605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190200,289718410,9860,9860,9860,9860,995
|
|
20240109,190100,289718410,9860,9860,9860,9860,0
|
|
20240109,190000,289718410,9860,9860,9860,9860,0
|
|
20240109,185900,289718410,9860,9860,9860,9860,0
|
|
20240109,185800,289718410,9860,9860,9860,9860,0
|
|
20240109,185700,289718410,9860,9860,9860,9860,0
|
|
20240109,185600,289718410,9860,9860,9860,9860,0
|
|
20240109,185500,289718410,9860,9860,9860,9860,0
|
|
20240109,185400,289718410,9860,9860,9860,9860,0
|
|
20240109,185300,289718410,9860,9860,9860,9860,0
|
|
20240109,185200,289718410,9860,9860,9860,9860,0
|
|
20240109,185100,289718410,9860,9860,9860,9860,0
|
|
20240109,185000,289718410,9860,9860,9860,9860,0
|
|
20240109,184900,289718410,9860,9860,9860,9860,0
|
|
20240109,184800,289718410,9860,9860,9860,9860,0
|
|
20240109,184700,289718410,9860,9860,9860,9860,0
|
|
20240109,184600,289718410,9860,9860,9860,9860,0
|
|
20240109,184500,289718410,9860,9860,9860,9860,0
|
|
20240109,184400,289718410,9860,9860,9860,9860,0
|
|
20240109,184300,289718410,9860,9860,9860,9860,0
|
|
20240109,184200,289718410,9860,9860,9860,9860,0
|
|
20240109,184100,289718410,9860,9860,9860,9860,0
|
|
20240109,184000,289718410,9860,9860,9860,9860,0
|
|
20240109,183900,289718410,9860,9860,9860,9860,0
|
|
20240109,183800,289718410,9860,9860,9860,9860,0
|
|
20240109,183700,289718410,9860,9860,9860,9860,0
|
|
20240109,183600,289718410,9860,9860,9860,9860,0
|
|
20240109,183500,289718410,9860,9860,9860,9860,0
|
|
20240109,183400,289718410,9860,9860,9860,9860,0
|
|
20240109,183300,289718410,9860,9860,9860,9860,0
|
|
20240109,183200,289718410,9860,9860,9860,9860,995
|
|
20240109,183100,289718410,9860,9860,9860,9860,0
|
|
20240109,183000,289718410,9860,9860,9860,9860,0
|
|
20240109,182900,289718410,9860,9860,9860,9860,0
|
|
20240109,182800,289718410,9860,9860,9860,9860,0
|
|
20240109,182700,289718410,9860,9860,9860,9860,0
|
|
20240109,182600,289718410,9860,9860,9860,9860,0
|
|
20240109,182500,289718410,9860,9860,9860,9860,0
|
|
20240109,182400,289718410,9860,9860,9860,9860,0
|
|
20240109,182300,289718410,9860,9860,9860,9860,0
|
|
20240109,182200,289718410,9860,9860,9860,9860,0
|
|
20240109,182100,289718410,9860,9860,9860,9860,0
|
|
20240109,182000,289718410,9860,9860,9860,9860,0
|
|
20240109,181900,289718410,9860,9860,9860,9860,0
|
|
20240109,181800,289718410,9860,9860,9860,9860,0
|
|
20240109,181700,289718410,9860,9860,9860,9860,0
|
|
20240109,181600,289718410,9860,9860,9860,9860,0
|
|
20240109,181500,289718410,9860,9860,9860,9860,0
|
|
20240109,181400,289718410,9860,9860,9860,9860,0
|
|
20240109,181300,289718410,9860,9860,9860,9860,0
|
|
20240109,181200,289718410,9860,9860,9860,9860,0
|
|
20240109,181100,289718410,9860,9860,9860,9860,0
|
|
20240109,181000,289718410,9860,9860,9860,9860,0
|
|
20240109,180900,289718410,9860,9860,9860,9860,0
|
|
20240109,180800,289718410,9860,9860,9860,9860,0
|
|
20240109,180700,289718410,9860,9860,9860,9860,0
|
|
20240109,180600,289718410,9860,9860,9860,9860,0
|
|
20240109,180500,289718410,9860,9860,9860,9860,0
|
|
20240109,180400,289718410,9860,9860,9860,9860,0
|
|
20240109,180300,289718410,9860,9860,9860,9860,0
|
|
20240109,180200,289718410,9860,9860,9860,9860,995
|
|
20240109,180100,289718410,9860,9860,9860,9860,0
|
|
20240109,180000,289718410,9860,9860,9860,9860,0
|
|
20240109,175900,289718410,9860,9860,9860,9860,0
|
|
20240109,175800,289718410,9860,9860,9860,9860,0
|
|
20240109,175700,289718410,9860,9860,9860,9860,0
|
|
20240109,175600,289718410,9860,9860,9860,9860,0
|
|
20240109,175500,289718410,9860,9860,9860,9860,0
|
|
20240109,175400,289718410,9860,9860,9860,9860,0
|
|
20240109,175300,289718410,9860,9860,9860,9860,0
|
|
20240109,175200,289718410,9860,9860,9860,9860,0
|
|
20240109,175100,289718410,9860,9860,9860,9860,0
|
|
20240109,175000,289718410,9860,9860,9860,9860,0
|
|
20240109,174900,289718410,9860,9860,9860,9860,0
|
|
20240109,174800,289718410,9860,9860,9860,9860,0
|
|
20240109,174700,289718410,9860,9860,9860,9860,0
|
|
20240109,174600,289718410,9860,9860,9860,9860,0
|
|
20240109,174500,289718410,9860,9860,9860,9860,0
|
|
20240109,174400,289718410,9860,9860,9860,9860,0
|
|
20240109,174300,289718410,9860,9860,9860,9860,0
|
|
20240109,174200,289718410,9860,9860,9860,9860,0
|
|
20240109,174100,289718410,9860,9860,9860,9860,0
|
|
20240109,174000,289718410,9860,9860,9860,9860,0
|
|
20240109,173900,289718410,9860,9860,9860,9860,0
|
|
20240109,173800,289718410,9860,9860,9860,9860,0
|
|
20240109,173700,289718410,9860,9860,9860,9860,0
|
|
20240109,173600,289718410,9860,9860,9860,9860,0
|
|
20240109,173500,289718410,9860,9860,9860,9860,0
|
|
20240109,173400,289718410,9860,9860,9860,9860,0
|
|
20240109,173300,289718410,9860,9860,9860,9860,0
|
|
20240109,173200,289718410,9860,9860,9860,9860,995
|
|
20240109,173100,289718410,9860,9860,9860,9860,0
|
|
20240109,173000,289718410,9860,9860,9860,9860,0
|
|
20240109,172900,289718410,9860,9860,9860,9860,0
|
|
20240109,172800,289718410,9860,9860,9860,9860,0
|
|
20240109,172700,289718410,9860,9860,9860,9860,0
|
|
20240109,172600,289718410,9860,9860,9860,9860,0
|
|
20240109,172500,289718410,9860,9860,9860,9860,0
|
|
20240109,172400,289718410,9860,9860,9860,9860,0
|
|
20240109,172300,289718410,9860,9860,9860,9860,0
|
|
20240109,172200,289718410,9860,9860,9860,9860,0
|
|
20240109,172100,289718410,9860,9860,9860,9860,0
|
|
20240109,172000,289718410,9860,9860,9860,9860,0
|
|
20240109,171900,289718410,9860,9860,9860,9860,0
|
|
20240109,171800,289718410,9860,9860,9860,9860,0
|
|
20240109,171700,289718410,9860,9860,9860,9860,0
|
|
20240109,171600,289718410,9860,9860,9860,9860,0
|
|
20240109,171500,289718410,9860,9860,9860,9860,0
|
|
20240109,171400,289718410,9860,9860,9860,9860,0
|
|
20240109,171300,289718410,9860,9860,9860,9860,0
|
|
20240109,171200,289718410,9860,9860,9860,9860,0
|
|
20240109,171100,289718410,9860,9860,9860,9860,0
|
|
20240109,171000,289718410,9860,9860,9860,9860,0
|
|
20240109,170900,289718410,9860,9860,9860,9860,0
|
|
20240109,170800,289718410,9860,9860,9860,9860,0
|
|
20240109,170700,289718410,9860,9860,9860,9860,0
|
|
20240109,170600,289718410,9860,9860,9860,9860,0
|
|
20240109,170500,289718410,9860,9860,9860,9860,0
|
|
20240109,170400,289718410,9860,9860,9860,9860,0
|
|
20240109,170300,289718410,9860,9860,9860,9860,0
|
|
20240109,170200,289718410,9860,9860,9860,9860,995
|
|
20240109,170100,289718410,9860,9860,9860,9860,0
|
|
20240109,170000,289718410,9860,9860,9860,9860,0
|
|
20240109,165900,289718410,9860,9860,9860,9860,0
|
|
20240109,165800,289718410,9860,9860,9860,9860,0
|
|
20240109,165700,289718410,9860,9860,9860,9860,0
|
|
20240109,165600,289718410,9860,9860,9860,9860,0
|
|
20240109,165500,289718410,9860,9860,9860,9860,0
|
|
20240109,165400,289718410,9860,9860,9860,9860,0
|
|
20240109,165300,289718410,9860,9860,9860,9860,0
|
|
20240109,165200,289718410,9860,9860,9860,9860,0
|
|
20240109,165100,289718410,9860,9860,9860,9860,0
|
|
20240109,165000,289718410,9860,9860,9860,9860,0
|
|
20240109,164900,289718410,9860,9860,9860,9860,0
|
|
20240109,164800,289718410,9860,9860,9860,9860,0
|
|
20240109,164700,289718410,9860,9860,9860,9860,0
|
|
20240109,164600,289718410,9860,9860,9860,9860,0
|
|
20240109,164500,289718410,9860,9860,9860,9860,0
|
|
20240109,164400,289718410,9860,9860,9860,9860,0
|
|
20240109,164300,289718410,9860,9860,9860,9860,0
|
|
20240109,164200,289718410,9860,9860,9860,9860,0
|
|
20240109,164100,289718410,9860,9860,9860,9860,0
|
|
20240109,164000,289718410,9860,9860,9860,9860,0
|
|
20240109,163900,289718410,9860,9860,9860,9860,0
|
|
20240109,163800,289718410,9860,9860,9860,9860,0
|
|
20240109,163700,289718410,9860,9860,9860,9860,0
|
|
20240109,163600,289718410,9860,9860,9860,9860,0
|
|
20240109,163500,289718410,9860,9860,9860,9860,0
|
|
20240109,163400,289718410,9860,9860,9860,9860,0
|
|
20240109,163300,289718410,9860,9860,9860,9860,0
|
|
20240109,163200,289718410,9860,9860,9860,9860,995
|
|
20240109,163100,289718410,9860,9860,9860,9860,0
|
|
20240109,163000,289718410,9860,9860,9860,9860,0
|
|
20240109,162900,289718410,9860,9860,9860,9860,0
|
|
20240109,162800,289718410,9860,9860,9860,9860,0
|
|
20240109,162700,289718410,9860,9860,9860,9860,0
|
|
20240109,162600,289718410,9860,9860,9860,9860,0
|
|
20240109,162500,289718410,9860,9860,9860,9860,0
|
|
20240109,162400,289718410,9860,9860,9860,9860,0
|
|
20240109,162300,289718410,9860,9860,9860,9860,0
|
|
20240109,162200,289718410,9860,9860,9860,9860,0
|
|
20240109,162100,289718410,9860,9860,9860,9860,0
|
|
20240109,162000,289718410,9860,9860,9860,9860,0
|
|
20240109,161900,289718410,9860,9860,9860,9860,0
|
|
20240109,161800,289718410,9860,9860,9860,9860,0
|
|
20240109,161700,289718410,9860,9860,9860,9860,0
|
|
20240109,161600,289718410,9860,9860,9860,9860,0
|
|
20240109,161500,289718410,9860,9860,9860,9860,0
|
|
20240109,161400,289718410,9860,9860,9860,9860,0
|
|
20240109,161300,289718410,9860,9860,9860,9860,0
|
|
20240109,161200,289718410,9860,9860,9860,9860,0
|
|
20240109,161100,289718410,9860,9860,9860,9860,0
|
|
20240109,161000,289718410,9860,9860,9860,9860,0
|
|
20240109,160900,289718410,9860,9860,9860,9860,0
|
|
20240109,160800,289718410,9860,9860,9860,9860,0
|
|
20240109,160700,289718410,9860,9860,9860,9860,0
|
|
20240109,160600,289718410,9860,9860,9860,9860,0
|
|
20240109,160500,289718410,9860,9860,9860,9860,0
|
|
20240109,160400,289718410,9860,9860,9860,9860,0
|
|
20240109,160300,289718410,9860,9860,9860,9860,0
|
|
20240109,160200,289718410,9860,9860,9860,9860,995
|
|
20240109,160100,289718410,9860,9860,9860,9860,0
|
|
20240109,160000,289718410,9860,9860,9860,9860,0
|
|
20240109,155900,289718410,9860,9860,9860,9860,0
|
|
20240109,155800,289718410,9860,9860,9860,9860,0
|
|
20240109,155700,289718410,9860,9860,9860,9860,0
|
|
20240109,155600,289718410,9860,9860,9860,9860,0
|
|
20240109,155500,289718410,9860,9860,9860,9860,0
|
|
20240109,155400,289718410,9860,9860,9860,9860,0
|
|
20240109,155300,289718410,9860,9860,9860,9860,0
|
|
20240109,155200,289718410,9860,9860,9860,9860,0
|
|
20240109,155100,289718410,9860,9860,9860,9860,0
|
|
20240109,155000,289718410,9860,9860,9860,9860,0
|
|
20240109,154900,289718410,9860,9860,9860,9860,0
|
|
20240109,154800,289718410,9860,9860,9860,9860,0
|
|
20240109,154700,289718410,9860,9860,9860,9860,0
|
|
20240109,154600,289718410,9860,9860,9860,9860,0
|
|
20240109,154500,289718410,9860,9860,9860,9860,0
|
|
20240109,154400,289718410,9860,9860,9860,9860,0
|
|
20240109,154300,289718410,9860,9860,9860,9860,0
|
|
20240109,154200,289718410,9860,9860,9860,9860,0
|
|
20240109,154100,289718410,9860,9860,9860,9860,0
|
|
20240109,154000,289718410,9860,9860,9860,9860,0
|
|
20240109,153900,289718410,9860,9860,9860,9860,0
|
|
20240109,153800,289718410,9860,9860,9860,9860,0
|
|
20240109,153700,289718410,9860,9860,9860,9860,0
|
|
20240109,153600,289718410,9860,9860,9860,9860,0
|
|
20240109,153500,289718410,9860,9860,9860,9860,0
|
|
20240109,153400,289718410,9860,9860,9860,9860,0
|
|
20240109,153300,289718410,9860,9860,9860,9860,0
|
|
20240109,153200,289718410,9860,9860,9860,9860,995
|
|
20240109,153100,289718410,9860,9860,9860,9860,0
|
|
20240109,153000,289718410,9860,9860,9860,9860,995
|
|
20240109,152900,279907710,9850,9850,9850,9850,0
|
|
20240109,152800,279907710,9850,9850,9850,9850,0
|
|
20240109,152700,279907710,9850,9850,9850,9850,0
|
|
20240109,152600,279907710,9850,9850,9850,9850,0
|
|
20240109,152500,279907710,9850,9850,9850,9850,0
|
|
20240109,152400,279907710,9850,9850,9850,9850,0
|
|
20240109,152300,279907710,9850,9850,9850,9850,0
|
|
20240109,152200,279907710,9850,9850,9850,9850,0
|
|
20240109,152100,279907710,9850,9850,9850,9850,0
|
|
20240109,152000,279907710,9850,9850,9850,9850,0
|
|
20240109,151900,279907710,9850,9850,9890,9840,145
|
|
20240109,151800,278480670,9860,9870,9870,9850,34
|
|
20240109,151700,278145660,9910,9880,9910,9870,84
|
|
20240109,151600,277316010,9900,9850,9900,9840,293
|
|
20240109,151500,274419700,9900,9900,9900,9900,2
|
|
20240109,151400,274399900,9900,9890,9900,9890,9
|
|
20240109,151300,274310860,9850,9850,9850,9850,0
|
|
20240109,151200,274310860,9850,9850,9850,9850,0
|
|
20240109,151100,274310860,9850,9850,9850,9850,0
|
|
20240109,151000,274310860,9850,9850,9850,9850,52
|
|
20240109,150900,273798660,9880,9880,9880,9880,4
|
|
20240109,150800,273759140,9860,9860,9860,9860,1
|
|
20240109,150700,273749280,9870,9870,9870,9870,0
|
|
20240109,150600,273749280,9870,9890,9890,9870,28
|
|
20240109,150500,273472380,9890,9890,9890,9890,0
|
|
20240109,150400,273472380,9890,9890,9890,9890,1
|
|
20240109,150300,273462490,9890,9890,9890,9890,1
|
|
20240109,150200,273452600,9890,9890,9890,9890,0
|
|
20240109,150100,273452600,9890,9890,9890,9890,0
|
|
20240109,150000,273452600,9890,9890,9890,9890,15
|
|
20240109,145900,273304250,9890,9890,9890,9890,0
|
|
20240109,145800,273304250,9890,9890,9890,9890,50
|
|
20240109,145700,272809750,9890,9890,9890,9890,59
|
|
20240109,145600,272226240,9890,9890,9890,9890,21
|
|
20240109,145500,272018550,9890,9890,9890,9890,4
|
|
20240109,145400,271978990,9890,9890,9890,9890,0
|
|
20240109,145300,271978990,9890,9890,9890,9890,0
|
|
20240109,145200,271978990,9890,9890,9890,9890,0
|
|
20240109,145100,271978990,9890,9890,9890,9890,154
|
|
20240109,145000,270455930,9890,9890,9890,9890,0
|
|
20240109,144900,270455930,9890,9890,9890,9890,0
|
|
20240109,144800,270455930,9890,9890,9890,9890,0
|
|
20240109,144700,270455930,9890,9890,9890,9890,0
|
|
20240109,144600,270455930,9890,9890,9890,9890,0
|
|
20240109,144500,270455930,9890,9890,9890,9890,0
|
|
20240109,144400,270455930,9890,9890,9890,9890,0
|
|
20240109,144300,270455930,9890,9890,9890,9880,89
|
|
20240109,144200,269575730,9890,9890,9890,9890,0
|
|
20240109,144100,269575730,9890,9890,9890,9890,60
|
|
20240109,144000,268982330,9890,9890,9890,9890,0
|
|
20240109,143900,268982330,9890,9890,9890,9890,0
|
|
20240109,143800,268982330,9890,9890,9890,9890,10
|
|
20240109,143700,268883430,9890,9890,9890,9890,154
|
|
20240109,143600,267360370,9890,9890,9890,9890,10
|
|
20240109,143500,267261470,9900,9900,9900,9900,0
|
|
20240109,143400,267261470,9900,9900,9900,9900,22
|
|
20240109,143300,267043670,9890,9890,9890,9890,10
|
|
20240109,143200,266944770,9890,9890,9890,9890,0
|
|
20240109,143100,266944770,9890,9890,9890,9890,300
|
|
20240109,143000,263977770,9900,9900,9900,9900,0
|
|
20240109,142900,263977770,9900,9900,9900,9900,2
|
|
20240109,142800,263957970,9900,9900,9900,9900,0
|
|
20240109,142700,263957970,9900,9890,9900,9890,125
|
|
20240109,142600,262721670,9890,9890,9890,9890,297
|
|
20240109,142500,259784340,9890,9890,9890,9890,0
|
|
20240109,142400,259784340,9890,9890,9890,9890,20
|
|
20240109,142300,259586540,9890,9890,9890,9890,35
|
|
20240109,142200,259240390,9890,9880,9890,9880,29
|
|
20240109,142100,258953600,9890,9890,9890,9890,0
|
|
20240109,142000,258953600,9890,9890,9890,9890,0
|
|
20240109,141900,258953600,9890,9890,9890,9890,0
|
|
20240109,141800,258953600,9890,9890,9890,9890,0
|
|
20240109,141700,258953600,9890,9890,9890,9890,0
|
|
20240109,141600,258953600,9890,9890,9890,9890,0
|
|
20240109,141500,258953600,9890,9890,9890,9890,23
|
|
20240109,141400,258726130,9880,9880,9880,9880,0
|
|
20240109,141300,258726130,9880,9880,9880,9880,0
|
|
20240109,141200,258726130,9880,9880,9880,9880,111
|
|
20240109,141100,257629450,9860,9860,9860,9860,0
|
|
20240109,141000,257629450,9860,9890,9890,9860,1089
|
|
20240109,140900,246891630,9890,9890,9890,9890,40
|
|
20240109,140800,246496030,9890,9880,9890,9880,100
|
|
20240109,140700,245507660,9880,9880,9880,9880,0
|
|
20240109,140600,245507660,9880,9880,9880,9880,0
|
|
20240109,140500,245507660,9880,9880,9880,9880,0
|
|
20240109,140400,245507660,9880,9880,9880,9880,0
|
|
20240109,140300,245507660,9880,9890,9890,9880,303
|
|
20240109,140200,242513680,9880,9880,9880,9880,0
|
|
20240109,140100,242513680,9880,9880,9880,9880,61
|
|
20240109,140000,241911000,9880,9880,9880,9880,22
|
|
20240109,135900,241693640,9860,9860,9860,9860,0
|
|
20240109,135800,241693640,9860,9860,9860,9860,0
|
|
20240109,135700,241693640,9860,9860,9860,9860,0
|
|
20240109,135600,241693640,9860,9860,9860,9860,0
|
|
20240109,135500,241693640,9860,9860,9860,9860,0
|
|
20240109,135400,241693640,9860,9860,9860,9860,51
|
|
20240109,135300,241190780,9850,9850,9850,9850,864
|
|
20240109,135200,232680380,9810,9820,9820,9810,68
|
|
20240109,135100,232013220,9830,9830,9830,9830,0
|
|
20240109,135000,232013220,9830,9830,9830,9830,32
|
|
20240109,134900,231698660,9820,9820,9820,9820,0
|
|
20240109,134800,231698660,9820,9820,9820,9820,0
|
|
20240109,134700,231698660,9820,9880,9880,9820,101
|
|
20240109,134600,230705330,9870,9870,9870,9870,3
|
|
20240109,134500,230675720,9830,9830,9830,9830,30
|
|
20240109,134400,230380820,9840,9840,9840,9840,10
|
|
20240109,134300,230282420,9840,9860,9860,9840,40
|
|
20240109,134200,229888170,9880,9880,9880,9880,9
|
|
20240109,134100,229799250,9840,9840,9840,9840,0
|
|
20240109,134000,229799250,9840,9840,9840,9840,0
|
|
20240109,133900,229799250,9840,9840,9840,9840,0
|
|
20240109,133800,229799250,9840,9840,9840,9840,0
|
|
20240109,133700,229799250,9840,9840,9840,9840,0
|
|
20240109,133600,229799250,9840,9840,9840,9840,0
|
|
20240109,133500,229799250,9840,9860,9860,9840,50
|
|
20240109,133400,229307160,9920,9920,9920,9920,0
|
|
20240109,133300,229307160,9920,9920,9920,9920,0
|
|
20240109,133200,229307160,9920,9920,9920,9920,0
|
|
20240109,133100,229307160,9920,9920,9920,9920,0
|
|
20240109,133000,229307160,9920,9920,9920,9920,0
|
|
20240109,132900,229307160,9920,9920,9920,9920,0
|
|
20240109,132800,229307160,9920,9920,9920,9920,0
|
|
20240109,132700,229307160,9920,9910,9920,9910,99
|
|
20240109,132600,228325150,9910,9910,9910,9910,50
|
|
20240109,132500,227829650,9910,9910,9910,9910,34
|
|
20240109,132400,227492710,9910,9910,9910,9910,1
|
|
20240109,132300,227482800,9860,9860,9860,9860,0
|
|
20240109,132200,227482800,9860,9860,9860,9860,104
|
|
20240109,132100,226457360,9860,9860,9860,9860,0
|
|
20240109,132000,226457360,9860,9870,9870,9860,40
|
|
20240109,131900,226062760,9870,9870,9870,9870,20
|
|
20240109,131800,225865360,9870,9870,9870,9870,0
|
|
20240109,131700,225865360,9870,9870,9870,9870,20
|
|
20240109,131600,225667960,9870,9870,9870,9870,0
|
|
20240109,131500,225667960,9870,9910,9910,9870,35
|
|
20240109,131400,225322110,9920,9920,9920,9920,1
|
|
20240109,131300,225312190,9910,9910,9910,9910,51
|
|
20240109,131200,224806780,9910,9910,9910,9910,109
|
|
20240109,131100,223726590,9910,9910,9910,9910,0
|
|
20240109,131000,223726590,9910,9910,9910,9910,30
|
|
20240109,130900,223429290,9920,9920,9920,9920,11
|
|
20240109,130800,223320170,9920,9920,9920,9920,50
|
|
20240109,130700,222824170,9920,9920,9920,9920,100
|
|
20240109,130600,221832170,9930,9930,9930,9930,0
|
|
20240109,130500,221832170,9930,9930,9930,9930,29
|
|
20240109,130400,221544200,9930,9930,9930,9930,1
|
|
20240109,130300,221534270,9930,9920,9930,9920,30
|
|
20240109,130200,221236470,9930,9930,9930,9930,361
|
|
20240109,130100,217651740,9940,9940,9940,9940,415
|
|
20240109,130000,213526640,9940,9940,9940,9940,105
|
|
20240109,125900,212482940,9950,9950,9950,9950,0
|
|
20240109,125800,212482940,9950,9950,9950,9950,1
|
|
20240109,125700,212472990,9960,9970,9970,9960,999
|
|
20240109,125600,202518870,9970,9940,9970,9940,1735
|
|
20240109,125500,185229370,9940,9940,9940,9940,0
|
|
20240109,125400,185229370,9940,9940,9940,9940,42
|
|
20240109,125300,184811890,9940,9920,9940,9920,187
|
|
20240109,125200,182954390,9950,9950,9950,9950,111
|
|
20240109,125100,181849940,9960,9960,9960,9960,120
|
|
20240109,125000,180654740,9950,9950,9970,9950,1007
|
|
20240109,124900,170625910,9950,9940,9950,9910,1177
|
|
20240109,124800,158928940,9930,9930,9930,9930,91
|
|
20240109,124700,158025310,9930,9900,9930,9900,901
|
|
20240109,124600,149088030,9900,9860,9900,9860,125
|
|
20240109,124500,147850930,9890,9890,9890,9890,244
|
|
20240109,124400,145437770,9900,9900,9900,9900,12
|
|
20240109,124300,145318970,9900,9900,9900,9900,229
|
|
20240109,124200,143051870,9890,9850,9890,9850,1982
|
|
20240109,124100,123497090,9850,9850,9850,9850,134
|
|
20240109,124000,122177190,9850,9850,9850,9850,0
|
|
20240109,123900,122177190,9850,9850,9850,9850,0
|
|
20240109,123800,122177190,9850,9850,9850,9850,0
|
|
20240109,123700,122177190,9850,9850,9850,9850,100
|
|
20240109,123600,121192190,9850,9850,9850,9850,20
|
|
20240109,123500,120995190,9850,9850,9850,9850,0
|
|
20240109,123400,120995190,9850,9840,9850,9840,151
|
|
20240109,123300,119509340,9840,9840,9840,9840,0
|
|
20240109,123200,119509340,9840,9840,9840,9840,0
|
|
20240109,123100,119509340,9840,9840,9840,9840,0
|
|
20240109,123000,119509340,9840,9840,9840,9840,149
|
|
20240109,122900,118043180,9840,9840,9840,9840,10
|
|
20240109,122800,117944780,9840,9840,9840,9840,0
|
|
20240109,122700,117944780,9840,9840,9840,9840,59
|
|
20240109,122600,117364220,9840,9840,9840,9840,0
|
|
20240109,122500,117364220,9840,9840,9840,9840,113
|
|
20240109,122400,116252300,9830,9820,9830,9820,3345
|
|
20240109,122300,83398680,9810,9810,9810,9810,1150
|
|
20240109,122200,72117180,9810,9810,9810,9810,0
|
|
20240109,122100,72117180,9810,9810,9810,9810,500
|
|
20240109,122000,67212180,9810,9810,9810,9810,0
|
|
20240109,121900,67212180,9810,9810,9810,9810,11
|
|
20240109,121800,67104270,9810,9810,9810,9810,0
|
|
20240109,121700,67104270,9810,9810,9810,9810,1
|
|
20240109,121600,67094460,9810,9810,9810,9810,8
|
|
20240109,121500,67015980,9820,9820,9820,9820,0
|
|
20240109,121400,67015980,9820,9820,9820,9820,385
|
|
20240109,121300,63235280,9820,9800,9820,9800,137
|
|
20240109,121200,61889980,9800,9800,9800,9800,0
|
|
20240109,121100,61889980,9800,9800,9800,9800,0
|
|
20240109,121000,61889980,9800,9800,9800,9800,3
|
|
20240109,120900,61860580,9800,9800,9800,9800,0
|
|
20240109,120800,61860580,9800,9800,9800,9800,0
|
|
20240109,120700,61860580,9800,9800,9800,9800,0
|
|
20240109,120600,61860580,9800,9800,9800,9800,69
|
|
20240109,120500,61184380,9820,9820,9820,9820,0
|
|
20240109,120400,61184380,9820,9820,9820,9820,0
|
|
20240109,120300,61184380,9820,9820,9820,9820,151
|
|
20240109,120200,59701560,9790,9810,9810,9790,328
|
|
20240109,120100,56488500,9820,9820,9820,9820,0
|
|
20240109,120000,56488500,9820,9820,9820,9820,0
|
|
20240109,115900,56488500,9820,9820,9820,9820,2
|
|
20240109,115800,56468860,9810,9810,9810,9810,6
|
|
20240109,115700,56410000,9800,9800,9800,9800,0
|
|
20240109,115600,56410000,9800,9800,9800,9800,0
|
|
20240109,115500,56410000,9800,9800,9800,9800,0
|
|
20240109,115400,56410000,9800,9800,9800,9800,136
|
|
20240109,115300,55077200,9800,9800,9800,9800,0
|
|
20240109,115200,55077200,9800,9800,9800,9800,0
|
|
20240109,115100,55077200,9800,9800,9800,9800,0
|
|
20240109,115000,55077200,9800,9800,9800,9800,0
|
|
20240109,114900,55077200,9800,9810,9810,9800,15
|
|
20240109,114800,54930100,9810,9810,9810,9810,19
|
|
20240109,114700,54743710,9810,9810,9810,9810,6
|
|
20240109,114600,54684850,9820,9820,9820,9820,5
|
|
20240109,114500,54635750,9810,9810,9810,9810,0
|
|
20240109,114400,54635750,9810,9810,9810,9810,40
|
|
20240109,114300,54243350,9810,9810,9810,9810,1
|
|
20240109,114200,54233540,9810,9810,9810,9810,0
|
|
20240109,114100,54233540,9810,9810,9810,9810,0
|
|
20240109,114000,54233540,9810,9810,9810,9810,0
|
|
20240109,113900,54233540,9810,9810,9810,9810,10
|
|
20240109,113800,54135440,9800,9800,9800,9800,0
|
|
20240109,113700,54135440,9800,9800,9800,9800,12
|
|
20240109,113600,54017840,9800,9800,9800,9800,0
|
|
20240109,113500,54017840,9800,9800,9800,9800,0
|
|
20240109,113400,54017840,9800,9800,9800,9800,0
|
|
20240109,113300,54017840,9800,9800,9800,9800,0
|
|
20240109,113200,54017840,9800,9800,9800,9800,1
|
|
20240109,113100,54008040,9800,9800,9800,9800,0
|
|
20240109,113000,54008040,9800,9800,9800,9800,25
|
|
20240109,112900,53763040,9800,9800,9800,9800,0
|
|
20240109,112800,53763040,9800,9800,9800,9800,10
|
|
20240109,112700,53665040,9780,9780,9780,9780,90
|
|
20240109,112600,52784840,9780,9800,9800,9780,71
|
|
20240109,112500,52090040,9780,9790,9790,9780,25
|
|
20240109,112400,51845320,9780,9780,9780,9780,0
|
|
20240109,112300,51845320,9780,9780,9780,9780,1
|
|
20240109,112200,51835540,9780,9780,9780,9780,0
|
|
20240109,112100,51835540,9780,9780,9780,9780,1
|
|
20240109,112000,51825760,9800,9800,9800,9800,1
|
|
20240109,111900,51815960,9800,9800,9800,9800,0
|
|
20240109,111800,51815960,9800,9800,9800,9800,0
|
|
20240109,111700,51815960,9800,9800,9800,9800,0
|
|
20240109,111600,51815960,9800,9800,9800,9800,3
|
|
20240109,111500,51786560,9790,9790,9790,9780,51
|
|
20240109,111400,51287700,9770,9770,9770,9770,0
|
|
20240109,111300,51287700,9770,9770,9770,9770,0
|
|
20240109,111200,51287700,9770,9770,9770,9770,0
|
|
20240109,111100,51287700,9770,9770,9770,9770,0
|
|
20240109,111000,51287700,9770,9800,9800,9770,521
|
|
20240109,110900,46194270,9800,9800,9800,9800,1
|
|
20240109,110800,46184470,9800,9800,9800,9800,0
|
|
20240109,110700,46184470,9800,9800,9800,9800,0
|
|
20240109,110600,46184470,9800,9800,9800,9800,2
|
|
20240109,110500,46164870,9800,9790,9800,9790,119
|
|
20240109,110400,44999830,9800,9800,9800,9800,4
|
|
20240109,110300,44960630,9800,9800,9800,9800,2
|
|
20240109,110200,44941030,9800,9800,9800,9800,0
|
|
20240109,110100,44941030,9800,9800,9800,9800,0
|
|
20240109,110000,44941030,9800,9800,9800,9800,0
|
|
20240109,105900,44941030,9800,9800,9800,9800,0
|
|
20240109,105800,44941030,9800,9800,9800,9800,0
|
|
20240109,105700,44941030,9800,9800,9800,9800,0
|
|
20240109,105600,44941030,9800,9800,9800,9800,4
|
|
20240109,105500,44901830,9800,9790,9800,9790,13
|
|
20240109,105400,44774460,9790,9790,9790,9790,100
|
|
20240109,105300,43795460,9790,9790,9790,9790,10
|
|
20240109,105200,43697560,9790,9790,9790,9790,1
|
|
20240109,105100,43687770,9800,9800,9800,9800,16
|
|
20240109,105000,43530970,9800,9800,9800,9800,51
|
|
20240109,104900,43031170,9800,9790,9800,9790,51
|
|
20240109,104800,42531380,9800,9800,9800,9800,0
|
|
20240109,104700,42531380,9800,9800,9800,9790,112
|
|
20240109,104600,41434800,9800,9800,9800,9800,100
|
|
20240109,104500,40454800,9800,9800,9800,9800,12
|
|
20240109,104400,40337200,9800,9800,9800,9800,0
|
|
20240109,104300,40337200,9800,9800,9800,9800,42
|
|
20240109,104200,39925600,9800,9800,9800,9800,0
|
|
20240109,104100,39925600,9800,9800,9800,9800,0
|
|
20240109,104000,39925600,9800,9800,9800,9800,1
|
|
20240109,103900,39915800,9810,9810,9810,9810,0
|
|
20240109,103800,39915800,9810,9810,9810,9810,0
|
|
20240109,103700,39915800,9810,9810,9810,9810,0
|
|
20240109,103600,39915800,9810,9810,9810,9810,0
|
|
20240109,103500,39915800,9810,9810,9810,9810,0
|
|
20240109,103400,39915800,9810,9810,9810,9810,0
|
|
20240109,103300,39915800,9810,9810,9810,9810,2
|
|
20240109,103200,39896180,9790,9790,9790,9790,0
|
|
20240109,103100,39896180,9790,9800,9800,9790,128
|
|
20240109,103000,38642380,9790,9800,9800,9790,44
|
|
20240109,102900,38211190,9800,9800,9800,9800,4
|
|
20240109,102800,38171990,9800,9800,9800,9800,0
|
|
20240109,102700,38171990,9800,9800,9800,9800,100
|
|
20240109,102600,37191990,9800,9800,9800,9800,30
|
|
20240109,102500,36897990,9810,9810,9810,9810,62
|
|
20240109,102400,36289770,9820,9820,9820,9820,0
|
|
20240109,102300,36289770,9820,9820,9820,9820,0
|
|
20240109,102200,36289770,9820,9810,9820,9810,4
|
|
20240109,102100,36250520,9810,9810,9810,9810,6
|
|
20240109,102000,36191660,9820,9820,9820,9820,22
|
|
20240109,101900,35975620,9820,9820,9820,9820,0
|
|
20240109,101800,35975620,9820,9820,9820,9820,0
|
|
20240109,101700,35975620,9820,9820,9820,9820,0
|
|
20240109,101600,35975620,9820,9820,9820,9820,0
|
|
20240109,101500,35975620,9820,9820,9820,9820,0
|
|
20240109,101400,35975620,9820,9820,9820,9820,9
|
|
20240109,101300,35887240,9820,9820,9820,9820,0
|
|
20240109,101200,35887240,9820,9820,9820,9820,6
|
|
20240109,101100,35828320,9810,9810,9810,9810,0
|
|
20240109,101000,35828320,9810,9830,9830,9810,321
|
|
20240109,100900,32677020,9840,9840,9840,9840,0
|
|
20240109,100800,32677020,9840,9840,9840,9840,3
|
|
20240109,100700,32647500,9840,9840,9840,9840,1
|
|
20240109,100600,32637660,9820,9820,9820,9820,0
|
|
20240109,100500,32637660,9820,9840,9840,9820,14
|
|
20240109,100400,32500040,9840,9840,9840,9840,0
|
|
20240109,100300,32500040,9840,9840,9840,9840,3
|
|
20240109,100200,32470520,9840,9840,9840,9840,0
|
|
20240109,100100,32470520,9840,9840,9840,9840,0
|
|
20240109,100000,32470520,9840,9840,9840,9840,0
|
|
20240109,095900,32470520,9840,9840,9840,9840,0
|
|
20240109,095800,32470520,9840,9840,9840,9840,0
|
|
20240109,095700,32470520,9840,9840,9840,9840,2
|
|
20240109,095600,32450840,9850,9850,9850,9850,0
|
|
20240109,095500,32450840,9850,9850,9850,9850,0
|
|
20240109,095400,32450840,9850,9850,9850,9850,1
|
|
20240109,095300,32440990,9810,9850,9850,9810,394
|
|
20240109,095200,28575280,9850,9850,9850,9850,2
|
|
20240109,095100,28555580,9850,9850,9850,9850,61
|
|
20240109,095000,27954730,9850,9860,9860,9850,21
|
|
20240109,094900,27747870,9860,9860,9860,9860,5
|
|
20240109,094800,27698570,9850,9850,9860,9850,16
|
|
20240109,094700,27540920,9860,9860,9860,9860,0
|
|
20240109,094600,27540920,9860,9860,9860,9860,1
|
|
20240109,094500,27531060,9860,9850,9860,9850,12
|
|
20240109,094400,27412750,9850,9850,9850,9850,0
|
|
20240109,094300,27412750,9850,9850,9850,9850,1
|
|
20240109,094200,27402900,9850,9850,9850,9850,6
|
|
20240109,094100,27343800,9850,9850,9850,9850,0
|
|
20240109,094000,27343800,9850,9850,9850,9850,0
|
|
20240109,093900,27343800,9850,9850,9850,9850,0
|
|
20240109,093800,27343800,9850,9850,9850,9850,100
|
|
20240109,093700,26358800,9850,9850,9850,9850,0
|
|
20240109,093600,26358800,9850,9850,9860,9850,122
|
|
20240109,093500,25157090,9840,9840,9840,9840,1
|
|
20240109,093400,25147250,9840,9840,9840,9840,30
|
|
20240109,093300,24852050,9810,9820,9840,9810,70
|
|
20240109,093200,24165280,9820,9820,9820,9820,19
|
|
20240109,093100,23978700,9820,9820,9820,9820,10
|
|
20240109,093000,23880500,9820,9820,9820,9810,8
|
|
20240109,092900,23801950,9830,9830,9830,9830,0
|
|
20240109,092800,23801950,9830,9830,9830,9830,26
|
|
20240109,092700,23546370,9840,9840,9840,9840,1
|
|
20240109,092600,23536530,9810,9810,9810,9810,0
|
|
20240109,092500,23536530,9810,9820,9820,9810,31
|
|
20240109,092400,23232130,9820,9840,9840,9820,160
|
|
20240109,092300,21658420,9860,9860,9860,9860,1
|
|
20240109,092200,21648560,9860,9860,9860,9860,0
|
|
20240109,092100,21648560,9860,9850,9860,9850,19
|
|
20240109,092000,21461400,9860,9850,9860,9850,628
|
|
20240109,091900,15275290,9850,9850,9850,9850,2
|
|
20240109,091800,15255590,9860,9850,9860,9850,197
|
|
20240109,091700,13314770,9850,9850,9850,9850,50
|
|
20240109,091600,12822270,9870,9870,9870,9870,0
|
|
20240109,091500,12822270,9870,9850,9870,9850,38
|
|
20240109,091400,12447330,9850,9850,9850,9850,39
|
|
20240109,091300,12063180,9850,9870,9870,9850,38
|
|
20240109,091200,11688140,9830,9830,9830,9830,1
|
|
20240109,091100,11678310,9840,9850,9870,9840,48
|
|
20240109,091000,11204900,9850,9850,9850,9850,1
|
|
20240109,090900,11195050,9850,9850,9850,9850,5
|
|
20240109,090800,11145800,9850,9840,9850,9840,54
|
|
20240109,090700,10614350,9830,9830,9830,9830,1
|
|
20240109,090600,10604520,9830,9800,9830,9800,42
|
|
20240109,090500,10192860,9800,9800,9800,9800,0
|
|
20240109,090400,10192860,9800,9800,9800,9800,0
|
|
20240109,090300,10192860,9800,9800,9800,9800,0
|
|
20240109,090200,10192860,9800,9840,9860,9800,1026
|
|
20240109,090100,78880,9860,9860,9860,9860,0
|
|
20240109,090000,78880,9860,9860,9860,9860,8
|