605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190200,546985790,9910,9910,9910,9910,519
|
|
20240105,190100,546985790,9910,9910,9910,9910,0
|
|
20240105,190000,546985790,9910,9910,9910,9910,0
|
|
20240105,185900,546985790,9910,9910,9910,9910,0
|
|
20240105,185800,546985790,9910,9910,9910,9910,0
|
|
20240105,185700,546985790,9910,9910,9910,9910,0
|
|
20240105,185600,546985790,9910,9910,9910,9910,0
|
|
20240105,185500,546985790,9910,9910,9910,9910,0
|
|
20240105,185400,546985790,9910,9910,9910,9910,0
|
|
20240105,185300,546985790,9910,9910,9910,9910,0
|
|
20240105,185200,546985790,9910,9910,9910,9910,0
|
|
20240105,185100,546985790,9910,9910,9910,9910,0
|
|
20240105,185000,546985790,9910,9910,9910,9910,0
|
|
20240105,184900,546985790,9910,9910,9910,9910,0
|
|
20240105,184800,546985790,9910,9910,9910,9910,0
|
|
20240105,184700,546985790,9910,9910,9910,9910,0
|
|
20240105,184600,546985790,9910,9910,9910,9910,0
|
|
20240105,184500,546985790,9910,9910,9910,9910,0
|
|
20240105,184400,546985790,9910,9910,9910,9910,0
|
|
20240105,184300,546985790,9910,9910,9910,9910,0
|
|
20240105,184200,546985790,9910,9910,9910,9910,0
|
|
20240105,184100,546985790,9910,9910,9910,9910,0
|
|
20240105,184000,546985790,9910,9910,9910,9910,0
|
|
20240105,183900,546985790,9910,9910,9910,9910,0
|
|
20240105,183800,546985790,9910,9910,9910,9910,0
|
|
20240105,183700,546985790,9910,9910,9910,9910,0
|
|
20240105,183600,546985790,9910,9910,9910,9910,0
|
|
20240105,183500,546985790,9910,9910,9910,9910,0
|
|
20240105,183400,546985790,9910,9910,9910,9910,0
|
|
20240105,183300,546985790,9910,9910,9910,9910,0
|
|
20240105,183200,546985790,9910,9910,9910,9910,519
|
|
20240105,183100,546985790,9910,9910,9910,9910,0
|
|
20240105,183000,546985790,9910,9910,9910,9910,0
|
|
20240105,182900,546985790,9910,9910,9910,9910,0
|
|
20240105,182800,546985790,9910,9910,9910,9910,0
|
|
20240105,182700,546985790,9910,9910,9910,9910,0
|
|
20240105,182600,546985790,9910,9910,9910,9910,0
|
|
20240105,182500,546985790,9910,9910,9910,9910,0
|
|
20240105,182400,546985790,9910,9910,9910,9910,0
|
|
20240105,182300,546985790,9910,9910,9910,9910,0
|
|
20240105,182200,546985790,9910,9910,9910,9910,0
|
|
20240105,182100,546985790,9910,9910,9910,9910,0
|
|
20240105,182000,546985790,9910,9910,9910,9910,0
|
|
20240105,181900,546985790,9910,9910,9910,9910,0
|
|
20240105,181800,546985790,9910,9910,9910,9910,0
|
|
20240105,181700,546985790,9910,9910,9910,9910,0
|
|
20240105,181600,546985790,9910,9910,9910,9910,0
|
|
20240105,181500,546985790,9910,9910,9910,9910,0
|
|
20240105,181400,546985790,9910,9910,9910,9910,0
|
|
20240105,181300,546985790,9910,9910,9910,9910,0
|
|
20240105,181200,546985790,9910,9910,9910,9910,0
|
|
20240105,181100,546985790,9910,9910,9910,9910,0
|
|
20240105,181000,546985790,9910,9910,9910,9910,0
|
|
20240105,180900,546985790,9910,9910,9910,9910,0
|
|
20240105,180800,546985790,9910,9910,9910,9910,0
|
|
20240105,180700,546985790,9910,9910,9910,9910,0
|
|
20240105,180600,546985790,9910,9910,9910,9910,0
|
|
20240105,180500,546985790,9910,9910,9910,9910,0
|
|
20240105,180400,546985790,9910,9910,9910,9910,0
|
|
20240105,180300,546985790,9910,9910,9910,9910,0
|
|
20240105,180200,546985790,9910,9910,9910,9910,519
|
|
20240105,180100,546985790,9910,9910,9910,9910,0
|
|
20240105,180000,546985790,9910,9910,9910,9910,0
|
|
20240105,175900,546985790,9910,9910,9910,9910,0
|
|
20240105,175800,546985790,9910,9910,9910,9910,0
|
|
20240105,175700,546985790,9910,9910,9910,9910,0
|
|
20240105,175600,546985790,9910,9910,9910,9910,0
|
|
20240105,175500,546985790,9910,9910,9910,9910,0
|
|
20240105,175400,546985790,9910,9910,9910,9910,0
|
|
20240105,175300,546985790,9910,9910,9910,9910,0
|
|
20240105,175200,546985790,9910,9910,9910,9910,0
|
|
20240105,175100,546985790,9910,9910,9910,9910,0
|
|
20240105,175000,546985790,9910,9910,9910,9910,0
|
|
20240105,174900,546985790,9910,9910,9910,9910,0
|
|
20240105,174800,546985790,9910,9910,9910,9910,0
|
|
20240105,174700,546985790,9910,9910,9910,9910,0
|
|
20240105,174600,546985790,9910,9910,9910,9910,0
|
|
20240105,174500,546985790,9910,9910,9910,9910,0
|
|
20240105,174400,546985790,9910,9910,9910,9910,0
|
|
20240105,174300,546985790,9910,9910,9910,9910,0
|
|
20240105,174200,546985790,9910,9910,9910,9910,0
|
|
20240105,174100,546985790,9910,9910,9910,9910,0
|
|
20240105,174000,546985790,9910,9910,9910,9910,0
|
|
20240105,173900,546985790,9910,9910,9910,9910,0
|
|
20240105,173800,546985790,9910,9910,9910,9910,0
|
|
20240105,173700,546985790,9910,9910,9910,9910,0
|
|
20240105,173600,546985790,9910,9910,9910,9910,0
|
|
20240105,173500,546985790,9910,9910,9910,9910,0
|
|
20240105,173400,546985790,9910,9910,9910,9910,0
|
|
20240105,173300,546985790,9910,9910,9910,9910,0
|
|
20240105,173200,546985790,9910,9910,9910,9910,519
|
|
20240105,173100,546985790,9910,9910,9910,9910,0
|
|
20240105,173000,546985790,9910,9910,9910,9910,0
|
|
20240105,172900,546985790,9910,9910,9910,9910,0
|
|
20240105,172800,546985790,9910,9910,9910,9910,0
|
|
20240105,172700,546985790,9910,9910,9910,9910,0
|
|
20240105,172600,546985790,9910,9910,9910,9910,0
|
|
20240105,172500,546985790,9910,9910,9910,9910,0
|
|
20240105,172400,546985790,9910,9910,9910,9910,0
|
|
20240105,172300,546985790,9910,9910,9910,9910,0
|
|
20240105,172200,546985790,9910,9910,9910,9910,0
|
|
20240105,172100,546985790,9910,9910,9910,9910,0
|
|
20240105,172000,546985790,9910,9910,9910,9910,0
|
|
20240105,171900,546985790,9910,9910,9910,9910,0
|
|
20240105,171800,546985790,9910,9910,9910,9910,0
|
|
20240105,171700,546985790,9910,9910,9910,9910,0
|
|
20240105,171600,546985790,9910,9910,9910,9910,0
|
|
20240105,171500,546985790,9910,9910,9910,9910,0
|
|
20240105,171400,546985790,9910,9910,9910,9910,0
|
|
20240105,171300,546985790,9910,9910,9910,9910,0
|
|
20240105,171200,546985790,9910,9910,9910,9910,0
|
|
20240105,171100,546985790,9910,9910,9910,9910,0
|
|
20240105,171000,546985790,9910,9910,9910,9910,0
|
|
20240105,170900,546985790,9910,9910,9910,9910,0
|
|
20240105,170800,546985790,9910,9910,9910,9910,0
|
|
20240105,170700,546985790,9910,9910,9910,9910,0
|
|
20240105,170600,546985790,9910,9910,9910,9910,0
|
|
20240105,170500,546985790,9910,9910,9910,9910,0
|
|
20240105,170400,546985790,9910,9910,9910,9910,0
|
|
20240105,170300,546985790,9910,9910,9910,9910,0
|
|
20240105,170200,546985790,9910,9910,9910,9910,519
|
|
20240105,170100,546985790,9910,9910,9910,9910,0
|
|
20240105,170000,546985790,9910,9910,9910,9910,0
|
|
20240105,165900,546985790,9910,9910,9910,9910,0
|
|
20240105,165800,546985790,9910,9910,9910,9910,0
|
|
20240105,165700,546985790,9910,9910,9910,9910,0
|
|
20240105,165600,546985790,9910,9910,9910,9910,0
|
|
20240105,165500,546985790,9910,9910,9910,9910,0
|
|
20240105,165400,546985790,9910,9910,9910,9910,0
|
|
20240105,165300,546985790,9910,9910,9910,9910,0
|
|
20240105,165200,546985790,9910,9910,9910,9910,0
|
|
20240105,165100,546985790,9910,9910,9910,9910,0
|
|
20240105,165000,546985790,9910,9910,9910,9910,0
|
|
20240105,164900,546985790,9910,9910,9910,9910,0
|
|
20240105,164800,546985790,9910,9910,9910,9910,0
|
|
20240105,164700,546985790,9910,9910,9910,9910,0
|
|
20240105,164600,546985790,9910,9910,9910,9910,0
|
|
20240105,164500,546985790,9910,9910,9910,9910,0
|
|
20240105,164400,546985790,9910,9910,9910,9910,0
|
|
20240105,164300,546985790,9910,9910,9910,9910,0
|
|
20240105,164200,546985790,9910,9910,9910,9910,0
|
|
20240105,164100,546985790,9910,9910,9910,9910,0
|
|
20240105,164000,546985790,9910,9910,9910,9910,0
|
|
20240105,163900,546985790,9910,9910,9910,9910,0
|
|
20240105,163800,546985790,9910,9910,9910,9910,0
|
|
20240105,163700,546985790,9910,9910,9910,9910,0
|
|
20240105,163600,546985790,9910,9910,9910,9910,0
|
|
20240105,163500,546985790,9910,9910,9910,9910,0
|
|
20240105,163400,546985790,9910,9910,9910,9910,0
|
|
20240105,163300,546985790,9910,9910,9910,9910,0
|
|
20240105,163200,546985790,9910,9910,9910,9910,519
|
|
20240105,163100,546985790,9910,9910,9910,9910,0
|
|
20240105,163000,546985790,9910,9910,9910,9910,0
|
|
20240105,162900,546985790,9910,9910,9910,9910,0
|
|
20240105,162800,546985790,9910,9910,9910,9910,0
|
|
20240105,162700,546985790,9910,9910,9910,9910,0
|
|
20240105,162600,546985790,9910,9910,9910,9910,0
|
|
20240105,162500,546985790,9910,9910,9910,9910,0
|
|
20240105,162400,546985790,9910,9910,9910,9910,0
|
|
20240105,162300,546985790,9910,9910,9910,9910,0
|
|
20240105,162200,546985790,9910,9910,9910,9910,0
|
|
20240105,162100,546985790,9910,9910,9910,9910,0
|
|
20240105,162000,546985790,9910,9910,9910,9910,0
|
|
20240105,161900,546985790,9910,9910,9910,9910,0
|
|
20240105,161800,546985790,9910,9910,9910,9910,0
|
|
20240105,161700,546985790,9910,9910,9910,9910,0
|
|
20240105,161600,546985790,9910,9910,9910,9910,0
|
|
20240105,161500,546985790,9910,9910,9910,9910,0
|
|
20240105,161400,546985790,9910,9910,9910,9910,0
|
|
20240105,161300,546985790,9910,9910,9910,9910,0
|
|
20240105,161200,546985790,9910,9910,9910,9910,0
|
|
20240105,161100,546985790,9910,9910,9910,9910,0
|
|
20240105,161000,546985790,9910,9910,9910,9910,0
|
|
20240105,160900,546985790,9910,9910,9910,9910,0
|
|
20240105,160800,546985790,9910,9910,9910,9910,0
|
|
20240105,160700,546985790,9910,9910,9910,9910,0
|
|
20240105,160600,546985790,9910,9910,9910,9910,0
|
|
20240105,160500,546985790,9910,9910,9910,9910,0
|
|
20240105,160400,546985790,9910,9910,9910,9910,0
|
|
20240105,160300,546985790,9910,9910,9910,9910,0
|
|
20240105,160200,546985790,9910,9910,9910,9910,519
|
|
20240105,160100,546985790,9910,9910,9910,9910,0
|
|
20240105,160000,546985790,9910,9910,9910,9910,0
|
|
20240105,155900,546985790,9910,9910,9910,9910,0
|
|
20240105,155800,546985790,9910,9910,9910,9910,0
|
|
20240105,155700,546985790,9910,9910,9910,9910,0
|
|
20240105,155600,546985790,9910,9910,9910,9910,0
|
|
20240105,155500,546985790,9910,9910,9910,9910,0
|
|
20240105,155400,546985790,9910,9910,9910,9910,0
|
|
20240105,155300,546985790,9910,9910,9910,9910,0
|
|
20240105,155200,546985790,9910,9910,9910,9910,0
|
|
20240105,155100,546985790,9910,9910,9910,9910,0
|
|
20240105,155000,546985790,9910,9910,9910,9910,0
|
|
20240105,154900,546985790,9910,9910,9910,9910,0
|
|
20240105,154800,546985790,9910,9910,9910,9910,0
|
|
20240105,154700,546985790,9910,9910,9910,9910,0
|
|
20240105,154600,546985790,9910,9910,9910,9910,0
|
|
20240105,154500,546985790,9910,9910,9910,9910,0
|
|
20240105,154400,546985790,9910,9910,9910,9910,0
|
|
20240105,154300,546985790,9910,9910,9910,9910,0
|
|
20240105,154200,546985790,9910,9910,9910,9910,0
|
|
20240105,154100,546985790,9910,9910,9910,9910,0
|
|
20240105,154000,546985790,9910,9910,9910,9910,0
|
|
20240105,153900,546985790,9910,9910,9910,9910,0
|
|
20240105,153800,546985790,9910,9910,9910,9910,0
|
|
20240105,153700,546985790,9910,9910,9910,9910,0
|
|
20240105,153600,546985790,9910,9910,9910,9910,0
|
|
20240105,153500,546985790,9910,9910,9910,9910,0
|
|
20240105,153400,546985790,9910,9910,9910,9910,0
|
|
20240105,153300,546985790,9910,9910,9910,9910,0
|
|
20240105,153200,546985790,9910,9910,9910,9910,519
|
|
20240105,153100,546985790,9910,9910,9910,9910,0
|
|
20240105,153000,546985790,9910,9910,9910,9910,519
|
|
20240105,152900,541842500,9910,9910,9910,9910,0
|
|
20240105,152800,541842500,9910,9910,9910,9910,0
|
|
20240105,152700,541842500,9910,9910,9910,9910,0
|
|
20240105,152600,541842500,9910,9910,9910,9910,0
|
|
20240105,152500,541842500,9910,9910,9910,9910,0
|
|
20240105,152400,541842500,9910,9910,9910,9910,0
|
|
20240105,152300,541842500,9910,9910,9910,9910,0
|
|
20240105,152200,541842500,9910,9910,9910,9910,0
|
|
20240105,152100,541842500,9910,9910,9910,9910,0
|
|
20240105,152000,541842500,9910,9910,9910,9910,0
|
|
20240105,151900,541842500,9910,9920,9920,9900,26
|
|
20240105,151800,541584900,9910,9920,9920,9910,8
|
|
20240105,151700,541505600,9920,9920,9920,9900,322
|
|
20240105,151600,538317360,9920,9920,9920,9920,2
|
|
20240105,151500,538297520,9920,9900,9920,9900,292
|
|
20240105,151400,535406700,9900,9900,9900,9900,1
|
|
20240105,151300,535396800,9900,9900,9900,9900,1
|
|
20240105,151200,535386900,9900,9900,9900,9900,975
|
|
20240105,151100,525734400,9900,9900,9900,9900,0
|
|
20240105,151000,525734400,9900,9900,9910,9900,137
|
|
20240105,150900,524377880,9910,9890,9910,9890,133
|
|
20240105,150800,523061260,9900,9890,9900,9880,334
|
|
20240105,150700,519756940,9890,9890,9890,9890,2
|
|
20240105,150600,519737160,9890,9890,9890,9890,3
|
|
20240105,150500,519707490,9890,9890,9890,9880,88
|
|
20240105,150400,518837810,9890,9890,9890,9890,10
|
|
20240105,150300,518738910,9890,9890,9890,9890,51
|
|
20240105,150200,518234520,9890,9890,9890,9890,121
|
|
20240105,150100,517037830,9880,9880,9890,9880,392
|
|
20240105,150000,513161370,9890,9890,9890,9890,164
|
|
20240105,145900,511539410,9900,9890,9900,9890,230
|
|
20240105,145800,509262660,9890,9890,9890,9890,137
|
|
20240105,145700,507907730,9890,9890,9890,9890,0
|
|
20240105,145600,507907730,9890,9890,9890,9880,34
|
|
20240105,145500,507571740,9890,9890,9890,9890,12
|
|
20240105,145400,507453060,9890,9890,9890,9890,0
|
|
20240105,145300,507453060,9890,9880,9890,9880,317
|
|
20240105,145200,504318830,9880,9880,9880,9880,0
|
|
20240105,145100,504318830,9880,9880,9890,9870,117
|
|
20240105,145000,503162950,9880,9880,9880,9880,282
|
|
20240105,144900,500376790,9880,9890,9890,9880,87
|
|
20240105,144800,499517160,9890,9880,9890,9880,19
|
|
20240105,144700,499329390,9880,9890,9890,9880,16
|
|
20240105,144600,499171290,9890,9890,9890,9890,21
|
|
20240105,144500,498963600,9870,9880,9880,9870,110
|
|
20240105,144400,497877800,9860,9860,9860,9860,0
|
|
20240105,144300,497877800,9860,9880,9880,9860,1172
|
|
20240105,144200,486307970,9880,9880,9880,9880,163
|
|
20240105,144100,484697530,9900,9900,9900,9900,201
|
|
20240105,144000,482707630,9890,9890,9890,9890,110
|
|
20240105,143900,481619730,9900,9900,9900,9900,0
|
|
20240105,143800,481619730,9900,9900,9900,9900,0
|
|
20240105,143700,481619730,9900,9900,9910,9870,3421
|
|
20240105,143600,447806920,9900,9900,9900,9900,102
|
|
20240105,143500,446797120,9900,9900,9900,9900,0
|
|
20240105,143400,446797120,9900,9900,9900,9900,1
|
|
20240105,143300,446787220,9900,9900,9900,9900,28
|
|
20240105,143200,446510020,9890,9890,9890,9890,0
|
|
20240105,143100,446510020,9890,9890,9890,9890,0
|
|
20240105,143000,446510020,9890,9900,9900,9890,103
|
|
20240105,142900,445490350,9910,9910,9910,9910,0
|
|
20240105,142800,445490350,9910,9910,9910,9910,1
|
|
20240105,142700,445480440,9910,9910,9910,9910,10
|
|
20240105,142600,445381340,9900,9900,9900,9900,715
|
|
20240105,142500,438302840,9910,9910,9910,9910,1
|
|
20240105,142400,438292930,9910,9910,9910,9910,10
|
|
20240105,142300,438193830,9910,9910,9910,9910,40
|
|
20240105,142200,437797430,9910,9910,9910,9910,170
|
|
20240105,142100,436112730,9910,9910,9910,9910,89
|
|
20240105,142000,435230740,9910,9910,9910,9910,0
|
|
20240105,141900,435230740,9910,9910,9910,9910,6
|
|
20240105,141800,435171280,9910,9910,9920,9910,268
|
|
20240105,141700,432514390,9910,9910,9910,9910,444
|
|
20240105,141600,428114350,9910,9920,9920,9910,11
|
|
20240105,141500,428005250,9920,9930,9930,9920,15
|
|
20240105,141400,427856340,9930,9930,9930,9930,0
|
|
20240105,141300,427856340,9930,9930,9930,9930,10
|
|
20240105,141200,427757040,9920,9920,9920,9920,200
|
|
20240105,141100,425773040,9930,9930,9930,9930,20
|
|
20240105,141000,425574440,9900,9900,9900,9900,0
|
|
20240105,140900,425574440,9900,9900,9900,9900,0
|
|
20240105,140800,425574440,9900,9900,9900,9900,0
|
|
20240105,140700,425574440,9900,9910,9910,9900,113
|
|
20240105,140600,424455660,9910,9910,9910,9910,10
|
|
20240105,140500,424356560,9900,9900,9900,9900,0
|
|
20240105,140400,424356560,9900,9900,9900,9900,0
|
|
20240105,140300,424356560,9900,9900,9900,9900,0
|
|
20240105,140200,424356560,9900,9900,9900,9900,0
|
|
20240105,140100,424356560,9900,9920,9920,9900,1049
|
|
20240105,140000,413969460,9920,9920,9920,9920,20
|
|
20240105,135900,413771060,9920,9900,9920,9900,80
|
|
20240105,135800,412978840,9920,9920,9920,9920,12
|
|
20240105,135700,412859800,9920,9920,9920,9920,31
|
|
20240105,135600,412552280,9920,9920,9920,9920,88
|
|
20240105,135500,411679320,9920,9920,9920,9920,1
|
|
20240105,135400,411669400,9920,9890,9920,9890,51
|
|
20240105,135300,411164980,9900,9900,9900,9900,1
|
|
20240105,135200,411155080,9900,9900,9900,9900,15
|
|
20240105,135100,411006580,9900,9900,9900,9890,670
|
|
20240105,135000,404373780,9900,9900,9900,9900,0
|
|
20240105,134900,404373780,9900,9900,9900,9900,204
|
|
20240105,134800,402354180,9900,9900,9900,9900,15
|
|
20240105,134700,402205680,9890,9900,9900,9890,228
|
|
20240105,134600,399949360,9900,9900,9900,9900,0
|
|
20240105,134500,399949360,9900,9900,9900,9900,0
|
|
20240105,134400,399949360,9900,9900,9900,9900,60
|
|
20240105,134300,399355360,9900,9900,9900,9900,0
|
|
20240105,134200,399355360,9900,9910,9920,9900,176
|
|
20240105,134100,397611290,9900,9900,9900,9900,10
|
|
20240105,134000,397512290,9900,9900,9900,9890,158
|
|
20240105,133900,395949390,9890,9900,9900,9890,53
|
|
20240105,133800,395424700,9900,9910,9910,9900,296
|
|
20240105,133700,392493640,9920,9920,9920,9920,0
|
|
20240105,133600,392493640,9920,9920,9920,9920,5
|
|
20240105,133500,392444040,9910,9910,9910,9910,0
|
|
20240105,133400,392444040,9910,9910,9910,9910,0
|
|
20240105,133300,392444040,9910,9910,9910,9910,50
|
|
20240105,133200,391948540,9900,9900,9900,9900,20
|
|
20240105,133100,391750540,9910,9910,9910,9910,25
|
|
20240105,133000,391502790,9910,9910,9910,9910,1
|
|
20240105,132900,391492880,9910,9900,9910,9900,15
|
|
20240105,132800,391344370,9900,9900,9900,9900,14
|
|
20240105,132700,391205770,9900,9890,9900,9890,143
|
|
20240105,132600,389790180,9890,9890,9890,9890,77
|
|
20240105,132500,389028650,9890,9890,9890,9890,46
|
|
20240105,132400,388573710,9890,9890,9890,9890,84
|
|
20240105,132300,387742950,9890,9890,9900,9890,99
|
|
20240105,132200,386763320,9890,9900,9900,9890,547
|
|
20240105,132100,381353470,9900,9900,9900,9900,350
|
|
20240105,132000,377888470,9890,9890,9890,9890,0
|
|
20240105,131900,377888470,9890,9920,9920,9890,311
|
|
20240105,131800,374803610,9920,9920,9920,9920,31
|
|
20240105,131700,374496090,9920,9890,9920,9890,27
|
|
20240105,131600,374228870,9890,9890,9890,9890,0
|
|
20240105,131500,374228870,9890,9890,9890,9890,313
|
|
20240105,131400,371133300,9890,9890,9900,9890,1018
|
|
20240105,131300,361065270,9900,9900,9900,9900,67
|
|
20240105,131200,360401970,9900,9920,9920,9900,5102
|
|
20240105,131100,309840560,9930,9930,9930,9930,2223
|
|
20240105,131000,287766170,9940,9940,9940,9940,0
|
|
20240105,130900,287766170,9940,9940,9940,9940,7
|
|
20240105,130800,287696590,9940,9940,9940,9940,2
|
|
20240105,130700,287676710,9930,9930,9930,9930,50
|
|
20240105,130600,287180210,9940,9940,9940,9940,30
|
|
20240105,130500,286882010,9940,9940,9940,9930,417
|
|
20240105,130400,282737140,9940,9950,9950,9940,580
|
|
20240105,130300,276971470,9950,9960,9960,9950,594
|
|
20240105,130200,271061040,9960,9960,9960,9960,20
|
|
20240105,130100,270861840,9960,9960,9960,9960,400
|
|
20240105,130000,266877840,9960,9960,9960,9960,2
|
|
20240105,125900,266857920,9960,9960,9960,9960,3
|
|
20240105,125800,266828040,9960,9960,9960,9960,0
|
|
20240105,125700,266828040,9960,9960,9960,9960,1
|
|
20240105,125600,266818080,9980,9980,9980,9980,0
|
|
20240105,125500,266818080,9980,9980,9980,9980,11
|
|
20240105,125400,266708300,9950,9950,9950,9950,0
|
|
20240105,125300,266708300,9950,9960,9960,9950,212
|
|
20240105,125200,264598890,9960,9960,9960,9960,0
|
|
20240105,125100,264598890,9960,9960,9960,9960,1
|
|
20240105,125000,264588930,9960,9960,9960,9960,0
|
|
20240105,124900,264588930,9960,9960,9960,9960,97
|
|
20240105,124800,263622810,9960,9960,9960,9960,132
|
|
20240105,124700,262308090,9960,9960,9960,9960,0
|
|
20240105,124600,262308090,9960,9960,9960,9960,0
|
|
20240105,124500,262308090,9960,9960,9960,9960,449
|
|
20240105,124400,257836050,9950,9960,9960,9950,59
|
|
20240105,124300,257248530,9960,9960,9960,9960,5
|
|
20240105,124200,257198730,9960,9960,9960,9960,1
|
|
20240105,124100,257188770,9960,9960,9960,9960,19
|
|
20240105,124000,256999530,9960,9960,9960,9960,9
|
|
20240105,123900,256909890,9960,9960,9960,9960,717
|
|
20240105,123800,249768570,9960,9960,9960,9960,34
|
|
20240105,123700,249429930,9960,9960,9960,9960,51
|
|
20240105,123600,248921970,9960,9960,9960,9960,12
|
|
20240105,123500,248802450,9960,9960,9960,9960,207
|
|
20240105,123400,246740730,9960,9960,9960,9960,5
|
|
20240105,123300,246690930,9960,9950,9960,9950,6
|
|
20240105,123200,246631180,9960,9970,9970,9960,685
|
|
20240105,123100,239807450,9990,9990,9990,9990,1
|
|
20240105,123000,239797460,9980,9980,9980,9980,0
|
|
20240105,122900,239797460,9980,9980,9980,9980,0
|
|
20240105,122800,239797460,9980,9980,9980,9980,0
|
|
20240105,122700,239797460,9980,9980,9980,9980,1
|
|
20240105,122600,239787480,9980,9970,9980,9970,48
|
|
20240105,122500,239308720,9980,9980,9980,9980,57
|
|
20240105,122400,238739860,9980,9980,9980,9980,0
|
|
20240105,122300,238739860,9980,9980,9980,9980,0
|
|
20240105,122200,238739860,9980,9980,9980,9980,191
|
|
20240105,122100,236833680,9980,9980,9980,9980,0
|
|
20240105,122000,236833680,9980,9980,9980,9980,0
|
|
20240105,121900,236833680,9980,9980,9980,9980,0
|
|
20240105,121800,236833680,9980,9990,9990,9980,888
|
|
20240105,121700,227969360,9990,9990,9990,9990,375
|
|
20240105,121600,224223110,9990,9990,9990,9990,11
|
|
20240105,121500,224113220,9990,9990,9990,9990,518
|
|
20240105,121400,218938400,9990,9990,9990,9990,0
|
|
20240105,121300,218938400,9990,9990,9990,9990,0
|
|
20240105,121200,218938400,9990,9990,9990,9990,5
|
|
20240105,121100,218888450,10000,10000,10000,10000,288
|
|
20240105,121000,216008450,10010,10010,10010,10010,0
|
|
20240105,120900,216008450,10010,10010,10010,10010,0
|
|
20240105,120800,216008450,10010,10010,10010,10010,1
|
|
20240105,120700,215998440,10000,10000,10000,10000,0
|
|
20240105,120600,215998440,10000,10000,10000,10000,7
|
|
20240105,120500,215928440,10010,10010,10010,10010,1
|
|
20240105,120400,215918430,10000,10000,10000,10000,0
|
|
20240105,120300,215918430,10000,10000,10000,10000,50
|
|
20240105,120200,215418430,10000,10000,10000,10000,0
|
|
20240105,120100,215418430,10000,10000,10000,10000,50
|
|
20240105,120000,214918430,10010,10010,10010,10010,1
|
|
20240105,115900,214908420,10000,10000,10000,10000,0
|
|
20240105,115800,214908420,10000,10000,10000,10000,0
|
|
20240105,115700,214908420,10000,10000,10000,10000,12
|
|
20240105,115600,214788420,10000,10000,10000,10000,12
|
|
20240105,115500,214668420,10000,10000,10000,10000,161
|
|
20240105,115400,213058420,10000,9990,10000,9990,217
|
|
20240105,115300,210890580,9990,9990,9990,9990,112
|
|
20240105,115200,209771700,9990,10000,10000,9990,48
|
|
20240105,115100,209291980,9990,9990,9990,9990,144
|
|
20240105,115000,207853420,9990,9990,9990,9990,29
|
|
20240105,114900,207563710,9990,9990,9990,9990,13
|
|
20240105,114800,207433840,9990,9990,9990,9990,272
|
|
20240105,114700,204716560,10000,10000,10000,10000,2
|
|
20240105,114600,204696560,10000,10000,10000,10000,10
|
|
20240105,114500,204596560,10000,10000,10000,10000,0
|
|
20240105,114400,204596560,10000,10000,10000,10000,1
|
|
20240105,114300,204586560,10000,10000,10000,10000,1
|
|
20240105,114200,204576560,10000,10000,10000,10000,10
|
|
20240105,114100,204476560,9990,9990,9990,9990,0
|
|
20240105,114000,204476560,9990,9990,9990,9990,100
|
|
20240105,113900,203477560,10000,10000,10000,10000,0
|
|
20240105,113800,203477560,10000,10000,10000,10000,1
|
|
20240105,113700,203467560,9990,9990,9990,9990,149
|
|
20240105,113600,201979050,9990,9990,9990,9990,5
|
|
20240105,113500,201929100,9990,9990,9990,9990,0
|
|
20240105,113400,201929100,9990,9990,9990,9990,5
|
|
20240105,113300,201879150,9990,9990,9990,9990,12
|
|
20240105,113200,201759270,9990,9990,9990,9990,1
|
|
20240105,113100,201749280,9990,9990,9990,9990,5
|
|
20240105,113000,201699330,9990,9990,9990,9990,0
|
|
20240105,112900,201699330,9990,9990,9990,9990,1
|
|
20240105,112800,201689340,9990,9990,9990,9990,1
|
|
20240105,112700,201679350,10000,10000,10000,10000,0
|
|
20240105,112600,201679350,10000,10000,10000,10000,0
|
|
20240105,112500,201679350,10000,10000,10000,10000,0
|
|
20240105,112400,201679350,10000,10000,10000,10000,0
|
|
20240105,112300,201679350,10000,10000,10000,10000,1
|
|
20240105,112200,201669350,9990,9990,9990,9990,34
|
|
20240105,112100,201329690,9990,9990,9990,9990,18
|
|
20240105,112000,201149870,9990,10000,10000,9990,9
|
|
20240105,111900,201059910,9990,9990,9990,9990,0
|
|
20240105,111800,201059910,9990,9990,9990,9990,0
|
|
20240105,111700,201059910,9990,9990,9990,9990,3
|
|
20240105,111600,201029940,9990,9990,9990,9990,146
|
|
20240105,111500,199571400,9990,9990,9990,9990,13
|
|
20240105,111400,199441530,9990,9990,9990,9990,12
|
|
20240105,111300,199321650,9990,9990,9990,9990,7
|
|
20240105,111200,199251720,9990,9990,9990,9990,8
|
|
20240105,111100,199171800,9990,9990,10000,9990,23
|
|
20240105,111000,198942020,9980,9980,9980,9980,5
|
|
20240105,110900,198892120,9980,9980,9980,9980,3
|
|
20240105,110800,198862180,9980,9980,9980,9980,0
|
|
20240105,110700,198862180,9980,9980,9980,9980,2
|
|
20240105,110600,198842220,9980,9980,9980,9980,10
|
|
20240105,110500,198742420,10010,10010,10010,10010,0
|
|
20240105,110400,198742420,10010,10000,10010,10000,8
|
|
20240105,110300,198662370,9990,9990,9990,9990,197
|
|
20240105,110200,196694340,9990,9990,9990,9990,0
|
|
20240105,110100,196694340,9990,9990,9990,9990,1
|
|
20240105,110000,196684350,9990,9990,9990,9990,80
|
|
20240105,105900,195885150,9980,9980,9980,9980,0
|
|
20240105,105800,195885150,9980,9980,9980,9980,125
|
|
20240105,105700,194637650,9980,9970,9980,9970,98
|
|
20240105,105600,193659990,9970,9970,9970,9970,7
|
|
20240105,105500,193590200,9970,9970,9970,9970,101
|
|
20240105,105400,192583230,9970,9970,9970,9970,0
|
|
20240105,105300,192583230,9970,9970,9970,9970,0
|
|
20240105,105200,192583230,9970,9970,9970,9970,1
|
|
20240105,105100,192573260,9970,9970,9970,9970,2
|
|
20240105,105000,192553320,9970,9970,9970,9970,0
|
|
20240105,104900,192553320,9970,9970,9970,9970,30
|
|
20240105,104800,192254220,9970,9970,9970,9970,6
|
|
20240105,104700,192194400,9970,9970,9970,9970,105
|
|
20240105,104600,191147550,9970,9970,9970,9970,8
|
|
20240105,104500,191067790,9970,9970,9970,9970,11
|
|
20240105,104400,190958120,9980,9970,9980,9970,33
|
|
20240105,104300,190629100,9960,9960,9960,9960,0
|
|
20240105,104200,190629100,9960,9960,9960,9960,0
|
|
20240105,104100,190629100,9960,9960,9960,9960,0
|
|
20240105,104000,190629100,9960,9960,9960,9960,2
|
|
20240105,103900,190609180,9960,9960,9960,9960,1
|
|
20240105,103800,190599220,9950,9960,9960,9950,16
|
|
20240105,103700,190439910,9960,9970,9970,9960,225
|
|
20240105,103600,188198860,9970,9970,9970,9970,37
|
|
20240105,103500,187829970,9970,9960,9970,9960,7
|
|
20240105,103400,187760190,9970,9960,9970,9960,4
|
|
20240105,103300,187720340,9950,9960,9960,9950,14
|
|
20240105,103200,187581030,9980,9980,9980,9980,1
|
|
20240105,103100,187571050,9980,9950,9980,9950,116
|
|
20240105,103000,186414780,9950,9950,9950,9950,8
|
|
20240105,102900,186335180,9940,9940,9940,9940,68
|
|
20240105,102800,185659260,9940,9940,9940,9940,450
|
|
20240105,102700,181186260,9940,9940,9940,9930,782
|
|
20240105,102600,173419840,9940,9940,9940,9940,299
|
|
20240105,102500,170447780,9950,9950,9950,9940,194
|
|
20240105,102400,168519290,9950,9950,9950,9950,114
|
|
20240105,102300,167384990,9950,9950,9950,9950,0
|
|
20240105,102200,167384990,9950,9950,9950,9950,43
|
|
20240105,102100,166957140,9950,9970,9970,9950,121
|
|
20240105,102000,165752370,9970,9940,9970,9940,213
|
|
20240105,101900,163629750,9930,9940,9940,9920,363
|
|
20240105,101800,160026710,9930,9970,9970,9930,2625
|
|
20240105,101700,133905650,9980,9980,9980,9980,2
|
|
20240105,101600,133885690,9980,9990,9990,9980,4
|
|
20240105,101500,133845740,9990,9990,9990,9990,1
|
|
20240105,101400,133835750,9970,9970,9970,9970,2
|
|
20240105,101300,133815810,9970,9970,9970,9970,7
|
|
20240105,101200,133746020,9970,9970,9970,9970,6
|
|
20240105,101100,133686200,9970,9970,9970,9970,13
|
|
20240105,101000,133556590,9970,9970,9970,9960,260
|
|
20240105,100900,130964500,9970,9970,9970,9970,0
|
|
20240105,100800,130964500,9970,9970,9970,9970,51
|
|
20240105,100700,130456030,9970,9970,9990,9960,866
|
|
20240105,100600,121830470,9970,9960,9970,9960,236
|
|
20240105,100500,119478890,9970,10000,10000,9970,2029
|
|
20240105,100400,99236960,9980,9990,9990,9980,1830
|
|
20240105,100300,80960360,10000,10000,10000,9990,12
|
|
20240105,100200,80840410,10000,10000,10000,10000,100
|
|
20240105,100100,79840410,9990,10000,10000,9990,60
|
|
20240105,100000,79240810,10000,10010,10010,10000,226
|
|
20240105,095900,76980800,10020,10020,10020,10020,0
|
|
20240105,095800,76980800,10020,10020,10020,10020,0
|
|
20240105,095700,76980800,10020,10020,10020,10020,1
|
|
20240105,095600,76970780,10000,10000,10000,10000,141
|
|
20240105,095500,75560780,10010,10010,10010,10010,0
|
|
20240105,095400,75560780,10010,10010,10010,10010,1
|
|
20240105,095300,75550770,10020,10020,10020,10020,0
|
|
20240105,095200,75550770,10020,10020,10020,10020,0
|
|
20240105,095100,75550770,10020,10020,10020,10020,0
|
|
20240105,095000,75550770,10020,9990,10020,9990,11
|
|
20240105,094900,75440850,9990,10010,10010,9990,311
|
|
20240105,094800,72331030,10020,10020,10020,10020,10
|
|
20240105,094700,72230830,10020,10020,10020,10020,1
|
|
20240105,094600,72220810,10000,10010,10010,10000,131
|
|
20240105,094500,70909700,10020,10020,10020,10020,0
|
|
20240105,094400,70909700,10020,10020,10020,10020,5
|
|
20240105,094300,70859600,10020,10020,10020,10020,1
|
|
20240105,094200,70849580,10020,10030,10030,10020,10
|
|
20240105,094100,70749370,10020,10030,10030,10020,69
|
|
20240105,094000,70057840,10030,10030,10030,10030,0
|
|
20240105,093900,70057840,10030,10020,10030,10000,251
|
|
20240105,093800,67547210,10030,10030,10030,10030,1
|
|
20240105,093700,67537180,10030,10030,10030,10030,2
|
|
20240105,093600,67517120,10030,10030,10030,10030,1
|
|
20240105,093500,67507090,10010,10020,10020,10010,410
|
|
20240105,093400,63399390,10030,10030,10030,10030,10
|
|
20240105,093300,63299090,10040,10020,10040,10010,11
|
|
20240105,093200,63188940,10040,10040,10040,10040,1
|
|
20240105,093100,63178900,10040,10040,10040,10040,0
|
|
20240105,093000,63178900,10040,10040,10040,10040,7
|
|
20240105,092900,63108620,10010,10020,10020,10010,60
|
|
20240105,092800,62507520,10040,10040,10040,10040,1
|
|
20240105,092700,62497480,10010,10010,10040,10000,214
|
|
20240105,092600,60356980,10040,10040,10040,10040,0
|
|
20240105,092500,60356980,10040,10040,10040,10040,0
|
|
20240105,092400,60356980,10040,10030,10040,10010,350
|
|
20240105,092300,56851070,10050,10050,10050,10050,114
|
|
20240105,092200,55705370,10040,10040,10040,10040,1
|
|
20240105,092100,55695330,10030,10030,10030,10030,1
|
|
20240105,092000,55685300,10040,10020,10040,10020,287
|
|
20240105,091900,52809480,10020,10020,10020,10020,120
|
|
20240105,091800,51607080,10060,10060,10060,10060,1
|
|
20240105,091700,51597020,10060,10060,10060,10060,1
|
|
20240105,091600,51586960,10020,10050,10050,10020,484
|
|
20240105,091500,46722810,10050,10010,10050,10010,5
|
|
20240105,091400,46672720,10050,10050,10050,10050,2
|
|
20240105,091300,46652620,10010,10010,10010,10010,938
|
|
20240105,091200,37263240,10000,10000,10000,9990,132
|
|
20240105,091100,35944090,9990,9990,9990,9990,11
|
|
20240105,091000,35834200,9990,10010,10010,9990,1201
|
|
20240105,090900,23823500,9980,10000,10010,9980,1400
|
|
20240105,090800,9828220,10000,10060,10060,10000,575
|
|
20240105,090700,4069130,10070,10040,10070,10040,6
|
|
20240105,090600,4008860,10090,10090,10090,10090,0
|
|
20240105,090500,4008860,10090,10090,10090,10090,100
|
|
20240105,090400,2999860,10100,10100,10100,10100,10
|
|
20240105,090300,2898860,10130,10130,10130,10130,20
|
|
20240105,090200,2696260,10090,10040,10090,10030,51
|
|
20240105,090100,2184490,10040,10040,10040,10040,6
|
|
20240105,090000,2124250,10030,10020,10030,10020,212
|