544 lines
26 KiB
CSV
544 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190100,277042010,9980,9980,9980,9980,104
|
|
20240102,190000,277042010,9980,9980,9980,9980,0
|
|
20240102,185900,277042010,9980,9980,9980,9980,0
|
|
20240102,185800,277042010,9980,9980,9980,9980,0
|
|
20240102,185700,277042010,9980,9980,9980,9980,0
|
|
20240102,185600,277042010,9980,9980,9980,9980,0
|
|
20240102,185500,277042010,9980,9980,9980,9980,0
|
|
20240102,185400,277042010,9980,9980,9980,9980,0
|
|
20240102,185300,277042010,9980,9980,9980,9980,0
|
|
20240102,185200,277042010,9980,9980,9980,9980,0
|
|
20240102,185100,277042010,9980,9980,9980,9980,0
|
|
20240102,185000,277042010,9980,9980,9980,9980,0
|
|
20240102,184900,277042010,9980,9980,9980,9980,0
|
|
20240102,184800,277042010,9980,9980,9980,9980,0
|
|
20240102,184700,277042010,9980,9980,9980,9980,0
|
|
20240102,184600,277042010,9980,9980,9980,9980,0
|
|
20240102,184500,277042010,9980,9980,9980,9980,0
|
|
20240102,184400,277042010,9980,9980,9980,9980,0
|
|
20240102,184300,277042010,9980,9980,9980,9980,0
|
|
20240102,184200,277042010,9980,9980,9980,9980,0
|
|
20240102,184100,277042010,9980,9980,9980,9980,0
|
|
20240102,184000,277042010,9980,9980,9980,9980,0
|
|
20240102,183900,277042010,9980,9980,9980,9980,0
|
|
20240102,183800,277042010,9980,9980,9980,9980,0
|
|
20240102,183700,277042010,9980,9980,9980,9980,0
|
|
20240102,183600,277042010,9980,9980,9980,9980,0
|
|
20240102,183500,277042010,9980,9980,9980,9980,0
|
|
20240102,183400,277042010,9980,9980,9980,9980,0
|
|
20240102,183300,277042010,9980,9980,9980,9980,0
|
|
20240102,183200,277042010,9980,9980,9980,9980,0
|
|
20240102,183100,277042010,9980,9980,9980,9980,104
|
|
20240102,183000,277042010,9980,9980,9980,9980,0
|
|
20240102,182900,277042010,9980,9980,9980,9980,0
|
|
20240102,182800,277042010,9980,9980,9980,9980,0
|
|
20240102,182700,277042010,9980,9980,9980,9980,0
|
|
20240102,182600,277042010,9980,9980,9980,9980,0
|
|
20240102,182500,277042010,9980,9980,9980,9980,0
|
|
20240102,182400,277042010,9980,9980,9980,9980,0
|
|
20240102,182300,277042010,9980,9980,9980,9980,0
|
|
20240102,182200,277042010,9980,9980,9980,9980,0
|
|
20240102,182100,277042010,9980,9980,9980,9980,0
|
|
20240102,182000,277042010,9980,9980,9980,9980,0
|
|
20240102,181900,277042010,9980,9980,9980,9980,0
|
|
20240102,181800,277042010,9980,9980,9980,9980,0
|
|
20240102,181700,277042010,9980,9980,9980,9980,0
|
|
20240102,181600,277042010,9980,9980,9980,9980,0
|
|
20240102,181500,277042010,9980,9980,9980,9980,0
|
|
20240102,181400,277042010,9980,9980,9980,9980,0
|
|
20240102,181300,277042010,9980,9980,9980,9980,0
|
|
20240102,181200,277042010,9980,9980,9980,9980,0
|
|
20240102,181100,277042010,9980,9980,9980,9980,0
|
|
20240102,181000,277042010,9980,9980,9980,9980,0
|
|
20240102,180900,277042010,9980,9980,9980,9980,0
|
|
20240102,180800,277042010,9980,9980,9980,9980,0
|
|
20240102,180700,277042010,9980,9980,9980,9980,0
|
|
20240102,180600,277042010,9980,9980,9980,9980,0
|
|
20240102,180500,277042010,9980,9980,9980,9980,0
|
|
20240102,180400,277042010,9980,9980,9980,9980,0
|
|
20240102,180300,277042010,9980,9980,9980,9980,0
|
|
20240102,180200,277042010,9980,9980,9980,9980,0
|
|
20240102,180100,277042010,9980,9980,9980,9980,104
|
|
20240102,180000,277042010,9980,9980,9980,9980,0
|
|
20240102,175900,277042010,9980,9980,9980,9980,0
|
|
20240102,175800,277042010,9980,9980,9980,9980,0
|
|
20240102,175700,277042010,9980,9980,9980,9980,0
|
|
20240102,175600,277042010,9980,9980,9980,9980,0
|
|
20240102,175500,277042010,9980,9980,9980,9980,0
|
|
20240102,175400,277042010,9980,9980,9980,9980,0
|
|
20240102,175300,277042010,9980,9980,9980,9980,0
|
|
20240102,175200,277042010,9980,9980,9980,9980,0
|
|
20240102,175100,277042010,9980,9980,9980,9980,0
|
|
20240102,175000,277042010,9980,9980,9980,9980,0
|
|
20240102,174900,277042010,9980,9980,9980,9980,0
|
|
20240102,174800,277042010,9980,9980,9980,9980,0
|
|
20240102,174700,277042010,9980,9980,9980,9980,0
|
|
20240102,174600,277042010,9980,9980,9980,9980,0
|
|
20240102,174500,277042010,9980,9980,9980,9980,0
|
|
20240102,174400,277042010,9980,9980,9980,9980,0
|
|
20240102,174300,277042010,9980,9980,9980,9980,0
|
|
20240102,174200,277042010,9980,9980,9980,9980,0
|
|
20240102,174100,277042010,9980,9980,9980,9980,0
|
|
20240102,174000,277042010,9980,9980,9980,9980,0
|
|
20240102,173900,277042010,9980,9980,9980,9980,0
|
|
20240102,173800,277042010,9980,9980,9980,9980,0
|
|
20240102,173700,277042010,9980,9980,9980,9980,0
|
|
20240102,173600,277042010,9980,9980,9980,9980,0
|
|
20240102,173500,277042010,9980,9980,9980,9980,0
|
|
20240102,173400,277042010,9980,9980,9980,9980,0
|
|
20240102,173300,277042010,9980,9980,9980,9980,0
|
|
20240102,173200,277042010,9980,9980,9980,9980,0
|
|
20240102,173100,277042010,9980,9980,9980,9980,104
|
|
20240102,173000,277042010,9980,9980,9980,9980,0
|
|
20240102,172900,277042010,9980,9980,9980,9980,0
|
|
20240102,172800,277042010,9980,9980,9980,9980,0
|
|
20240102,172700,277042010,9980,9980,9980,9980,0
|
|
20240102,172600,277042010,9980,9980,9980,9980,0
|
|
20240102,172500,277042010,9980,9980,9980,9980,0
|
|
20240102,172400,277042010,9980,9980,9980,9980,0
|
|
20240102,172300,277042010,9980,9980,9980,9980,0
|
|
20240102,172200,277042010,9980,9980,9980,9980,0
|
|
20240102,172100,277042010,9980,9980,9980,9980,0
|
|
20240102,172000,277042010,9980,9980,9980,9980,0
|
|
20240102,171900,277042010,9980,9980,9980,9980,0
|
|
20240102,171800,277042010,9980,9980,9980,9980,0
|
|
20240102,171700,277042010,9980,9980,9980,9980,0
|
|
20240102,171600,277042010,9980,9980,9980,9980,0
|
|
20240102,171500,277042010,9980,9980,9980,9980,0
|
|
20240102,171400,277042010,9980,9980,9980,9980,0
|
|
20240102,171300,277042010,9980,9980,9980,9980,0
|
|
20240102,171200,277042010,9980,9980,9980,9980,0
|
|
20240102,171100,277042010,9980,9980,9980,9980,0
|
|
20240102,171000,277042010,9980,9980,9980,9980,0
|
|
20240102,170900,277042010,9980,9980,9980,9980,0
|
|
20240102,170800,277042010,9980,9980,9980,9980,0
|
|
20240102,170700,277042010,9980,9980,9980,9980,0
|
|
20240102,170600,277042010,9980,9980,9980,9980,0
|
|
20240102,170500,277042010,9980,9980,9980,9980,0
|
|
20240102,170400,277042010,9980,9980,9980,9980,0
|
|
20240102,170300,277042010,9980,9980,9980,9980,0
|
|
20240102,170200,277042010,9980,9980,9980,9980,0
|
|
20240102,170100,277042010,9980,9980,9980,9980,104
|
|
20240102,170000,277042010,9980,9980,9980,9980,0
|
|
20240102,165900,277042010,9980,9980,9980,9980,0
|
|
20240102,165800,277042010,9980,9980,9980,9980,0
|
|
20240102,165700,277042010,9980,9980,9980,9980,0
|
|
20240102,165600,277042010,9980,9980,9980,9980,0
|
|
20240102,165500,277042010,9980,9980,9980,9980,0
|
|
20240102,165400,277042010,9980,9980,9980,9980,0
|
|
20240102,165300,277042010,9980,9980,9980,9980,0
|
|
20240102,165200,277042010,9980,9980,9980,9980,0
|
|
20240102,165100,277042010,9980,9980,9980,9980,0
|
|
20240102,165000,277042010,9980,9980,9980,9980,0
|
|
20240102,164900,277042010,9980,9980,9980,9980,0
|
|
20240102,164800,277042010,9980,9980,9980,9980,0
|
|
20240102,164700,277042010,9980,9980,9980,9980,0
|
|
20240102,164600,277042010,9980,9980,9980,9980,0
|
|
20240102,164500,277042010,9980,9980,9980,9980,0
|
|
20240102,164400,277042010,9980,9980,9980,9980,0
|
|
20240102,164300,277042010,9980,9980,9980,9980,0
|
|
20240102,164200,277042010,9980,9980,9980,9980,0
|
|
20240102,164100,277042010,9980,9980,9980,9980,0
|
|
20240102,164000,277042010,9980,9980,9980,9980,0
|
|
20240102,163900,277042010,9980,9980,9980,9980,0
|
|
20240102,163800,277042010,9980,9980,9980,9980,0
|
|
20240102,163700,277042010,9980,9980,9980,9980,0
|
|
20240102,163600,277042010,9980,9980,9980,9980,0
|
|
20240102,163500,277042010,9980,9980,9980,9980,0
|
|
20240102,163400,277042010,9980,9980,9980,9980,0
|
|
20240102,163300,277042010,9980,9980,9980,9980,0
|
|
20240102,163200,277042010,9980,9980,9980,9980,0
|
|
20240102,163100,277042010,9980,9980,9980,9980,104
|
|
20240102,163000,277042010,9980,9980,9980,9980,0
|
|
20240102,162900,277042010,9980,9980,9980,9980,0
|
|
20240102,162800,277042010,9980,9980,9980,9980,0
|
|
20240102,162700,277042010,9980,9980,9980,9980,0
|
|
20240102,162600,277042010,9980,9980,9980,9980,0
|
|
20240102,162500,277042010,9980,9980,9980,9980,0
|
|
20240102,162400,277042010,9980,9980,9980,9980,0
|
|
20240102,162300,277042010,9980,9980,9980,9980,0
|
|
20240102,162200,277042010,9980,9980,9980,9980,0
|
|
20240102,162100,277042010,9980,9980,9980,9980,0
|
|
20240102,162000,277042010,9980,9980,9980,9980,0
|
|
20240102,161900,277042010,9980,9980,9980,9980,0
|
|
20240102,161800,277042010,9980,9980,9980,9980,0
|
|
20240102,161700,277042010,9980,9980,9980,9980,0
|
|
20240102,161600,277042010,9980,9980,9980,9980,0
|
|
20240102,161500,277042010,9980,9980,9980,9980,0
|
|
20240102,161400,277042010,9980,9980,9980,9980,0
|
|
20240102,161300,277042010,9980,9980,9980,9980,0
|
|
20240102,161200,277042010,9980,9980,9980,9980,0
|
|
20240102,161100,277042010,9980,9980,9980,9980,0
|
|
20240102,161000,277042010,9980,9980,9980,9980,0
|
|
20240102,160900,277042010,9980,9980,9980,9980,0
|
|
20240102,160800,277042010,9980,9980,9980,9980,0
|
|
20240102,160700,277042010,9980,9980,9980,9980,0
|
|
20240102,160600,277042010,9980,9980,9980,9980,0
|
|
20240102,160500,277042010,9980,9980,9980,9980,0
|
|
20240102,160400,277042010,9980,9980,9980,9980,0
|
|
20240102,160300,277042010,9980,9980,9980,9980,0
|
|
20240102,160200,277042010,9980,9980,9980,9980,0
|
|
20240102,160100,277042010,9980,9980,9980,9980,104
|
|
20240102,160000,277042010,9980,9980,9980,9980,0
|
|
20240102,155900,277042010,9980,9980,9980,9980,0
|
|
20240102,155800,277042010,9980,9980,9980,9980,0
|
|
20240102,155700,277042010,9980,9980,9980,9980,0
|
|
20240102,155600,277042010,9980,9980,9980,9980,0
|
|
20240102,155500,277042010,9980,9980,9980,9980,0
|
|
20240102,155400,277042010,9980,9980,9980,9980,0
|
|
20240102,155300,277042010,9980,9980,9980,9980,0
|
|
20240102,155200,277042010,9980,9980,9980,9980,0
|
|
20240102,155100,277042010,9980,9980,9980,9980,0
|
|
20240102,155000,277042010,9980,9980,9980,9980,0
|
|
20240102,154900,277042010,9980,9980,9980,9980,0
|
|
20240102,154800,277042010,9980,9980,9980,9980,0
|
|
20240102,154700,277042010,9980,9980,9980,9980,0
|
|
20240102,154600,277042010,9980,9980,9980,9980,0
|
|
20240102,154500,277042010,9980,9980,9980,9980,0
|
|
20240102,154400,277042010,9980,9980,9980,9980,0
|
|
20240102,154300,277042010,9980,9980,9980,9980,0
|
|
20240102,154200,277042010,9980,9980,9980,9980,0
|
|
20240102,154100,277042010,9980,9980,9980,9980,0
|
|
20240102,154000,277042010,9980,9980,9980,9980,0
|
|
20240102,153900,277042010,9980,9980,9980,9980,0
|
|
20240102,153800,277042010,9980,9980,9980,9980,0
|
|
20240102,153700,277042010,9980,9980,9980,9980,0
|
|
20240102,153600,277042010,9980,9980,9980,9980,0
|
|
20240102,153500,277042010,9980,9980,9980,9980,0
|
|
20240102,153400,277042010,9980,9980,9980,9980,0
|
|
20240102,153300,277042010,9980,9980,9980,9980,0
|
|
20240102,153200,277042010,9980,9980,9980,9980,0
|
|
20240102,153100,277042010,9980,9980,9980,9980,104
|
|
20240102,153000,277042010,9980,9980,9980,9980,104
|
|
20240102,152900,276004090,10000,10000,10000,10000,0
|
|
20240102,152800,276004090,10000,10000,10000,10000,0
|
|
20240102,152700,276004090,10000,10000,10000,10000,0
|
|
20240102,152600,276004090,10000,10000,10000,10000,0
|
|
20240102,152500,276004090,10000,10000,10000,10000,0
|
|
20240102,152400,276004090,10000,10000,10000,10000,0
|
|
20240102,152300,276004090,10000,10000,10000,10000,0
|
|
20240102,152200,276004090,10000,10000,10000,10000,0
|
|
20240102,152100,276004090,10000,10000,10000,10000,0
|
|
20240102,152000,276004090,10000,10000,10000,10000,0
|
|
20240102,151900,276004090,10000,9970,10000,9970,108
|
|
20240102,151800,274925690,9970,9970,9970,9970,0
|
|
20240102,151700,274925690,9970,9970,9970,9970,65
|
|
20240102,151600,274277640,9970,9980,9980,9970,462
|
|
20240102,151500,269671280,9980,9980,9980,9980,17
|
|
20240102,151400,269501620,9980,9980,9980,9980,30
|
|
20240102,151300,269202220,9980,9980,9980,9980,117
|
|
20240102,151200,268034560,9980,9980,9980,9980,5
|
|
20240102,151100,267984660,9980,9990,9990,9980,1127
|
|
20240102,151000,256736170,9990,9990,9990,9990,0
|
|
20240102,150900,256736170,9990,9990,9990,9990,201
|
|
20240102,150800,254728180,9990,9990,9990,9990,0
|
|
20240102,150700,254728180,9990,9990,9990,9990,1
|
|
20240102,150600,254718190,10000,10000,10000,10000,0
|
|
20240102,150500,254718190,10000,10000,10000,10000,0
|
|
20240102,150400,254718190,10000,10000,10000,10000,0
|
|
20240102,150300,254718190,10000,10000,10000,10000,0
|
|
20240102,150200,254718190,10000,10000,10000,10000,0
|
|
20240102,150100,254718190,10000,10000,10000,10000,4
|
|
20240102,150000,254678190,10000,10000,10000,10000,0
|
|
20240102,145900,254678190,10000,10000,10000,10000,1
|
|
20240102,145800,254668190,9990,9990,9990,9990,0
|
|
20240102,145700,254668190,9990,9990,9990,9990,0
|
|
20240102,145600,254668190,9990,9990,9990,9990,5
|
|
20240102,145500,254618240,10020,10020,10020,10020,0
|
|
20240102,145400,254618240,10020,10020,10020,10020,1
|
|
20240102,145300,254608220,9990,10000,10010,9990,110
|
|
20240102,145200,253507860,10010,10010,10010,10010,0
|
|
20240102,145100,253507860,10010,10010,10010,10010,0
|
|
20240102,145000,253507860,10010,10010,10010,10010,0
|
|
20240102,144900,253507860,10010,10010,10010,10010,4
|
|
20240102,144800,253467820,10000,10000,10000,10000,6
|
|
20240102,144700,253407820,10020,10020,10020,10020,0
|
|
20240102,144600,253407820,10020,10020,10020,10020,0
|
|
20240102,144500,253407820,10020,10020,10020,10020,0
|
|
20240102,144400,253407820,10020,10020,10020,10010,101
|
|
20240102,144300,252395830,10000,10000,10000,10000,0
|
|
20240102,144200,252395830,10000,10010,10010,10000,1327
|
|
20240102,144100,239125800,10030,10030,10030,10030,2
|
|
20240102,144000,239105740,10030,10030,10030,10030,0
|
|
20240102,143900,239105740,10030,10030,10030,10030,0
|
|
20240102,143800,239105740,10030,10030,10030,10030,1
|
|
20240102,143700,239095710,10030,10030,10030,10030,0
|
|
20240102,143600,239095710,10030,10030,10030,10030,1
|
|
20240102,143500,239085680,10010,10010,10010,10010,20
|
|
20240102,143400,238885480,10010,10010,10010,10010,13
|
|
20240102,143300,238755350,10020,10020,10020,10010,1546
|
|
20240102,143200,223271190,10040,10040,10040,10040,0
|
|
20240102,143100,223271190,10040,10040,10040,10040,130
|
|
20240102,143000,221965990,10050,10050,10050,10050,0
|
|
20240102,142900,221965990,10050,10050,10050,10050,0
|
|
20240102,142800,221965990,10050,10050,10050,10050,0
|
|
20240102,142700,221965990,10050,10050,10050,10050,0
|
|
20240102,142600,221965990,10050,10050,10060,10050,805
|
|
20240102,142500,213872880,10050,10050,10050,10050,80
|
|
20240102,142400,213068880,10010,10050,10050,10010,377
|
|
20240102,142300,209280310,10050,10050,10050,10050,0
|
|
20240102,142200,209280310,10050,10050,10050,10010,556
|
|
20240102,142100,203693510,10040,10040,10040,10040,19
|
|
20240102,142000,203502750,10040,10040,10040,10040,0
|
|
20240102,141900,203502750,10040,10030,10040,10030,206
|
|
20240102,141800,201435070,10030,10030,10030,10030,40
|
|
20240102,141700,201033870,10040,10040,10040,10010,102
|
|
20240102,141600,200011850,10020,10020,10020,10020,6
|
|
20240102,141500,199951730,10020,10020,10020,10020,7
|
|
20240102,141400,199881590,10020,10020,10020,10020,0
|
|
20240102,141300,199881590,10020,10020,10020,10020,5
|
|
20240102,141200,199831490,10020,10020,10020,10020,0
|
|
20240102,141100,199831490,10020,10020,10020,10020,0
|
|
20240102,141000,199831490,10020,10020,10020,10020,0
|
|
20240102,140900,199831490,10020,10020,10020,10020,0
|
|
20240102,140800,199831490,10020,10040,10040,10020,11
|
|
20240102,140700,199721250,10030,10030,10030,10030,0
|
|
20240102,140600,199721250,10030,10030,10030,10030,0
|
|
20240102,140500,199721250,10030,10030,10030,10030,10
|
|
20240102,140400,199620950,10030,10030,10030,10030,162
|
|
20240102,140300,197996090,10030,10030,10030,10030,63
|
|
20240102,140200,197364200,10030,10020,10030,10020,32
|
|
20240102,140100,197043250,10020,10020,10020,10020,5
|
|
20240102,140000,196993150,10010,10010,10010,10010,100
|
|
20240102,135900,195992150,10010,10030,10030,10010,2
|
|
20240102,135800,195972110,10010,10010,10010,10010,0
|
|
20240102,135700,195972110,10010,10010,10010,10010,100
|
|
20240102,135600,194971110,10020,10010,10020,10010,6
|
|
20240102,135500,194911000,10020,10000,10020,10000,156
|
|
20240102,135400,193349710,9990,9990,9990,9990,0
|
|
20240102,135300,193349710,9990,10000,10000,9990,163
|
|
20240102,135200,191721260,10000,9990,10000,9990,28
|
|
20240102,135100,191441440,10000,9990,10000,9990,6
|
|
20240102,135000,191381490,10000,10000,10000,10000,57
|
|
20240102,134900,190811490,10000,10000,10000,10000,5
|
|
20240102,134800,190761490,10000,10000,10000,10000,0
|
|
20240102,134700,190761490,10000,10000,10000,10000,1
|
|
20240102,134600,190751490,9990,9990,9990,9990,0
|
|
20240102,134500,190751490,9990,9990,9990,9990,0
|
|
20240102,134400,190751490,9990,9990,9990,9990,100
|
|
20240102,134300,189752490,10000,9990,10000,9990,6
|
|
20240102,134200,189692540,9990,9990,9990,9990,30
|
|
20240102,134100,189392840,10000,9990,10000,9990,315
|
|
20240102,134000,186242990,9990,10000,10000,9990,9
|
|
20240102,133900,186153040,10000,9990,10000,9990,205
|
|
20240102,133800,184103090,10000,9990,10000,9990,236
|
|
20240102,133700,181743450,9980,9980,9990,9980,26
|
|
20240102,133600,181483940,9980,9990,9990,9980,13
|
|
20240102,133500,181354150,9980,9980,9980,9980,16
|
|
20240102,133400,181194470,9980,9980,9980,9980,23
|
|
20240102,133300,180964930,9980,9980,9980,9980,3
|
|
20240102,133200,180934990,9970,9980,9980,9970,142
|
|
20240102,133100,179518830,9970,9980,9980,9970,2
|
|
20240102,133000,179498880,9980,9970,9980,9970,102
|
|
20240102,132900,178481920,9970,9970,9970,9970,1
|
|
20240102,132800,178471950,9980,9980,9980,9980,0
|
|
20240102,132700,178471950,9980,9970,9980,9970,90
|
|
20240102,132600,177574150,9970,9970,9970,9970,0
|
|
20240102,132500,177574150,9970,9970,9970,9970,14
|
|
20240102,132400,177434570,9970,9970,9970,9960,14
|
|
20240102,132300,177295010,9960,9960,9960,9960,3
|
|
20240102,132200,177265130,9960,9960,9960,9960,1
|
|
20240102,132100,177255170,9970,9970,9970,9970,0
|
|
20240102,132000,177255170,9970,9970,9970,9970,680
|
|
20240102,131900,170475570,9970,9970,9970,9970,10
|
|
20240102,131800,170375870,9970,9970,9970,9970,5
|
|
20240102,131700,170326020,9970,9980,9980,9970,117
|
|
20240102,131600,169159400,9970,9970,9970,9970,0
|
|
20240102,131500,169159400,9970,9980,9980,9970,9
|
|
20240102,131400,169069620,9970,9970,9970,9970,2
|
|
20240102,131300,169049680,9970,9970,9970,9960,10
|
|
20240102,131200,168950010,9970,9970,9970,9960,10
|
|
20240102,131100,168850330,9960,9960,9960,9960,1
|
|
20240102,131000,168840370,9970,9970,9970,9970,5
|
|
20240102,130900,168790520,9970,9970,9970,9970,64
|
|
20240102,130800,168152440,9970,9980,9980,9970,55
|
|
20240102,130700,167603590,9960,9960,9960,9960,0
|
|
20240102,130600,167603590,9960,9960,9960,9960,0
|
|
20240102,130500,167603590,9960,9970,9970,9960,39
|
|
20240102,130400,167214830,9960,9960,9960,9960,3
|
|
20240102,130300,167184950,9950,9950,9950,9950,4
|
|
20240102,130200,167145150,9950,9960,9960,9950,106
|
|
20240102,130100,166089410,9960,9960,9960,9950,102
|
|
20240102,130000,165073510,9960,9960,9960,9960,17
|
|
20240102,125900,164904190,9960,9960,9960,9950,10
|
|
20240102,125800,164804600,9960,9960,9960,9960,3
|
|
20240102,125700,164774720,9960,9960,9960,9960,5
|
|
20240102,125600,164724920,9960,9960,9960,9960,59
|
|
20240102,125500,164137280,9960,9960,9960,9950,58
|
|
20240102,125400,163559880,9960,9960,9960,9960,204
|
|
20240102,125300,161528040,9960,9960,9960,9960,27
|
|
20240102,125200,161259120,9960,9960,9960,9960,2
|
|
20240102,125100,161239200,9960,9960,9960,9960,22
|
|
20240102,125000,161020080,9970,9960,9970,9960,125
|
|
20240102,124900,159774680,9960,9960,9960,9950,30
|
|
20240102,124800,159475890,9960,9960,9960,9960,30
|
|
20240102,124700,159177090,9960,9980,9980,9960,442
|
|
20240102,124600,154773570,9970,9970,9970,9970,18
|
|
20240102,124500,154594110,9970,9970,9970,9970,7
|
|
20240102,124400,154524320,9970,9980,9980,9970,9
|
|
20240102,124300,154434540,9980,9970,9980,9970,5
|
|
20240102,124200,154384680,9970,9970,9970,9970,11
|
|
20240102,124100,154275010,9970,9970,9970,9960,187
|
|
20240102,124000,152410690,9970,9960,9970,9960,126
|
|
20240102,123900,151155470,9960,9970,9970,9960,4
|
|
20240102,123800,151115610,9970,9970,9970,9970,0
|
|
20240102,123700,151115610,9970,9970,9980,9970,13
|
|
20240102,123600,150985970,9960,9960,9960,9960,103
|
|
20240102,123500,149960090,9960,9960,9960,9950,22
|
|
20240102,123400,149741030,9960,9960,9960,9950,153
|
|
20240102,123300,148217570,9960,9960,9960,9950,27
|
|
20240102,123200,147948680,9950,9960,9960,9950,7
|
|
20240102,123100,147878980,9960,9960,9960,9960,3
|
|
20240102,123000,147849100,9960,9960,9960,9960,0
|
|
20240102,122900,147849100,9960,9960,9960,9950,8
|
|
20240102,122800,147769430,9960,9960,9960,9960,56
|
|
20240102,122700,147211670,9960,9960,9960,9960,45
|
|
20240102,122600,146763470,9960,9970,9970,9960,573
|
|
20240102,122500,141056300,9960,9970,9970,9960,21
|
|
20240102,122400,140846940,9980,9990,9990,9970,14
|
|
20240102,122300,140707210,9970,9980,9980,9970,306
|
|
20240102,122200,137656360,9980,9980,9980,9980,2
|
|
20240102,122100,137636400,9980,9980,9980,9970,13
|
|
20240102,122000,137506680,9980,9980,9980,9980,8
|
|
20240102,121900,137426840,9980,9980,9980,9980,131
|
|
20240102,121800,136119460,9990,9990,9990,9990,0
|
|
20240102,121700,136119460,9990,9990,9990,9990,6
|
|
20240102,121600,136059520,9990,9990,9990,9990,1
|
|
20240102,121500,136049530,9980,9980,9980,9980,5
|
|
20240102,121400,135999630,9980,9980,9980,9980,2
|
|
20240102,121300,135979670,9980,9980,9980,9980,3
|
|
20240102,121200,135949730,9980,9980,9980,9980,2
|
|
20240102,121100,135929770,9980,9980,9980,9980,27
|
|
20240102,121000,135660310,9980,9980,9980,9980,107
|
|
20240102,120900,134592450,9980,9980,9980,9980,1
|
|
20240102,120800,134582470,9980,9980,9980,9980,0
|
|
20240102,120700,134582470,9980,9980,9980,9980,0
|
|
20240102,120600,134582470,9980,9990,9990,9980,127
|
|
20240102,120500,133313860,9980,9980,9980,9980,6
|
|
20240102,120400,133253980,9980,9980,9980,9980,4
|
|
20240102,120300,133214060,9980,9980,9980,9980,4
|
|
20240102,120200,133174140,9980,9980,9980,9980,101
|
|
20240102,120100,132166160,9990,9980,9990,9980,137
|
|
20240102,120000,130797540,9980,9980,9980,9980,1
|
|
20240102,115900,130787560,9980,9980,9980,9980,66
|
|
20240102,115800,130128880,9980,9980,9980,9980,0
|
|
20240102,115700,130128880,9980,9980,9980,9980,0
|
|
20240102,115600,130128880,9980,9970,9980,9970,6
|
|
20240102,115500,130069020,9970,9970,9970,9970,36
|
|
20240102,115400,129710100,9970,9970,9970,9970,4
|
|
20240102,115300,129670220,9970,9970,9970,9970,2
|
|
20240102,115200,129650280,9970,9970,9970,9970,1
|
|
20240102,115100,129640310,9980,9970,9980,9970,41
|
|
20240102,115000,129231140,9980,9980,9980,9980,115
|
|
20240102,114900,128083440,9970,9970,9970,9970,2
|
|
20240102,114800,128063500,9970,9970,9970,9970,0
|
|
20240102,114700,128063500,9970,9970,9970,9970,0
|
|
20240102,114600,128063500,9970,9970,9970,9970,40
|
|
20240102,114500,127664700,9970,9970,9970,9970,6
|
|
20240102,114400,127604880,9970,9980,9980,9970,23
|
|
20240102,114300,127375380,9980,9980,9980,9980,3
|
|
20240102,114200,127345440,9980,9980,9980,9970,17
|
|
20240102,114100,127175800,9980,9980,9980,9970,7
|
|
20240102,114000,127105960,9970,9970,9970,9970,0
|
|
20240102,113900,127105960,9970,9970,9970,9970,1
|
|
20240102,113800,127095990,9970,9990,9990,9970,32
|
|
20240102,113700,126776590,9980,9980,9980,9980,14
|
|
20240102,113600,126636870,9980,9980,9980,9980,3
|
|
20240102,113500,126606930,9970,9970,9970,9970,6
|
|
20240102,113400,126547110,9970,9970,9970,9970,4
|
|
20240102,113300,126507230,9970,9970,9970,9970,4
|
|
20240102,113200,126467350,9970,9970,9970,9970,1
|
|
20240102,113100,126457380,9970,9970,9970,9960,113
|
|
20240102,113000,125330780,9970,9970,9970,9970,6
|
|
20240102,112900,125270960,9970,9970,9970,9970,3
|
|
20240102,112800,125241050,9980,9980,9980,9980,0
|
|
20240102,112700,125241050,9980,9980,9980,9980,1
|
|
20240102,112600,125231070,9980,9970,9980,9970,20
|
|
20240102,112500,125031520,9960,9960,9960,9960,4
|
|
20240102,112400,124991680,9960,9970,9970,9960,13
|
|
20240102,112300,124862100,9970,9950,9970,9950,22
|
|
20240102,112200,124642840,9970,9960,9970,9950,23
|
|
20240102,112100,124413750,9950,9950,9950,9950,1
|
|
20240102,112000,124403800,9950,9950,9950,9950,0
|
|
20240102,111900,124403800,9950,9970,9970,9950,2293
|
|
20240102,111800,101580740,9970,9970,9970,9970,8
|
|
20240102,111700,101500980,9970,9970,9970,9970,118
|
|
20240102,111600,100324520,9970,9970,9970,9970,0
|
|
20240102,111500,100324520,9970,9970,9970,9970,7
|
|
20240102,111400,100254730,9970,9970,9970,9970,134
|
|
20240102,111300,98918750,9970,9970,9970,9970,4
|
|
20240102,111200,98878870,9970,9980,9980,9970,29
|
|
20240102,111100,98589460,9970,9970,9970,9970,1
|
|
20240102,111000,98579490,9980,9980,9980,9980,0
|
|
20240102,110900,98579490,9980,9970,9980,9970,5
|
|
20240102,110800,98529620,9970,9970,9970,9970,54
|
|
20240102,110700,97991240,9990,9990,9990,9990,1
|
|
20240102,110600,97981250,9970,9980,9990,9970,141
|
|
20240102,110500,96575440,9970,9980,9980,9970,7
|
|
20240102,110400,96505630,9980,9980,9980,9970,17
|
|
20240102,110300,96336010,9970,9970,9980,9970,110
|
|
20240102,110200,95239300,9980,9990,9990,9980,202
|
|
20240102,110100,93223140,9990,9990,9990,9990,53
|
|
20240102,110000,92693670,9990,9990,9990,9990,0
|
|
20240102,105900,92693670,9990,9990,9990,9990,2
|
|
20240102,105800,92673690,9990,9990,9990,9990,102
|
|
20240102,105700,91654710,9990,9990,9990,9990,13
|
|
20240102,105600,91524840,9990,9990,9990,9990,4
|
|
20240102,105500,91484880,9990,9990,9990,9980,97
|
|
20240102,105400,90515920,9990,9990,9990,9990,2
|
|
20240102,105300,90495940,10000,10000,10000,10000,1
|
|
20240102,105200,90485940,10000,10000,10000,10000,22
|
|
20240102,105100,90265940,9990,10010,10010,9990,2
|
|
20240102,105000,90245940,9990,9990,9990,9990,52
|
|
20240102,104900,89726460,9990,9980,9990,9980,3
|
|
20240102,104800,89696500,9990,10000,10000,9990,50
|
|
20240102,104700,89196950,10010,10010,10010,10010,0
|
|
20240102,104600,89196950,10010,10000,10010,10000,21
|
|
20240102,104500,88986940,9990,10010,10010,9990,5
|
|
20240102,104400,88936970,9990,9990,10010,9990,6
|
|
20240102,104300,88877010,9990,9990,9990,9980,491
|
|
20240102,104200,83974460,9990,9990,9990,9990,3
|
|
20240102,104100,83944490,9990,10010,10010,9990,103
|
|
20240102,104000,82914500,10010,10000,10010,10000,246
|
|
20240102,103900,80454480,10000,10000,10000,10000,30
|
|
20240102,103800,80154480,10000,10000,10000,10000,0
|
|
20240102,103700,80154480,10000,10000,10000,10000,100
|
|
20240102,103600,79154480,10000,10000,10000,10000,1013
|
|
20240102,103500,69024480,10000,10000,10000,10000,7
|
|
20240102,103400,68954480,10010,10020,10030,10010,132
|
|
20240102,103300,67632990,10030,10010,10030,10010,21
|
|
20240102,103200,67422590,10020,10010,10020,10010,7
|
|
20240102,103100,67352510,10000,10010,10010,10000,131
|
|
20240102,103000,66041630,10010,10010,10010,10010,18
|
|
20240102,102900,65861450,10000,10000,10000,9990,172
|
|
20240102,102800,64141470,10000,10000,10000,9990,22
|
|
20240102,102700,63921480,10000,10000,10000,10000,3
|
|
20240102,102600,63891480,10000,10000,10010,10000,20
|
|
20240102,102500,63691430,10000,10000,10000,9990,556
|
|
20240102,102400,58131470,10000,10010,10010,10000,123
|
|
20240102,102300,56901440,10000,10030,10030,10000,54
|
|
20240102,102200,56361410,10000,10020,10020,10000,390
|
|
20240102,102100,52459710,10020,10020,10020,10010,36
|
|
20240102,102000,52099170,10020,10030,10030,10010,74
|
|
20240102,101900,51357850,10010,10010,10010,10010,445
|
|
20240102,101800,46903400,10030,10030,10030,10030,11
|
|
20240102,101700,46793070,10030,10030,10030,10030,1
|
|
20240102,101600,46783040,10010,10010,10010,10010,0
|
|
20240102,101500,46783040,10010,10020,10020,10010,55
|
|
20240102,101400,46232440,10010,10010,10020,10000,193
|
|
20240102,101300,44300480,10010,10020,10020,10010,694
|
|
20240102,101200,37353530,10020,10040,10040,10020,139
|
|
20240102,101100,35959380,10040,10040,10040,10030,58
|
|
20240102,101000,35377070,10040,10050,10050,10040,115
|
|
20240102,100900,34221740,10040,10060,10060,10040,48
|
|
20240102,100800,33738880,10060,10060,10060,10060,0
|
|
20240102,100700,33738880,10060,10100,10100,10060,439
|
|
20240102,100600,29306880,10100,10110,10110,10100,353
|
|
20240102,100500,25740940,10100,10080,10100,10080,100
|
|
20240102,100400,24732780,10080,10100,10100,10080,56
|
|
20240102,100300,24167200,10080,10080,10080,10080,1
|
|
20240102,100200,24157120,10080,10070,10080,10060,52
|
|
20240102,100100,23633810,10060,10060,10060,10040,242
|
|
20240102,100000,21199310,10060,10180,10180,10060,2086
|