596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185300,269450060,3570,3570,3570,3570,14068
|
|
20240109,185200,269450060,3570,3570,3570,3570,0
|
|
20240109,185100,269450060,3570,3570,3570,3570,0
|
|
20240109,185000,269450060,3570,3570,3570,3570,0
|
|
20240109,184900,269450060,3570,3570,3570,3570,0
|
|
20240109,184800,269450060,3570,3570,3570,3570,0
|
|
20240109,184700,269450060,3570,3570,3570,3570,0
|
|
20240109,184600,269450060,3570,3570,3570,3570,0
|
|
20240109,184500,269450060,3570,3570,3570,3570,0
|
|
20240109,184400,269450060,3570,3570,3570,3570,0
|
|
20240109,184300,269450060,3570,3570,3570,3570,0
|
|
20240109,184200,269450060,3570,3570,3570,3570,0
|
|
20240109,184100,269450060,3570,3570,3570,3570,0
|
|
20240109,184000,269450060,3570,3570,3570,3570,0
|
|
20240109,183900,269450060,3570,3570,3570,3570,0
|
|
20240109,183800,269450060,3570,3570,3570,3570,0
|
|
20240109,183700,269450060,3570,3570,3570,3570,0
|
|
20240109,183600,269450060,3570,3570,3570,3570,0
|
|
20240109,183500,269450060,3570,3570,3570,3570,0
|
|
20240109,183400,269450060,3570,3570,3570,3570,0
|
|
20240109,183300,269450060,3570,3570,3570,3570,0
|
|
20240109,183200,269450060,3570,3570,3570,3570,0
|
|
20240109,183100,269450060,3570,3570,3570,3570,0
|
|
20240109,183000,269450060,3570,3570,3570,3570,0
|
|
20240109,182900,269450060,3570,3570,3570,3570,0
|
|
20240109,182800,269450060,3570,3570,3570,3570,0
|
|
20240109,182700,269450060,3570,3570,3570,3570,0
|
|
20240109,182600,269450060,3570,3570,3570,3570,0
|
|
20240109,182500,269450060,3570,3570,3570,3570,0
|
|
20240109,182400,269450060,3570,3570,3570,3570,0
|
|
20240109,182300,269450060,3570,3570,3570,3570,14068
|
|
20240109,182200,269450060,3570,3570,3570,3570,0
|
|
20240109,182100,269450060,3570,3570,3570,3570,0
|
|
20240109,182000,269450060,3570,3570,3570,3570,0
|
|
20240109,181900,269450060,3570,3570,3570,3570,0
|
|
20240109,181800,269450060,3570,3570,3570,3570,0
|
|
20240109,181700,269450060,3570,3570,3570,3570,0
|
|
20240109,181600,269450060,3570,3570,3570,3570,0
|
|
20240109,181500,269450060,3570,3570,3570,3570,0
|
|
20240109,181400,269450060,3570,3570,3570,3570,0
|
|
20240109,181300,269450060,3570,3570,3570,3570,0
|
|
20240109,181200,269450060,3570,3570,3570,3570,0
|
|
20240109,181100,269450060,3570,3570,3570,3570,0
|
|
20240109,181000,269450060,3570,3570,3570,3570,0
|
|
20240109,180900,269450060,3570,3570,3570,3570,0
|
|
20240109,180800,269450060,3570,3570,3570,3570,0
|
|
20240109,180700,269450060,3570,3570,3570,3570,0
|
|
20240109,180600,269450060,3570,3570,3570,3570,0
|
|
20240109,180500,269450060,3570,3570,3570,3570,0
|
|
20240109,180400,269450060,3570,3570,3570,3570,0
|
|
20240109,180300,269450060,3570,3570,3570,3570,0
|
|
20240109,180200,269450060,3570,3570,3570,3570,0
|
|
20240109,180100,269450060,3570,3570,3570,3570,0
|
|
20240109,180000,269450060,3570,3570,3570,3570,0
|
|
20240109,175900,269450060,3570,3570,3570,3570,0
|
|
20240109,175800,269450060,3570,3570,3570,3570,0
|
|
20240109,175700,269450060,3570,3570,3570,3570,0
|
|
20240109,175600,269450060,3570,3570,3570,3570,0
|
|
20240109,175500,269450060,3570,3570,3570,3570,0
|
|
20240109,175400,269450060,3570,3570,3570,3570,0
|
|
20240109,175300,269450060,3570,3570,3570,3570,14068
|
|
20240109,175200,269450060,3570,3570,3570,3570,0
|
|
20240109,175100,269450060,3570,3570,3570,3570,0
|
|
20240109,175000,269450060,3570,3570,3570,3570,0
|
|
20240109,174900,269450060,3570,3570,3570,3570,0
|
|
20240109,174800,269450060,3570,3570,3570,3570,0
|
|
20240109,174700,269450060,3570,3570,3570,3570,0
|
|
20240109,174600,269450060,3570,3570,3570,3570,0
|
|
20240109,174500,269450060,3570,3570,3570,3570,0
|
|
20240109,174400,269450060,3570,3570,3570,3570,0
|
|
20240109,174300,269450060,3570,3570,3570,3570,0
|
|
20240109,174200,269450060,3570,3570,3570,3570,0
|
|
20240109,174100,269450060,3570,3570,3570,3570,0
|
|
20240109,174000,269450060,3570,3570,3570,3570,0
|
|
20240109,173900,269450060,3570,3570,3570,3570,0
|
|
20240109,173800,269450060,3570,3570,3570,3570,0
|
|
20240109,173700,269450060,3570,3570,3570,3570,0
|
|
20240109,173600,269450060,3570,3570,3570,3570,0
|
|
20240109,173500,269450060,3570,3570,3570,3570,0
|
|
20240109,173400,269450060,3570,3570,3570,3570,0
|
|
20240109,173300,269450060,3570,3570,3570,3570,0
|
|
20240109,173200,269450060,3570,3570,3570,3570,0
|
|
20240109,173100,269450060,3570,3570,3570,3570,0
|
|
20240109,173000,269450060,3570,3570,3570,3570,0
|
|
20240109,172900,269450060,3570,3570,3570,3570,0
|
|
20240109,172800,269450060,3570,3570,3570,3570,0
|
|
20240109,172700,269450060,3570,3570,3570,3570,0
|
|
20240109,172600,269450060,3570,3570,3570,3570,0
|
|
20240109,172500,269450060,3570,3570,3570,3570,0
|
|
20240109,172400,269450060,3570,3570,3570,3570,0
|
|
20240109,172300,269450060,3570,3570,3570,3570,14068
|
|
20240109,172200,269450060,3570,3570,3570,3570,0
|
|
20240109,172100,269450060,3570,3570,3570,3570,0
|
|
20240109,172000,269450060,3570,3570,3570,3570,0
|
|
20240109,171900,269450060,3570,3570,3570,3570,0
|
|
20240109,171800,269450060,3570,3570,3570,3570,0
|
|
20240109,171700,269450060,3570,3570,3570,3570,0
|
|
20240109,171600,269450060,3570,3570,3570,3570,0
|
|
20240109,171500,269450060,3570,3570,3570,3570,0
|
|
20240109,171400,269450060,3570,3570,3570,3570,0
|
|
20240109,171300,269450060,3570,3570,3570,3570,0
|
|
20240109,171200,269450060,3570,3570,3570,3570,0
|
|
20240109,171100,269450060,3570,3570,3570,3570,0
|
|
20240109,171000,269450060,3570,3570,3570,3570,0
|
|
20240109,170900,269450060,3570,3570,3570,3570,0
|
|
20240109,170800,269450060,3570,3570,3570,3570,0
|
|
20240109,170700,269450060,3570,3570,3570,3570,0
|
|
20240109,170600,269450060,3570,3570,3570,3570,0
|
|
20240109,170500,269450060,3570,3570,3570,3570,0
|
|
20240109,170400,269450060,3570,3570,3570,3570,0
|
|
20240109,170300,269450060,3570,3570,3570,3570,0
|
|
20240109,170200,269450060,3570,3570,3570,3570,0
|
|
20240109,170100,269450060,3570,3570,3570,3570,0
|
|
20240109,170000,269450060,3570,3570,3570,3570,0
|
|
20240109,165900,269450060,3570,3570,3570,3570,0
|
|
20240109,165800,269450060,3570,3570,3570,3570,0
|
|
20240109,165700,269450060,3570,3570,3570,3570,0
|
|
20240109,165600,269450060,3570,3570,3570,3570,0
|
|
20240109,165500,269450060,3570,3570,3570,3570,0
|
|
20240109,165400,269450060,3570,3570,3570,3570,0
|
|
20240109,165300,269450060,3570,3570,3570,3570,14068
|
|
20240109,165200,269450060,3570,3570,3570,3570,0
|
|
20240109,165100,269450060,3570,3570,3570,3570,0
|
|
20240109,165000,269450060,3570,3570,3570,3570,0
|
|
20240109,164900,269450060,3570,3570,3570,3570,0
|
|
20240109,164800,269450060,3570,3570,3570,3570,0
|
|
20240109,164700,269450060,3570,3570,3570,3570,0
|
|
20240109,164600,269450060,3570,3570,3570,3570,0
|
|
20240109,164500,269450060,3570,3570,3570,3570,0
|
|
20240109,164400,269450060,3570,3570,3570,3570,0
|
|
20240109,164300,269450060,3570,3570,3570,3570,0
|
|
20240109,164200,269450060,3570,3570,3570,3570,0
|
|
20240109,164100,269450060,3570,3570,3570,3570,0
|
|
20240109,164000,269450060,3570,3570,3570,3570,0
|
|
20240109,163900,269450060,3570,3570,3570,3570,0
|
|
20240109,163800,269450060,3570,3570,3570,3570,0
|
|
20240109,163700,269450060,3570,3570,3570,3570,0
|
|
20240109,163600,269450060,3570,3570,3570,3570,0
|
|
20240109,163500,269450060,3570,3570,3570,3570,0
|
|
20240109,163400,269450060,3570,3570,3570,3570,0
|
|
20240109,163300,269450060,3570,3570,3570,3570,0
|
|
20240109,163200,269450060,3570,3570,3570,3570,0
|
|
20240109,163100,269450060,3570,3570,3570,3570,0
|
|
20240109,163000,269450060,3570,3570,3570,3570,0
|
|
20240109,162900,269450060,3570,3570,3570,3570,0
|
|
20240109,162800,269450060,3570,3570,3570,3570,0
|
|
20240109,162700,269450060,3570,3570,3570,3570,0
|
|
20240109,162600,269450060,3570,3570,3570,3570,0
|
|
20240109,162500,269450060,3570,3570,3570,3570,0
|
|
20240109,162400,269450060,3570,3570,3570,3570,0
|
|
20240109,162300,269450060,3570,3570,3570,3570,14068
|
|
20240109,162200,269450060,3570,3570,3570,3570,0
|
|
20240109,162100,269450060,3570,3570,3570,3570,0
|
|
20240109,162000,269450060,3570,3570,3570,3570,0
|
|
20240109,161900,269450060,3570,3570,3570,3570,0
|
|
20240109,161800,269450060,3570,3570,3570,3570,0
|
|
20240109,161700,269450060,3570,3570,3570,3570,0
|
|
20240109,161600,269450060,3570,3570,3570,3570,0
|
|
20240109,161500,269450060,3570,3570,3570,3570,0
|
|
20240109,161400,269450060,3570,3570,3570,3570,0
|
|
20240109,161300,269450060,3570,3570,3570,3570,0
|
|
20240109,161200,269450060,3570,3570,3570,3570,0
|
|
20240109,161100,269450060,3570,3570,3570,3570,0
|
|
20240109,161000,269450060,3570,3570,3570,3570,0
|
|
20240109,160900,269450060,3570,3570,3570,3570,0
|
|
20240109,160800,269450060,3570,3570,3570,3570,0
|
|
20240109,160700,269450060,3570,3570,3570,3570,0
|
|
20240109,160600,269450060,3570,3570,3570,3570,0
|
|
20240109,160500,269450060,3570,3570,3570,3570,0
|
|
20240109,160400,269450060,3570,3570,3570,3570,0
|
|
20240109,160300,269450060,3570,3570,3570,3570,0
|
|
20240109,160200,269450060,3570,3570,3570,3570,0
|
|
20240109,160100,269450060,3570,3570,3570,3570,0
|
|
20240109,160000,269450060,3570,3570,3570,3570,0
|
|
20240109,155900,269450060,3570,3570,3570,3570,0
|
|
20240109,155800,269450060,3570,3570,3570,3570,0
|
|
20240109,155700,269450060,3570,3570,3570,3570,0
|
|
20240109,155600,269450060,3570,3570,3570,3570,0
|
|
20240109,155500,269450060,3570,3570,3570,3570,0
|
|
20240109,155400,269450060,3570,3570,3570,3570,0
|
|
20240109,155300,269450060,3570,3570,3570,3570,14068
|
|
20240109,155200,269450060,3570,3570,3570,3570,0
|
|
20240109,155100,269450060,3570,3570,3570,3570,0
|
|
20240109,155000,269450060,3570,3570,3570,3570,0
|
|
20240109,154900,269450060,3570,3570,3570,3570,0
|
|
20240109,154800,269450060,3570,3570,3570,3570,0
|
|
20240109,154700,269450060,3570,3570,3570,3570,0
|
|
20240109,154600,269450060,3570,3570,3570,3570,0
|
|
20240109,154500,269450060,3570,3570,3570,3570,0
|
|
20240109,154400,269450060,3570,3570,3570,3570,0
|
|
20240109,154300,269450060,3570,3570,3570,3570,0
|
|
20240109,154200,269450060,3570,3570,3570,3570,0
|
|
20240109,154100,269450060,3570,3570,3570,3570,0
|
|
20240109,154000,269450060,3570,3570,3570,3570,0
|
|
20240109,153900,269450060,3570,3570,3570,3570,0
|
|
20240109,153800,269450060,3570,3570,3570,3570,0
|
|
20240109,153700,269450060,3570,3570,3570,3570,0
|
|
20240109,153600,269450060,3570,3570,3570,3570,0
|
|
20240109,153500,269450060,3570,3570,3570,3570,0
|
|
20240109,153400,269450060,3570,3570,3570,3570,0
|
|
20240109,153300,269450060,3570,3570,3570,3570,0
|
|
20240109,153200,269450060,3570,3570,3570,3570,0
|
|
20240109,153100,269450060,3570,3570,3570,3570,0
|
|
20240109,153000,269450060,3570,3570,3570,3570,14068
|
|
20240109,152900,219227300,3565,3565,3565,3565,0
|
|
20240109,152800,219227300,3565,3565,3565,3565,0
|
|
20240109,152700,219227300,3565,3565,3565,3565,0
|
|
20240109,152600,219227300,3565,3565,3565,3565,0
|
|
20240109,152500,219227300,3565,3565,3565,3565,0
|
|
20240109,152400,219227300,3565,3565,3565,3565,0
|
|
20240109,152300,219227300,3565,3565,3565,3565,0
|
|
20240109,152200,219227300,3565,3565,3565,3565,0
|
|
20240109,152100,219227300,3565,3565,3565,3565,0
|
|
20240109,152000,219227300,3565,3565,3565,3565,0
|
|
20240109,151900,219227300,3565,3555,3565,3555,2168
|
|
20240109,151800,211508480,3560,3560,3560,3525,67
|
|
20240109,151700,211270240,3565,3560,3565,3560,2228
|
|
20240109,151600,203331420,3565,3560,3565,3560,1108
|
|
20240109,151500,199386770,3560,3530,3560,3530,8262
|
|
20240109,151400,170092515,3530,3530,3535,3515,2104
|
|
20240109,151300,162687820,3530,3515,3530,3515,2722
|
|
20240109,151200,153101720,3515,3505,3515,3505,665
|
|
20240109,151100,150767995,3505,3500,3505,3475,1019
|
|
20240109,151000,147219300,3500,3490,3500,3450,4358
|
|
20240109,150900,132000815,3490,3490,3490,3485,349
|
|
20240109,150800,130783195,3485,3485,3485,3485,1
|
|
20240109,150700,130779710,3485,3485,3485,3485,0
|
|
20240109,150600,130779710,3485,3485,3485,3485,0
|
|
20240109,150500,130779710,3485,3485,3485,3485,2
|
|
20240109,150400,130772740,3490,3490,3490,3490,0
|
|
20240109,150300,130772740,3490,3490,3490,3490,1
|
|
20240109,150200,130769250,3485,3485,3485,3485,0
|
|
20240109,150100,130769250,3485,3485,3485,3485,0
|
|
20240109,150000,130769250,3485,3485,3485,3485,0
|
|
20240109,145900,130769250,3485,3485,3485,3485,3
|
|
20240109,145800,130758795,3495,3495,3495,3495,18
|
|
20240109,145700,130695885,3475,3475,3475,3475,0
|
|
20240109,145600,130695885,3475,3475,3475,3475,0
|
|
20240109,145500,130695885,3475,3475,3475,3475,0
|
|
20240109,145400,130695885,3475,3475,3475,3475,0
|
|
20240109,145300,130695885,3475,3475,3475,3475,100
|
|
20240109,145200,130348385,3490,3490,3490,3490,0
|
|
20240109,145100,130348385,3490,3490,3490,3490,3
|
|
20240109,145000,130337915,3500,3500,3500,3500,0
|
|
20240109,144900,130337915,3500,3500,3500,3500,53
|
|
20240109,144800,130152415,3500,3500,3500,3500,0
|
|
20240109,144700,130152415,3500,3495,3500,3480,50
|
|
20240109,144600,129977615,3495,3480,3495,3480,230
|
|
20240109,144500,129175960,3480,3480,3480,3480,0
|
|
20240109,144400,129175960,3480,3480,3480,3480,0
|
|
20240109,144300,129175960,3480,3480,3480,3480,0
|
|
20240109,144200,129175960,3480,3480,3480,3480,10
|
|
20240109,144100,129141160,3480,3480,3480,3480,0
|
|
20240109,144000,129141160,3480,3480,3480,3480,353
|
|
20240109,143900,127912720,3485,3490,3490,3485,16
|
|
20240109,143800,127856955,3480,3495,3495,3455,2030
|
|
20240109,143700,120831055,3495,3495,3495,3495,10
|
|
20240109,143600,120796105,3495,3495,3495,3495,0
|
|
20240109,143500,120796105,3495,3495,3495,3495,3
|
|
20240109,143400,120785620,3460,3505,3505,3460,4501
|
|
20240109,143300,105159680,3480,3480,3480,3480,145
|
|
20240109,143200,104655080,3505,3505,3505,3505,1
|
|
20240109,143100,104651575,3480,3480,3480,3480,0
|
|
20240109,143000,104651575,3480,3480,3480,3480,0
|
|
20240109,142900,104651575,3480,3480,3480,3480,0
|
|
20240109,142800,104651575,3480,3480,3480,3480,0
|
|
20240109,142700,104651575,3480,3480,3480,3480,0
|
|
20240109,142600,104651575,3480,3485,3485,3480,400
|
|
20240109,142500,103258805,3505,3505,3505,3505,0
|
|
20240109,142400,103258805,3505,3505,3505,3505,0
|
|
20240109,142300,103258805,3505,3505,3505,3505,0
|
|
20240109,142200,103258805,3505,3505,3505,3505,0
|
|
20240109,142100,103258805,3505,3505,3505,3505,0
|
|
20240109,142000,103258805,3505,3505,3505,3505,0
|
|
20240109,141900,103258805,3505,3505,3505,3505,1
|
|
20240109,141800,103255300,3480,3485,3485,3480,595
|
|
20240109,141700,101183100,3485,3485,3485,3485,0
|
|
20240109,141600,101183100,3485,3485,3485,3485,0
|
|
20240109,141500,101183100,3485,3485,3485,3485,0
|
|
20240109,141400,101183100,3485,3485,3485,3485,0
|
|
20240109,141300,101183100,3485,3485,3485,3485,0
|
|
20240109,141200,101183100,3485,3485,3485,3485,0
|
|
20240109,141100,101183100,3485,3485,3485,3485,0
|
|
20240109,141000,101183100,3485,3485,3485,3485,0
|
|
20240109,140900,101183100,3485,3485,3485,3485,0
|
|
20240109,140800,101183100,3485,3485,3485,3485,0
|
|
20240109,140700,101183100,3485,3485,3485,3485,0
|
|
20240109,140600,101183100,3485,3485,3485,3485,0
|
|
20240109,140500,101183100,3485,3485,3485,3485,0
|
|
20240109,140400,101183100,3485,3485,3485,3485,0
|
|
20240109,140300,101183100,3485,3485,3485,3485,0
|
|
20240109,140200,101183100,3485,3485,3485,3485,0
|
|
20240109,140100,101183100,3485,3485,3485,3485,0
|
|
20240109,140000,101183100,3485,3485,3485,3485,0
|
|
20240109,135900,101183100,3485,3485,3485,3485,0
|
|
20240109,135800,101183100,3485,3485,3485,3485,100
|
|
20240109,135700,100834600,3505,3505,3505,3505,0
|
|
20240109,135600,100834600,3505,3505,3505,3505,0
|
|
20240109,135500,100834600,3505,3505,3505,3505,0
|
|
20240109,135400,100834600,3505,3505,3505,3505,0
|
|
20240109,135300,100834600,3505,3505,3505,3505,1
|
|
20240109,135200,100831095,3480,3480,3480,3480,0
|
|
20240109,135100,100831095,3480,3480,3480,3480,0
|
|
20240109,135000,100831095,3480,3480,3480,3480,0
|
|
20240109,134900,100831095,3480,3480,3480,3480,20
|
|
20240109,134800,100761495,3480,3480,3480,3480,1
|
|
20240109,134700,100758015,3475,3475,3475,3475,0
|
|
20240109,134600,100758015,3475,3475,3475,3475,0
|
|
20240109,134500,100758015,3475,3475,3475,3475,0
|
|
20240109,134400,100758015,3475,3475,3475,3475,13
|
|
20240109,134300,100712840,3510,3510,3510,3510,0
|
|
20240109,134200,100712840,3510,3510,3510,3510,0
|
|
20240109,134100,100712840,3510,3510,3510,3510,0
|
|
20240109,134000,100712840,3510,3510,3510,3510,0
|
|
20240109,133900,100712840,3510,3510,3510,3510,0
|
|
20240109,133800,100712840,3510,3510,3510,3510,0
|
|
20240109,133700,100712840,3510,3510,3510,3510,0
|
|
20240109,133600,100712840,3510,3510,3510,3510,0
|
|
20240109,133500,100712840,3510,3510,3510,3510,0
|
|
20240109,133400,100712840,3510,3510,3510,3510,0
|
|
20240109,133300,100712840,3510,3510,3510,3510,0
|
|
20240109,133200,100712840,3510,3510,3510,3510,0
|
|
20240109,133100,100712840,3510,3510,3510,3510,0
|
|
20240109,133000,100712840,3510,3510,3510,3510,0
|
|
20240109,132900,100712840,3510,3510,3510,3510,0
|
|
20240109,132800,100712840,3510,3510,3510,3510,0
|
|
20240109,132700,100712840,3510,3510,3510,3510,0
|
|
20240109,132600,100712840,3510,3510,3510,3510,0
|
|
20240109,132500,100712840,3510,3490,3510,3490,95
|
|
20240109,132400,100379980,3500,3500,3500,3500,0
|
|
20240109,132300,100379980,3500,3480,3500,3470,4001
|
|
20240109,132200,86475505,3500,3500,3500,3500,0
|
|
20240109,132100,86475505,3500,3500,3500,3500,0
|
|
20240109,132000,86475505,3500,3500,3500,3500,0
|
|
20240109,131900,86475505,3500,3480,3500,3480,9
|
|
20240109,131800,86444165,3485,3485,3485,3485,0
|
|
20240109,131700,86444165,3485,3485,3485,3485,0
|
|
20240109,131600,86444165,3485,3485,3485,3485,30
|
|
20240109,131500,86339615,3500,3500,3500,3500,0
|
|
20240109,131400,86339615,3500,3500,3500,3500,1
|
|
20240109,131300,86336115,3500,3500,3500,3500,11
|
|
20240109,131200,86297615,3500,3500,3500,3500,0
|
|
20240109,131100,86297615,3500,3500,3500,3500,1
|
|
20240109,131000,86294115,3480,3480,3480,3480,0
|
|
20240109,130900,86294115,3480,3480,3480,3480,0
|
|
20240109,130800,86294115,3480,3480,3480,3480,0
|
|
20240109,130700,86294115,3480,3480,3480,3480,145
|
|
20240109,130600,85789515,3480,3480,3480,3480,5
|
|
20240109,130500,85772115,3480,3480,3480,3480,0
|
|
20240109,130400,85772115,3480,3480,3480,3480,0
|
|
20240109,130300,85772115,3480,3480,3480,3480,441
|
|
20240109,130200,84237435,3500,3500,3500,3500,0
|
|
20240109,130100,84237435,3500,3500,3500,3500,0
|
|
20240109,130000,84237435,3500,3500,3500,3500,1
|
|
20240109,125900,84233935,3485,3485,3485,3485,0
|
|
20240109,125800,84233935,3485,3495,3495,3485,1400
|
|
20240109,125700,79352705,3495,3495,3495,3495,0
|
|
20240109,125600,79352705,3495,3495,3495,3495,0
|
|
20240109,125500,79352705,3495,3495,3495,3495,0
|
|
20240109,125400,79352705,3495,3495,3495,3495,100
|
|
20240109,125300,79003205,3500,3500,3500,3500,0
|
|
20240109,125200,79003205,3500,3500,3500,3500,1
|
|
20240109,125100,78999705,3500,3500,3500,3500,0
|
|
20240109,125000,78999705,3500,3500,3500,3500,25
|
|
20240109,124900,78912205,3500,3500,3500,3500,1
|
|
20240109,124800,78908705,3495,3495,3495,3495,40
|
|
20240109,124700,78768905,3500,3500,3500,3500,0
|
|
20240109,124600,78768905,3500,3500,3500,3500,0
|
|
20240109,124500,78768905,3500,3500,3500,3500,11
|
|
20240109,124400,78730405,3510,3510,3510,3510,0
|
|
20240109,124300,78730405,3510,3510,3510,3510,0
|
|
20240109,124200,78730405,3510,3510,3510,3510,0
|
|
20240109,124100,78730405,3510,3510,3510,3510,0
|
|
20240109,124000,78730405,3510,3510,3510,3510,1
|
|
20240109,123900,78726895,3495,3495,3495,3495,10
|
|
20240109,123800,78691945,3495,3495,3495,3495,0
|
|
20240109,123700,78691945,3495,3495,3495,3495,0
|
|
20240109,123600,78691945,3495,3495,3495,3495,0
|
|
20240109,123500,78691945,3495,3495,3495,3495,0
|
|
20240109,123400,78691945,3495,3495,3495,3495,0
|
|
20240109,123300,78691945,3495,3495,3495,3495,0
|
|
20240109,123200,78691945,3495,3495,3495,3495,0
|
|
20240109,123100,78691945,3495,3495,3495,3495,0
|
|
20240109,123000,78691945,3495,3495,3495,3495,0
|
|
20240109,122900,78691945,3495,3495,3495,3495,0
|
|
20240109,122800,78691945,3495,3495,3495,3495,0
|
|
20240109,122700,78691945,3495,3495,3495,3495,0
|
|
20240109,122600,78691945,3495,3495,3495,3495,0
|
|
20240109,122500,78691945,3495,3495,3495,3495,0
|
|
20240109,122400,78691945,3495,3495,3495,3495,0
|
|
20240109,122300,78691945,3495,3495,3495,3495,0
|
|
20240109,122200,78691945,3495,3495,3495,3495,0
|
|
20240109,122100,78691945,3495,3495,3495,3495,0
|
|
20240109,122000,78691945,3495,3495,3495,3495,0
|
|
20240109,121900,78691945,3495,3495,3495,3495,0
|
|
20240109,121800,78691945,3495,3495,3495,3495,0
|
|
20240109,121700,78691945,3495,3495,3495,3495,0
|
|
20240109,121600,78691945,3495,3495,3495,3495,0
|
|
20240109,121500,78691945,3495,3495,3495,3495,0
|
|
20240109,121400,78691945,3495,3520,3520,3495,29
|
|
20240109,121300,78590565,3495,3495,3495,3495,1
|
|
20240109,121200,78587070,3520,3520,3520,3520,0
|
|
20240109,121100,78587070,3520,3520,3520,3520,0
|
|
20240109,121000,78587070,3520,3520,3520,3520,0
|
|
20240109,120900,78587070,3520,3520,3520,3520,0
|
|
20240109,120800,78587070,3520,3520,3520,3520,0
|
|
20240109,120700,78587070,3520,3520,3520,3520,0
|
|
20240109,120600,78587070,3520,3520,3520,3520,0
|
|
20240109,120500,78587070,3520,3520,3520,3520,0
|
|
20240109,120400,78587070,3520,3520,3520,3520,0
|
|
20240109,120300,78587070,3520,3520,3520,3520,0
|
|
20240109,120200,78587070,3520,3520,3520,3520,0
|
|
20240109,120100,78587070,3520,3520,3520,3520,0
|
|
20240109,120000,78587070,3520,3520,3520,3520,0
|
|
20240109,115900,78587070,3520,3520,3520,3520,1
|
|
20240109,115800,78583550,3495,3495,3495,3495,0
|
|
20240109,115700,78583550,3495,3495,3495,3495,0
|
|
20240109,115600,78583550,3495,3495,3495,3495,0
|
|
20240109,115500,78583550,3495,3495,3495,3495,0
|
|
20240109,115400,78583550,3495,3495,3495,3495,0
|
|
20240109,115300,78583550,3495,3495,3495,3495,0
|
|
20240109,115200,78583550,3495,3495,3495,3495,500
|
|
20240109,115100,76836050,3500,3500,3500,3500,143
|
|
20240109,115000,76335550,3520,3520,3520,3520,1
|
|
20240109,114900,76332030,3495,3495,3495,3495,0
|
|
20240109,114800,76332030,3495,3495,3495,3495,0
|
|
20240109,114700,76332030,3495,3495,3495,3495,0
|
|
20240109,114600,76332030,3495,3495,3495,3495,0
|
|
20240109,114500,76332030,3495,3495,3495,3495,0
|
|
20240109,114400,76332030,3495,3495,3495,3495,0
|
|
20240109,114300,76332030,3495,3495,3495,3495,0
|
|
20240109,114200,76332030,3495,3495,3495,3495,0
|
|
20240109,114100,76332030,3495,3495,3495,3495,0
|
|
20240109,114000,76332030,3495,3495,3495,3495,3
|
|
20240109,113900,76321545,3520,3520,3520,3520,0
|
|
20240109,113800,76321545,3520,3520,3520,3520,0
|
|
20240109,113700,76321545,3520,3520,3520,3520,1
|
|
20240109,113600,76318025,3520,3520,3520,3520,0
|
|
20240109,113500,76318025,3520,3520,3520,3520,0
|
|
20240109,113400,76318025,3520,3520,3520,3520,0
|
|
20240109,113300,76318025,3520,3520,3520,3520,0
|
|
20240109,113200,76318025,3520,3520,3520,3520,0
|
|
20240109,113100,76318025,3520,3520,3520,3520,0
|
|
20240109,113000,76318025,3520,3520,3520,3520,284
|
|
20240109,112900,75318345,3500,3500,3500,3500,0
|
|
20240109,112800,75318345,3500,3500,3500,3500,0
|
|
20240109,112700,75318345,3500,3500,3500,3500,0
|
|
20240109,112600,75318345,3500,3500,3500,3500,16
|
|
20240109,112500,75262345,3505,3505,3505,3505,511
|
|
20240109,112400,73471290,3505,3505,3505,3505,0
|
|
20240109,112300,73471290,3505,3505,3505,3505,0
|
|
20240109,112200,73471290,3505,3505,3505,3505,0
|
|
20240109,112100,73471290,3505,3505,3505,3505,0
|
|
20240109,112000,73471290,3505,3505,3505,3505,0
|
|
20240109,111900,73471290,3505,3505,3505,3505,60
|
|
20240109,111800,73260990,3505,3505,3505,3505,0
|
|
20240109,111700,73260990,3505,3505,3505,3505,0
|
|
20240109,111600,73260990,3505,3505,3505,3505,0
|
|
20240109,111500,73260990,3505,3505,3505,3505,0
|
|
20240109,111400,73260990,3505,3505,3505,3505,2
|
|
20240109,111300,73253980,3535,3535,3535,3535,0
|
|
20240109,111200,73253980,3535,3535,3535,3535,0
|
|
20240109,111100,73253980,3535,3535,3535,3535,0
|
|
20240109,111000,73253980,3535,3535,3535,3535,0
|
|
20240109,110900,73253980,3535,3535,3535,3535,0
|
|
20240109,110800,73253980,3535,3535,3535,3535,0
|
|
20240109,110700,73253980,3535,3535,3535,3535,0
|
|
20240109,110600,73253980,3535,3535,3535,3535,0
|
|
20240109,110500,73253980,3535,3535,3535,3535,0
|
|
20240109,110400,73253980,3535,3505,3535,3505,201
|
|
20240109,110300,72549445,3505,3505,3505,3505,42
|
|
20240109,110200,72402235,3505,3510,3510,3505,2965
|
|
20240109,110100,61995090,3510,3510,3510,3510,0
|
|
20240109,110000,61995090,3510,3520,3520,3510,85
|
|
20240109,105900,61696480,3510,3510,3510,3510,0
|
|
20240109,105800,61696480,3510,3510,3510,3510,0
|
|
20240109,105700,61696480,3510,3520,3520,3510,10
|
|
20240109,105600,61661370,3540,3540,3540,3540,0
|
|
20240109,105500,61661370,3540,3540,3540,3540,0
|
|
20240109,105400,61661370,3540,3540,3540,3540,0
|
|
20240109,105300,61661370,3540,3540,3540,3540,0
|
|
20240109,105200,61661370,3540,3540,3540,3540,0
|
|
20240109,105100,61661370,3540,3540,3540,3540,0
|
|
20240109,105000,61661370,3540,3540,3540,3540,3
|
|
20240109,104900,61650750,3540,3535,3540,3535,101
|
|
20240109,104800,61293625,3540,3530,3540,3530,410
|
|
20240109,104700,59846075,3530,3495,3530,3495,522
|
|
20240109,104600,58007000,3480,3490,3490,3480,574
|
|
20240109,104500,56003750,3490,3490,3490,3490,0
|
|
20240109,104400,56003750,3490,3490,3490,3490,0
|
|
20240109,104300,56003750,3490,3490,3490,3490,0
|
|
20240109,104200,56003750,3490,3490,3490,3490,0
|
|
20240109,104100,56003750,3490,3490,3490,3490,60
|
|
20240109,104000,55794350,3490,3490,3490,3490,0
|
|
20240109,103900,55794350,3490,3490,3490,3490,0
|
|
20240109,103800,55794350,3490,3490,3490,3490,2
|
|
20240109,103700,55787370,3485,3485,3485,3485,0
|
|
20240109,103600,55787370,3485,3485,3485,3485,0
|
|
20240109,103500,55787370,3485,3485,3485,3485,36
|
|
20240109,103400,55661910,3485,3485,3485,3485,1
|
|
20240109,103300,55658425,3480,3480,3480,3480,0
|
|
20240109,103200,55658425,3480,3480,3480,3480,0
|
|
20240109,103100,55658425,3480,3480,3480,3480,0
|
|
20240109,103000,55658425,3480,3480,3480,3480,0
|
|
20240109,102900,55658425,3480,3480,3480,3480,0
|
|
20240109,102800,55658425,3480,3480,3480,3480,0
|
|
20240109,102700,55658425,3480,3480,3480,3480,0
|
|
20240109,102600,55658425,3480,3480,3480,3480,0
|
|
20240109,102500,55658425,3480,3480,3480,3480,1
|
|
20240109,102400,55654945,3480,3480,3480,3480,0
|
|
20240109,102300,55654945,3480,3480,3480,3480,0
|
|
20240109,102200,55654945,3480,3480,3480,3480,0
|
|
20240109,102100,55654945,3480,3480,3480,3480,0
|
|
20240109,102000,55654945,3480,3480,3480,3480,0
|
|
20240109,101900,55654945,3480,3480,3480,3480,0
|
|
20240109,101800,55654945,3480,3485,3485,3480,1700
|
|
20240109,101700,49733970,3485,3485,3485,3485,0
|
|
20240109,101600,49733970,3485,3485,3485,3485,1
|
|
20240109,101500,49730485,3485,3495,3495,3485,300
|
|
20240109,101400,48684270,3495,3495,3495,3495,0
|
|
20240109,101300,48684270,3495,3495,3495,3495,0
|
|
20240109,101200,48684270,3495,3495,3495,3495,0
|
|
20240109,101100,48684270,3495,3495,3495,3495,0
|
|
20240109,101000,48684270,3495,3500,3500,3495,1385
|
|
20240109,100900,43843590,3495,3495,3495,3495,0
|
|
20240109,100800,43843590,3495,3495,3495,3495,0
|
|
20240109,100700,43843590,3495,3495,3495,3495,1
|
|
20240109,100600,43840095,3525,3505,3525,3495,1301
|
|
20240109,100500,39288070,3530,3510,3530,3495,3301
|
|
20240109,100400,27731905,3530,3530,3530,3530,81
|
|
20240109,100300,27445975,3530,3530,3530,3530,1
|
|
20240109,100200,27442445,3505,3505,3505,3505,70
|
|
20240109,100100,27197095,3505,3505,3505,3505,0
|
|
20240109,100000,27197095,3505,3505,3505,3505,0
|
|
20240109,095900,27197095,3505,3505,3505,3505,0
|
|
20240109,095800,27197095,3505,3505,3505,3505,0
|
|
20240109,095700,27197095,3505,3505,3505,3505,352
|
|
20240109,095600,25963335,3530,3530,3530,3530,0
|
|
20240109,095500,25963335,3530,3530,3530,3530,0
|
|
20240109,095400,25963335,3530,3530,3530,3530,0
|
|
20240109,095300,25963335,3530,3530,3530,3530,0
|
|
20240109,095200,25963335,3530,3530,3530,3530,1
|
|
20240109,095100,25959805,3510,3510,3510,3510,0
|
|
20240109,095000,25959805,3510,3510,3510,3510,0
|
|
20240109,094900,25959805,3510,3510,3510,3510,286
|
|
20240109,094800,24955945,3530,3530,3530,3530,0
|
|
20240109,094700,24955945,3530,3530,3530,3530,0
|
|
20240109,094600,24955945,3530,3530,3530,3530,0
|
|
20240109,094500,24955945,3530,3530,3530,3530,0
|
|
20240109,094400,24955945,3530,3530,3530,3530,51
|
|
20240109,094300,24775915,3540,3540,3540,3540,250
|
|
20240109,094200,23890915,3540,3540,3540,3540,50
|
|
20240109,094100,23713915,3550,3550,3550,3550,90
|
|
20240109,094000,23394415,3550,3540,3550,3540,440
|
|
20240109,093900,21832795,3540,3535,3540,3535,60
|
|
20240109,093800,21620470,3540,3540,3540,3540,0
|
|
20240109,093700,21620470,3540,3540,3540,3540,0
|
|
20240109,093600,21620470,3540,3535,3540,3535,211
|
|
20240109,093500,20874580,3535,3535,3535,3535,3
|
|
20240109,093400,20863975,3540,3540,3540,3540,0
|
|
20240109,093300,20863975,3540,3540,3540,3540,0
|
|
20240109,093200,20863975,3540,3545,3545,3510,4
|
|
20240109,093100,20849835,3545,3545,3545,3545,1
|
|
20240109,093000,20846290,3510,3510,3510,3510,17
|
|
20240109,092900,20786620,3555,3555,3555,3555,0
|
|
20240109,092800,20786620,3555,3550,3555,3550,18
|
|
20240109,092700,20722695,3555,3550,3555,3550,111
|
|
20240109,092600,20328630,3555,3515,3555,3515,902
|
|
20240109,092500,17135465,3495,3500,3500,3495,249
|
|
20240109,092400,16264710,3510,3510,3510,3510,0
|
|
20240109,092300,16264710,3510,3510,3510,3510,35
|
|
20240109,092200,16141860,3510,3510,3510,3510,40
|
|
20240109,092100,16001460,3520,3500,3520,3500,12
|
|
20240109,092000,15959440,3500,3515,3520,3500,1142
|
|
20240109,091900,11959715,3515,3515,3515,3515,0
|
|
20240109,091800,11959715,3515,3515,3515,3515,11
|
|
20240109,091700,11921050,3515,3515,3515,3515,53
|
|
20240109,091600,11734755,3520,3520,3520,3520,0
|
|
20240109,091500,11734755,3520,3520,3520,3520,44
|
|
20240109,091400,11579875,3520,3520,3520,3520,67
|
|
20240109,091300,11344035,3520,3520,3520,3520,0
|
|
20240109,091200,11344035,3520,3520,3520,3520,3
|
|
20240109,091100,11333475,3520,3520,3520,3520,108
|
|
20240109,091000,10953315,3520,3525,3550,3520,224
|
|
20240109,090900,10163855,3520,3530,3530,3520,147
|
|
20240109,090800,9645640,3550,3550,3550,3550,0
|
|
20240109,090700,9645640,3550,3550,3550,3550,0
|
|
20240109,090600,9645640,3550,3550,3550,3550,0
|
|
20240109,090500,9645640,3550,3550,3550,3550,195
|
|
20240109,090400,8953390,3550,3545,3550,3545,11
|
|
20240109,090300,8914345,3555,3560,3565,3555,402
|
|
20240109,090200,7481465,3565,3545,3565,3530,509
|
|
20240109,090100,5683160,3550,3545,3550,3545,125
|
|
20240109,090000,5239510,3545,3545,3545,3545,1478
|