115710095,3485,3485,3485,3485,0
|
|
20240104,163100,115710095,3485,3485,3485,3485,0
|
|
20240104,163000,115710095,3485,3485,3485,3485,0
|
|
20240104,162900,115710095,3485,3485,3485,3485,0
|
|
20240104,162800,115710095,3485,3485,3485,3485,0
|
|
20240104,162700,115710095,3485,3485,3485,3485,0
|
|
20240104,162600,115710095,3485,3485,3485,3485,0
|
|
20240104,162500,115710095,3485,3485,3485,3485,0
|
|
20240104,162400,115710095,3485,3485,3485,3485,0
|
|
20240104,162300,115710095,3485,3485,3485,3485,868
|
|
20240104,162200,115710095,3485,3485,3485,3485,0
|
|
20240104,162100,115710095,3485,3485,3485,3485,0
|
|
20240104,162000,115710095,3485,3485,3485,3485,0
|
|
20240104,161900,115710095,3485,3485,3485,3485,0
|
|
20240104,161800,115710095,3485,3485,3485,3485,0
|
|
20240104,161700,115710095,3485,3485,3485,3485,0
|
|
20240104,161600,115710095,3485,3485,3485,3485,0
|
|
20240104,161500,115710095,3485,3485,3485,3485,0
|
|
20240104,161400,115710095,3485,3485,3485,3485,0
|
|
20240104,161300,115710095,3485,3485,3485,3485,0
|
|
20240104,161200,115710095,3485,3485,3485,3485,0
|
|
20240104,161100,115710095,3485,3485,3485,3485,0
|
|
20240104,161000,115710095,3485,3485,3485,3485,0
|
|
20240104,160900,115710095,3485,3485,3485,3485,0
|
|
20240104,160800,115710095,3485,3485,3485,3485,0
|
|
20240104,160700,115710095,3485,3485,3485,3485,0
|
|
20240104,160600,115710095,3485,3485,3485,3485,0
|
|
20240104,160500,115710095,3485,3485,3485,3485,0
|
|
20240104,160400,115710095,3485,3485,3485,3485,0
|
|
20240104,160300,115710095,3485,3485,3485,3485,0
|
|
20240104,160200,115710095,3485,3485,3485,3485,0
|
|
20240104,160100,115710095,3485,3485,3485,3485,0
|
|
20240104,160000,115710095,3485,3485,3485,3485,0
|
|
20240104,155900,115710095,3485,3485,3485,3485,0
|
|
20240104,155800,115710095,3485,3485,3485,3485,0
|
|
20240104,155700,115710095,3485,3485,3485,3485,0
|
|
20240104,155600,115710095,3485,3485,3485,3485,0
|
|
20240104,155500,115710095,3485,3485,3485,3485,0
|
|
20240104,155400,115710095,3485,3485,3485,3485,0
|
|
20240104,155300,115710095,3485,3485,3485,3485,868
|
|
20240104,155200,115710095,3485,3485,3485,3485,0
|
|
20240104,155100,115710095,3485,3485,3485,3485,0
|
|
20240104,155000,115710095,3485,3485,3485,3485,0
|
|
20240104,154900,115710095,3485,3485,3485,3485,0
|
|
20240104,154800,115710095,3485,3485,3485,3485,0
|
|
20240104,154700,115710095,3485,3485,3485,3485,0
|
|
20240104,154600,115710095,3485,3485,3485,3485,0
|
|
20240104,154500,115710095,3485,3485,3485,3485,0
|
|
20240104,154400,115710095,3485,3485,3485,3485,0
|
|
20240104,154300,115710095,3485,3485,3485,3485,0
|
|
20240104,154200,115710095,3485,3485,3485,3485,0
|
|
20240104,154100,115710095,3485,3485,3485,3485,0
|
|
20240104,154000,115710095,3485,3485,3485,3485,0
|
|
20240104,153900,115710095,3485,3485,3485,3485,0
|
|
20240104,153800,115710095,3485,3485,3485,3485,0
|
|
20240104,153700,115710095,3485,3485,3485,3485,0
|
|
20240104,153600,115710095,3485,3485,3485,3485,0
|
|
20240104,153500,115710095,3485,3485,3485,3485,0
|
|
20240104,153400,115710095,3485,3485,3485,3485,0
|
|
20240104,153300,115710095,3485,3485,3485,3485,0
|
|
20240104,153200,115710095,3485,3485,3485,3485,0
|
|
20240104,153100,115710095,3485,3485,3485,3485,0
|
|
20240104,153000,115710095,3485,3485,3485,3485,868
|
|
20240104,152900,112685115,3485,3485,3485,3485,0
|
|
20240104,152800,112685115,3485,3485,3485,3485,0
|
|
20240104,152700,112685115,3485,3485,3485,3485,0
|
|
20240104,152600,112685115,3485,3485,3485,3485,0
|
|
20240104,152500,112685115,3485,3485,3485,3485,0
|
|
20240104,152400,112685115,3485,3485,3485,3485,0
|
|
20240104,152300,112685115,3485,3485,3485,3485,0
|
|
20240104,152200,112685115,3485,3485,3485,3485,0
|
|
20240104,152100,112685115,3485,3485,3485,3485,0
|
|
20240104,152000,112685115,3485,3485,3485,3485,0
|
|
20240104,151900,112685115,3485,3465,3485,3465,1441
|
|
20240104,151800,107683365,3465,3450,3465,3450,201
|
|
20240104,151700,106989900,3465,3465,3465,3465,288
|
|
20240104,151600,105991980,3465,3465,3465,3465,0
|
|
20240104,151500,105991980,3465,3455,3465,3455,150
|
|
20240104,151400,105473660,3455,3455,3455,3455,0
|
|
20240104,151300,105473660,3455,3455,3455,3455,400
|
|
20240104,151200,104091660,3450,3455,3455,3450,149
|
|
20240104,151100,103577475,3460,3460,3460,3460,0
|
|
20240104,151000,103577475,3460,3460,3460,3460,0
|
|
20240104,150900,103577475,3460,3460,3460,3460,1
|
|
20240104,150800,103574015,3455,3455,3455,3455,55
|
|
20240104,150700,103383990,3460,3460,3460,3460,0
|
|
20240104,150600,103383990,3460,3460,3460,3460,1
|
|
20240104,150500,103380530,3465,3465,3465,3465,1
|
|
20240104,150400,103377065,3465,3460,3465,3455,606
|
|
20240104,150300,101283310,3460,3460,3460,3455,2804
|
|
20240104,150200,91591470,3460,3460,3460,3460,0
|
|
20240104,150100,91591470,3460,3460,3460,3450,12
|
|
20240104,150000,91550045,3465,3465,3465,3465,1
|
|
20240104,145900,91546580,3465,3465,3465,3465,1
|
|
20240104,145800,91543115,3465,3465,3465,3465,1
|
|
20240104,145700,91539650,3465,3465,3465,3450,831
|
|
20240104,145600,88672575,3470,3470,3470,3470,0
|
|
20240104,145500,88672575,3470,3470,3470,3470,8
|
|
20240104,145400,88644815,3470,3455,3475,3455,388
|
|
20240104,145300,87302370,3455,3455,3455,3455,0
|
|
20240104,145200,87302370,3455,3455,3455,3455,1
|
|
20240104,145100,87298915,3445,3445,3445,3445,0
|
|
20240104,145000,87298915,3445,3445,3445,3445,5
|
|
20240104,144900,87281690,3445,3450,3450,3445,410
|
|
20240104,144800,85869175,3450,3450,3450,3450,5
|
|
20240104,144700,85851925,3450,3455,3455,3450,406
|
|
20240104,144600,84449220,3450,3450,3450,3450,6
|
|
20240104,144500,84428520,3450,3450,3450,3450,5
|
|
20240104,144400,84411270,3450,3450,3450,3450,5
|
|
20240104,144300,84394020,3450,3455,3455,3450,260
|
|
20240104,144200,83495745,3450,3450,3450,3450,5
|
|
20240104,144100,83478495,3450,3460,3460,3450,17
|
|
20240104,144000,83419835,3450,3450,3450,3450,7
|
|
20240104,143900,83395685,3450,3450,3450,3450,0
|
|
20240104,143800,83395685,3450,3460,3460,3450,13
|
|
20240104,143700,83350735,3455,3455,3455,3455,22
|
|
20240104,143600,83274725,3455,3455,3455,3455,0
|
|
20240104,143500,83274725,3455,3455,3455,3455,0
|
|
20240104,143400,83274725,3455,3455,3455,3455,0
|
|
20240104,143300,83274725,3455,3455,3455,3455,0
|
|
20240104,143200,83274725,3455,3455,3455,3455,0
|
|
20240104,143100,83274725,3455,3455,3455,3450,501
|
|
20240104,143000,81546265,3465,3465,3465,3465,0
|
|
20240104,142900,81546265,3465,3465,3465,3465,0
|
|
20240104,142800,81546265,3465,3465,3465,3465,1
|
|
20240104,142700,81542800,3465,3465,3465,3465,0
|
|
20240104,142600,81542800,3465,3465,3465,3465,0
|
|
20240104,142500,81542800,3465,3465,3465,3465,0
|
|
20240104,142400,81542800,3465,3465,3465,3465,0
|
|
20240104,142300,81542800,3465,3465,3465,3465,1
|
|
20240104,142200,81539335,3450,3450,3450,3450,0
|
|
20240104,142100,81539335,3450,3450,3450,3450,0
|
|
20240104,142000,81539335,3450,3465,3465,3450,502
|
|
20240104,141900,79807305,3465,3465,3465,3465,0
|
|
20240104,141800,79807305,3465,3465,3465,3465,0
|
|
20240104,141700,79807305,3465,3465,3465,3465,0
|
|
20240104,141600,79807305,3465,3465,3465,3465,1
|
|
20240104,141500,79803840,3450,3450,3450,3450,0
|
|
20240104,141400,79803840,3450,3450,3450,3450,0
|
|
20240104,141300,79803840,3450,3450,3450,3450,0
|
|
20240104,141200,79803840,3450,3450,3450,3450,0
|
|
20240104,141100,79803840,3450,3450,3450,3450,0
|
|
20240104,141000,79803840,3450,3450,3450,3450,0
|
|
20240104,140900,79803840,3450,3450,3450,3450,0
|
|
20240104,140800,79803840,3450,3455,3455,3450,8
|
|
20240104,140700,79776235,3445,3445,3445,3445,0
|
|
20240104,140600,79776235,3445,3445,3445,3445,0
|
|
20240104,140500,79776235,3445,3445,3445,3445,0
|
|
20240104,140400,79776235,3445,3445,3445,3445,0
|
|
20240104,140300,79776235,3445,3450,3450,3445,100
|
|
20240104,140200,79431480,3450,3450,3450,3450,0
|
|
20240104,140100,79431480,3450,3450,3450,3450,1000
|
|
20240104,140000,75981480,3450,3450,3450,3450,101
|
|
20240104,135900,75633030,3450,3450,3450,3450,0
|
|
20240104,135800,75633030,3450,3450,3450,3450,0
|
|
20240104,135700,75633030,3450,3450,3450,3450,0
|
|
20240104,135600,75633030,3450,3450,3450,3450,0
|
|
20240104,135500,75633030,3450,3455,3455,3450,1000
|
|
20240104,135400,72182920,3450,3455,3455,3450,307
|
|
20240104,135300,71123630,3450,3450,3450,3450,0
|
|
20240104,135200,71123630,3450,3455,3455,3450,250
|
|
20240104,135100,70261100,3455,3460,3460,3455,770
|
|
20240104,135000,67600745,3455,3455,3455,3455,0
|
|
20240104,134900,67600745,3455,3455,3455,3455,0
|
|
20240104,134800,67600745,3455,3455,3455,3455,0
|
|
20240104,134700,67600745,3455,3455,3455,3455,0
|
|
20240104,134600,67600745,3455,3455,3455,3455,18
|
|
20240104,134500,67538555,3485,3485,3485,3485,0
|
|
20240104,134400,67538555,3485,3485,3485,3485,0
|
|
20240104,134300,67538555,3485,3485,3485,3485,0
|
|
20240104,134200,67538555,3485,3475,3485,3475,300
|
|
20240104,134100,66493320,3450,3450,3450,3450,0
|
|
20240104,134000,66493320,3450,3450,3450,3450,0
|
|
20240104,133900,66493320,3450,3470,3470,3450,800
|
|
20240104,133800,63730230,3475,3475,3475,3475,0
|
|
20240104,133700,63730230,3475,3475,3475,3475,1
|
|
20240104,133600,63726755,3480,3480,3480,3480,0
|
|
20240104,133500,63726755,3480,3480,3480,3480,0
|
|
20240104,133400,63726755,3480,3480,3480,3480,1
|
|
20240104,133300,63723275,3485,3485,3485,3485,0
|
|
20240104,133200,63723275,3485,3485,3485,3485,0
|
|
20240104,133100,63723275,3485,3485,3485,3485,0
|
|
20240104,133000,63723275,3485,3485,3485,3485,1
|
|
20240104,132900,63719790,3460,3480,3480,3460,27
|
|
20240104,132800,63626070,3485,3485,3485,3485,0
|
|
20240104,132700,63626070,3485,3485,3485,3485,0
|
|
20240104,132600,63626070,3485,3485,3485,3485,0
|
|
20240104,132500,63626070,3485,3485,3485,3485,36
|
|
20240104,132400,63500610,3485,3485,3485,3485,14
|
|
20240104,132300,63451820,3485,3485,3485,3485,0
|
|
20240104,132200,63451820,3485,3485,3485,3485,0
|
|
20240104,132100,63451820,3485,3485,3485,3485,0
|
|
20240104,132000,63451820,3485,3485,3485,3485,0
|
|
20240104,131900,63451820,3485,3465,3485,3465,504
|
|
20240104,131800,61703580,3455,3455,3455,3455,0
|
|
20240104,131700,61703580,3455,3455,3455,3455,0
|
|
20240104,131600,61703580,3455,3460,3460,3455,13
|
|
20240104,131500,61658655,3460,3460,3460,3460,1
|
|
20240104,131400,61655195,3460,3460,3460,3460,0
|
|
20240104,131300,61655195,3460,3460,3460,3460,262
|
|
20240104,131200,60748675,3465,3465,3465,3465,10
|
|
20240104,131100,60714025,3465,3465,3465,3465,0
|
|
20240104,131000,60714025,3465,3465,3465,3465,0
|
|
20240104,130900,60714025,3465,3465,3465,3465,0
|
|
20240104,130800,60714025,3465,3470,3470,3465,714
|
|
20240104,130700,58239895,3470,3470,3470,3470,0
|
|
20240104,130600,58239895,3470,3470,3470,3470,0
|
|
20240104,130500,58239895,3470,3470,3470,3470,0
|
|
20240104,130400,58239895,3470,3470,3470,3470,0
|
|
20240104,130300,58239895,3470,3470,3470,3470,0
|
|
20240104,130200,58239895,3470,3470,3470,3470,0
|
|
20240104,130100,58239895,3470,3470,3470,3470,0
|
|
20240104,130000,58239895,3470,3470,3470,3470,1
|
|
20240104,125900,58236425,3470,3475,3475,3470,19
|
|
20240104,125800,58170475,3475,3475,3475,3475,0
|
|
20240104,125700,58170475,3475,3475,3475,3475,0
|
|
20240104,125600,58170475,3475,3475,3475,3475,0
|
|
20240104,125500,58170475,3475,3470,3475,3470,37
|
|
20240104,125400,58042035,3470,3470,3470,3470,3
|
|
20240104,125300,58031625,3470,3470,3470,3470,71
|
|
20240104,125200,57785255,3480,3480,3480,3480,0
|
|
20240104,125100,57785255,3480,3480,3480,3480,0
|
|
20240104,125000,57785255,3480,3480,3480,3480,0
|
|
20240104,124900,57785255,3480,3480,3480,3480,1
|
|
20240104,124800,57781775,3475,3475,3475,3475,0
|
|
20240104,124700,57781775,3475,3475,3475,3475,0
|
|
20240104,124600,57781775,3475,3475,3475,3475,0
|
|
20240104,124500,57781775,3475,3475,3475,3475,145
|
|
20240104,124400,57277900,3480,3480,3480,3480,2
|
|
20240104,124300,57270940,3480,3480,3480,3480,0
|
|
20240104,124200,57270940,3480,3480,3480,3480,0
|
|
20240104,124100,57270940,3480,3480,3480,3480,0
|
|
20240104,124000,57270940,3480,3480,3480,3480,0
|
|
20240104,123900,57270940,3480,3480,3480,3480,0
|
|
20240104,123800,57270940,3480,3480,3480,3480,0
|
|
20240104,123700,57270940,3480,3480,3480,3480,0
|
|
20240104,123600,57270940,3480,3480,3480,3480,0
|
|
20240104,123500,57270940,3480,3480,3480,3480,0
|
|
20240104,123400,57270940,3480,3480,3480,3480,0
|
|
20240104,123300,57270940,3480,3480,3480,3480,0
|
|
20240104,123200,57270940,3480,3480,3480,3480,0
|
|
20240104,123100,57270940,3480,3480,3480,3480,0
|
|
20240104,123000,57270940,3480,3480,3480,3480,0
|
|
20240104,122900,57270940,3480,3480,3480,3480,0
|
|
20240104,122800,57270940,3480,3480,3480,3480,2
|
|
20240104,122700,57263980,3480,3480,3480,3480,0
|
|
20240104,122600,57263980,3480,3480,3480,3480,0
|
|
20240104,122500,57263980,3480,3480,3480,3480,3
|
|
20240104,122400,57253540,3485,3485,3485,3485,0
|
|
20240104,122300,57253540,3485,3485,3485,3485,0
|
|
20240104,122200,57253540,3485,3485,3485,3485,0
|
|
20240104,122100,57253540,3485,3485,3485,3485,0
|
|
20240104,122000,57253540,3485,3485,3485,3485,0
|
|
20240104,121900,57253540,3485,3485,3485,3485,0
|
|
20240104,121800,57253540,3485,3485,3485,3485,0
|
|
20240104,121700,57253540,3485,3485,3485,3485,0
|
|
20240104,121600,57253540,3485,3485,3485,3485,1
|
|
20240104,121500,57250055,3465,3465,3465,3465,0
|
|
20240104,121400,57250055,3465,3465,3465,3465,0
|
|
20240104,121300,57250055,3465,3465,3465,3465,0
|
|
20240104,121200,57250055,3465,3465,3465,3465,0
|
|
20240104,121100,57250055,3465,3465,3465,3465,0
|
|
20240104,121000,57250055,3465,3465,3465,3465,0
|
|
20240104,120900,57250055,3465,3465,3465,3465,0
|
|
20240104,120800,57250055,3465,3465,3465,3465,0
|
|
20240104,120700,57250055,3465,3465,3465,3465,0
|
|
20240104,120600,57250055,3465,3465,3465,3465,12
|
|
20240104,120500,57208475,3465,3465,3465,3465,25
|
|
20240104,120400,57121850,3460,3460,3460,3460,180
|
|
20240104,120300,56499050,3460,3460,3460,3460,0
|
|
20240104,120200,56499050,3460,3460,3460,3460,10
|
|
20240104,120100,56464450,3460,3460,3460,3460,0
|
|
20240104,120000,56464450,3460,3460,3460,3460,1
|
|
20240104,115900,56460990,3460,3460,3460,3460,0
|
|
20240104,115800,56460990,3460,3460,3460,3460,10
|
|
20240104,115700,56426390,3460,3460,3460,3460,0
|
|
20240104,115600,56426390,3460,3460,3460,3460,0
|
|
20240104,115500,56426390,3460,3460,3460,3460,3
|
|
20240104,115400,56416010,3460,3460,3460,3460,0
|
|
20240104,115300,56416010,3460,3460,3460,3460,0
|
|
20240104,115200,56416010,3460,3460,3460,3460,0
|
|
20240104,115100,56416010,3460,3460,3460,3460,0
|
|
20240104,115000,56416010,3460,3460,3460,3460,1
|
|
20240104,114900,56412550,3460,3460,3460,3460,0
|
|
20240104,114800,56412550,3460,3460,3460,3460,12
|
|
20240104,114700,56371030,3460,3460,3460,3460,0
|
|
20240104,114600,56371030,3460,3460,3460,3460,0
|
|
20240104,114500,56371030,3460,3460,3460,3460,0
|
|
20240104,114400,56371030,3460,3460,3460,3460,1
|
|
20240104,114300,56367570,3450,3455,3455,3450,125
|
|
20240104,114200,55936315,3455,3455,3455,3455,278
|
|
20240104,114100,54975825,3455,3455,3455,3455,0
|
|
20240104,114000,54975825,3455,3455,3455,3455,13
|
|
20240104,113900,54930910,3455,3455,3460,3455,43
|
|
20240104,113800,54782340,3455,3455,3455,3455,1
|
|
20240104,113700,54778885,3460,3460,3460,3460,3
|
|
20240104,113600,54768505,3460,3460,3460,3460,0
|
|
20240104,113500,54768505,3460,3460,3460,3460,0
|
|
20240104,113400,54768505,3460,3460,3460,3460,0
|
|
20240104,113300,54768505,3460,3460,3460,3460,1
|
|
20240104,113200,54765045,3460,3460,3460,3460,0
|
|
20240104,113100,54765045,3460,3460,3460,3460,0
|
|
20240104,113000,54765045,3460,3460,3460,3460,10
|
|
20240104,112900,54730445,3460,3460,3460,3460,3
|
|
20240104,112800,54720065,3460,3460,3460,3460,1
|
|
20240104,112700,54716605,3455,3455,3455,3455,0
|
|
20240104,112600,54716605,3455,3455,3455,3455,220
|
|
20240104,112500,53956505,3455,3455,3455,3455,100
|
|
20240104,112400,53611005,3460,3460,3460,3460,0
|
|
20240104,112300,53611005,3460,3460,3460,3460,1
|
|
20240104,112200,53607545,3460,3460,3460,3460,0
|
|
20240104,112100,53607545,3460,3460,3460,3460,1
|
|
20240104,112000,53604085,3465,3465,3465,3465,0
|
|
20240104,111900,53604085,3465,3465,3465,3465,0
|
|
20240104,111800,53604085,3465,3465,3465,3465,1
|
|
20240104,111700,53600620,3465,3465,3465,3465,0
|
|
20240104,111600,53600620,3465,3465,3465,3465,1
|
|
20240104,111500,53597155,3450,3455,3455,3450,1000
|
|
20240104,111400,50146155,3465,3465,3465,3465,0
|
|
20240104,111300,50146155,3465,3465,3465,3465,0
|
|
20240104,111200,50146155,3465,3450,3465,3450,4
|
|
20240104,111100,50132340,3450,3450,3450,3450,0
|
|
20240104,111000,50132340,3450,3465,3465,3450,1635
|
|
20240104,110900,44478345,3475,3475,3475,3475,0
|
|
20240104,110800,44478345,3475,3475,3475,3475,0
|
|
20240104,110700,44478345,3475,3475,3475,3475,1
|
|
20240104,110600,44474870,3475,3475,3475,3475,0
|
|
20240104,110500,44474870,3475,3475,3475,3475,0
|
|
20240104,110400,44474870,3475,3475,3475,3475,0
|
|
20240104,110300,44474870,3475,3475,3475,3475,0
|
|
20240104,110200,44474870,3475,3475,3475,3475,1
|
|
20240104,110100,44471395,3475,3475,3475,3475,0
|
|
20240104,110000,44471395,3475,3475,3475,3475,0
|
|
20240104,105900,44471395,3475,3475,3475,3475,0
|
|
20240104,105800,44471395,3475,3475,3475,3475,1
|
|
20240104,105700,44467920,3475,3475,3475,3475,0
|
|
20240104,105600,44467920,3475,3465,3475,3460,648
|
|
20240104,105500,42223825,3465,3465,3465,3465,343
|
|
20240104,105400,41035330,3475,3475,3475,3475,0
|
|
20240104,105300,41035330,3475,3475,3475,3475,0
|
|
20240104,105200,41035330,3475,3475,3475,3475,45
|
|
20240104,105100,40878955,3470,3475,3475,3470,2
|
|
20240104,105000,40872010,3470,3470,3470,3470,0
|
|
20240104,104900,40872010,3470,3470,3470,3470,553
|
|
20240104,104800,38953100,3475,3475,3475,3475,5
|
|
20240104,104700,38935725,3470,3470,3470,3470,0
|
|
20240104,104600,38935725,3470,3475,3475,3470,23
|
|
20240104,104500,38855810,3470,3470,3470,3470,0
|
|
20240104,104400,38855810,3470,3470,3470,3470,300
|
|
20240104,104300,37814810,3475,3475,3475,3475,823
|
|
20240104,104200,34954885,3475,3495,3495,3475,467
|
|
20240104,104100,33330060,3495,3495,3495,3495,1
|
|
20240104,104000,33326565,3495,3495,3495,3495,0
|
|
20240104,103900,33326565,3495,3495,3495,3495,0
|
|
20240104,103800,33326565,3495,3495,3495,3495,13
|
|
20240104,103700,33281130,3495,3495,3495,3495,5
|
|
20240104,103600,33263655,3495,3495,3495,3495,0
|
|
20240104,103500,33263655,3495,3495,3495,3495,1
|
|
20240104,103400,33260160,3495,3495,3495,3495,0
|
|
20240104,103300,33260160,3495,3495,3495,3495,50
|
|
20240104,103200,33085410,3495,3495,3495,3495,0
|
|
20240104,103100,33085410,3495,3495,3495,3495,0
|
|
20240104,103000,33085410,3495,3495,3495,3495,1
|
|
20240104,102900,33081915,3495,3495,3495,3495,0
|
|
20240104,102800,33081915,3495,3495,3495,3495,1
|
|
20240104,102700,33078420,3470,3470,3470,3470,0
|
|
20240104,102600,33078420,3470,3470,3470,3470,0
|
|
20240104,102500,33078420,3470,3495,3495,3470,79
|
|
20240104,102400,32803965,3495,3495,3495,3495,1
|
|
20240104,102300,32800470,3470,3470,3470,3470,4
|
|
20240104,102200,32786590,3470,3470,3470,3470,0
|
|
20240104,102100,32786590,3470,3470,3470,3470,0
|
|
20240104,102000,32786590,3470,3480,3480,3470,4000
|
|
20240104,101900,18878705,3495,3495,3495,3495,1
|
|
20240104,101800,18875210,3480,3480,3480,3480,0
|
|
20240104,101700,18875210,3480,3480,3480,3480,1
|
|
20240104,101600,18871730,3495,3495,3495,3495,0
|
|
20240104,101500,18871730,3495,3495,3495,3495,0
|
|
20240104,101400,18871730,3495,3495,3495,3495,1
|
|
20240104,101300,18868235,3490,3490,3490,3490,0
|
|
20240104,101200,18868235,3490,3490,3490,3490,68
|
|
20240104,101100,18630915,3490,3490,3490,3490,0
|
|
20240104,101000,18630915,3490,3490,3490,3490,0
|
|
20240104,100900,18630915,3490,3485,3490,3485,61
|
|
20240104,100800,18418075,3490,3490,3490,3490,0
|
|
20240104,100700,18418075,3490,3490,3490,3490,5
|
|
20240104,100600,18400625,3485,3485,3485,3485,607
|
|
20240104,100500,16285230,3490,3490,3490,3490,256
|
|
20240104,100400,15391790,3495,3500,3500,3495,42
|
|
20240104,100300,15244895,3505,3505,3505,3505,0
|
|
20240104,100200,15244895,3505,3505,3505,3505,1
|
|
20240104,100100,15241390,3500,3500,3500,3500,1
|
|
20240104,100000,15237890,3505,3505,3505,3505,7
|
|
20240104,095900,15213355,3505,3505,3505,3505,1
|
|
20240104,095800,15209850,3505,3505,3505,3505,1
|
|
20240104,095700,15206345,3505,3505,3505,3505,0
|
|
20240104,095600,15206345,3505,3505,3505,3505,20
|
|
20240104,095500,15136245,3505,3505,3505,3505,10
|
|
20240104,095400,15101195,3505,3505,3505,3505,0
|
|
20240104,095300,15101195,3505,3505,3505,3505,1
|
|
20240104,095200,15097690,3500,3500,3500,3500,80
|
|
20240104,095100,14817690,3505,3505,3505,3505,0
|
|
20240104,095000,14817690,3505,3505,3505,3505,0
|
|
20240104,094900,14817690,3505,3505,3505,3505,0
|
|
20240104,094800,14817690,3505,3505,3505,3505,50
|
|
20240104,094700,14642440,3505,3505,3505,3505,1
|
|
20240104,094600,14638935,3490,3490,3490,3490,0
|
|
20240104,094500,14638935,3490,3490,3490,3490,0
|
|
20240104,094400,14638935,3490,3490,3490,3490,1
|
|
20240104,094300,14635445,3505,3505,3505,3505,0
|
|
20240104,094200,14635445,3505,3505,3505,3505,1
|
|
20240104,094100,14631940,3505,3505,3505,3505,500
|
|
20240104,094000,12879440,3505,3505,3505,3505,0
|
|
20240104,093900,12879440,3505,3505,3505,3505,0
|
|
20240104,093800,12879440,3505,3505,3505,3505,0
|
|
20240104,093700,12879440,3505,3505,3505,3505,1
|
|
20240104,093600,12875935,3490,3505,3505,3490,522
|
|
20240104,093500,11052655,3500,3500,3500,3500,0
|
|
20240104,093400,11052655,3500,3500,3500,3500,130
|
|
20240104,093300,10597655,3505,3505,3505,3505,4
|
|
20240104,093200,10583635,3505,3505,3505,3505,1
|
|
20240104,093100,10580130,3505,3505,3505,3505,3
|
|
20240104,093000,10569615,3505,3505,3505,3505,1
|
|
20240104,092900,10566110,3505,3505,3505,3505,0
|
|
20240104,092800,10566110,3505,3505,3505,3505,10
|
|
20240104,092700,10531060,3505,3495,3505,3495,2
|
|
20240104,092600,10524060,3495,3495,3495,3495,0
|
|
20240104,092500,10524060,3495,3505,3505,3495,654
|
|
20240104,092400,8238290,3505,3505,3505,3505,0
|
|
20240104,092300,8238290,3505,3505,3505,3505,0
|
|
20240104,092200,8238290,3505,3505,3505,3505,0
|
|
20240104,092100,8238290,3505,3505,3505,3505,1
|
|
20240104,092000,8234785,3510,3510,3510,3510,0
|
|
20240104,091900,8234785,3510,3510,3510,3510,0
|
|
20240104,091800,8234785,3510,3510,3510,3510,0
|
|
20240104,091700,8234785,3510,3510,3510,3510,0
|
|
20240104,091600,8234785,3510,3485,3510,3485,114
|
|
20240104,091500,7837470,3485,3485,3485,3485,30
|
|
20240104,091400,7732920,3490,3490,3490,3490,150
|
|
20240104,091300,7209420,3510,3510,3510,3510,20
|
|
20240104,091200,7139220,3475,3475,3475,3475,0
|
|
20240104,091100,7139220,3475,3475,3475,3475,1
|
|
20240104,091000,7135745,3510,3475,3510,3475,34
|
|
20240104,090900,7016545,3490,3495,3495,3490,130
|
|
20240104,090800,6562795,3495,3510,3510,3495,40
|
|
20240104,090700,6422845,3515,3515,3515,3515,0
|
|
20240104,090600,6422845,3515,3515,3515,3515,55
|
|
20240104,090500,6229520,3515,3515,3515,3515,1
|
|
20240104,090400,6226005,3520,3520,3520,3520,0
|
|
20240104,090300,6226005,3520,3520,3520,3520,0
|
|
20240104,090200,6226005,3520,3520,3520,3520,0
|
|
20240104,090100,6226005,3520,3495,3520,3465,195
|
|
20240104,090000,5546565,3495,3495,3495,3495,1587
|