605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,190200,302404950,9810,9810,9810,9810,1659
|
|
20240110,190100,302404950,9810,9810,9810,9810,0
|
|
20240110,190000,302404950,9810,9810,9810,9810,0
|
|
20240110,185900,302404950,9810,9810,9810,9810,0
|
|
20240110,185800,302404950,9810,9810,9810,9810,0
|
|
20240110,185700,302404950,9810,9810,9810,9810,0
|
|
20240110,185600,302404950,9810,9810,9810,9810,0
|
|
20240110,185500,302404950,9810,9810,9810,9810,0
|
|
20240110,185400,302404950,9810,9810,9810,9810,0
|
|
20240110,185300,302404950,9810,9810,9810,9810,0
|
|
20240110,185200,302404950,9810,9810,9810,9810,0
|
|
20240110,185100,302404950,9810,9810,9810,9810,0
|
|
20240110,185000,302404950,9810,9810,9810,9810,0
|
|
20240110,184900,302404950,9810,9810,9810,9810,0
|
|
20240110,184800,302404950,9810,9810,9810,9810,0
|
|
20240110,184700,302404950,9810,9810,9810,9810,0
|
|
20240110,184600,302404950,9810,9810,9810,9810,0
|
|
20240110,184500,302404950,9810,9810,9810,9810,0
|
|
20240110,184400,302404950,9810,9810,9810,9810,0
|
|
20240110,184300,302404950,9810,9810,9810,9810,0
|
|
20240110,184200,302404950,9810,9810,9810,9810,0
|
|
20240110,184100,302404950,9810,9810,9810,9810,0
|
|
20240110,184000,302404950,9810,9810,9810,9810,0
|
|
20240110,183900,302404950,9810,9810,9810,9810,0
|
|
20240110,183800,302404950,9810,9810,9810,9810,0
|
|
20240110,183700,302404950,9810,9810,9810,9810,0
|
|
20240110,183600,302404950,9810,9810,9810,9810,0
|
|
20240110,183500,302404950,9810,9810,9810,9810,0
|
|
20240110,183400,302404950,9810,9810,9810,9810,0
|
|
20240110,183300,302404950,9810,9810,9810,9810,0
|
|
20240110,183200,302404950,9810,9810,9810,9810,1659
|
|
20240110,183100,302404950,9810,9810,9810,9810,0
|
|
20240110,183000,302404950,9810,9810,9810,9810,0
|
|
20240110,182900,302404950,9810,9810,9810,9810,0
|
|
20240110,182800,302404950,9810,9810,9810,9810,0
|
|
20240110,182700,302404950,9810,9810,9810,9810,0
|
|
20240110,182600,302404950,9810,9810,9810,9810,0
|
|
20240110,182500,302404950,9810,9810,9810,9810,0
|
|
20240110,182400,302404950,9810,9810,9810,9810,0
|
|
20240110,182300,302404950,9810,9810,9810,9810,0
|
|
20240110,182200,302404950,9810,9810,9810,9810,0
|
|
20240110,182100,302404950,9810,9810,9810,9810,0
|
|
20240110,182000,302404950,9810,9810,9810,9810,0
|
|
20240110,181900,302404950,9810,9810,9810,9810,0
|
|
20240110,181800,302404950,9810,9810,9810,9810,0
|
|
20240110,181700,302404950,9810,9810,9810,9810,0
|
|
20240110,181600,302404950,9810,9810,9810,9810,0
|
|
20240110,181500,302404950,9810,9810,9810,9810,0
|
|
20240110,181400,302404950,9810,9810,9810,9810,0
|
|
20240110,181300,302404950,9810,9810,9810,9810,0
|
|
20240110,181200,302404950,9810,9810,9810,9810,0
|
|
20240110,181100,302404950,9810,9810,9810,9810,0
|
|
20240110,181000,302404950,9810,9810,9810,9810,0
|
|
20240110,180900,302404950,9810,9810,9810,9810,0
|
|
20240110,180800,302404950,9810,9810,9810,9810,0
|
|
20240110,180700,302404950,9810,9810,9810,9810,0
|
|
20240110,180600,302404950,9810,9810,9810,9810,0
|
|
20240110,180500,302404950,9810,9810,9810,9810,0
|
|
20240110,180400,302404950,9810,9810,9810,9810,0
|
|
20240110,180300,302404950,9810,9810,9810,9810,0
|
|
20240110,180200,302404950,9810,9810,9810,9810,1659
|
|
20240110,180100,302404950,9810,9810,9810,9810,0
|
|
20240110,180000,302404950,9810,9810,9810,9810,0
|
|
20240110,175900,302404950,9810,9810,9810,9810,0
|
|
20240110,175800,302404950,9810,9810,9810,9810,0
|
|
20240110,175700,302404950,9810,9810,9810,9810,0
|
|
20240110,175600,302404950,9810,9810,9810,9810,0
|
|
20240110,175500,302404950,9810,9810,9810,9810,0
|
|
20240110,175400,302404950,9810,9810,9810,9810,0
|
|
20240110,175300,302404950,9810,9810,9810,9810,0
|
|
20240110,175200,302404950,9810,9810,9810,9810,0
|
|
20240110,175100,302404950,9810,9810,9810,9810,0
|
|
20240110,175000,302404950,9810,9810,9810,9810,0
|
|
20240110,174900,302404950,9810,9810,9810,9810,0
|
|
20240110,174800,302404950,9810,9810,9810,9810,0
|
|
20240110,174700,302404950,9810,9810,9810,9810,0
|
|
20240110,174600,302404950,9810,9810,9810,9810,0
|
|
20240110,174500,302404950,9810,9810,9810,9810,0
|
|
20240110,174400,302404950,9810,9810,9810,9810,0
|
|
20240110,174300,302404950,9810,9810,9810,9810,0
|
|
20240110,174200,302404950,9810,9810,9810,9810,0
|
|
20240110,174100,302404950,9810,9810,9810,9810,0
|
|
20240110,174000,302404950,9810,9810,9810,9810,0
|
|
20240110,173900,302404950,9810,9810,9810,9810,0
|
|
20240110,173800,302404950,9810,9810,9810,9810,0
|
|
20240110,173700,302404950,9810,9810,9810,9810,0
|
|
20240110,173600,302404950,9810,9810,9810,9810,0
|
|
20240110,173500,302404950,9810,9810,9810,9810,0
|
|
20240110,173400,302404950,9810,9810,9810,9810,0
|
|
20240110,173300,302404950,9810,9810,9810,9810,0
|
|
20240110,173200,302404950,9810,9810,9810,9810,1659
|
|
20240110,173100,302404950,9810,9810,9810,9810,0
|
|
20240110,173000,302404950,9810,9810,9810,9810,0
|
|
20240110,172900,302404950,9810,9810,9810,9810,0
|
|
20240110,172800,302404950,9810,9810,9810,9810,0
|
|
20240110,172700,302404950,9810,9810,9810,9810,0
|
|
20240110,172600,302404950,9810,9810,9810,9810,0
|
|
20240110,172500,302404950,9810,9810,9810,9810,0
|
|
20240110,172400,302404950,9810,9810,9810,9810,0
|
|
20240110,172300,302404950,9810,9810,9810,9810,0
|
|
20240110,172200,302404950,9810,9810,9810,9810,0
|
|
20240110,172100,302404950,9810,9810,9810,9810,0
|
|
20240110,172000,302404950,9810,9810,9810,9810,0
|
|
20240110,171900,302404950,9810,9810,9810,9810,0
|
|
20240110,171800,302404950,9810,9810,9810,9810,0
|
|
20240110,171700,302404950,9810,9810,9810,9810,0
|
|
20240110,171600,302404950,9810,9810,9810,9810,0
|
|
20240110,171500,302404950,9810,9810,9810,9810,0
|
|
20240110,171400,302404950,9810,9810,9810,9810,0
|
|
20240110,171300,302404950,9810,9810,9810,9810,0
|
|
20240110,171200,302404950,9810,9810,9810,9810,0
|
|
20240110,171100,302404950,9810,9810,9810,9810,0
|
|
20240110,171000,302404950,9810,9810,9810,9810,0
|
|
20240110,170900,302404950,9810,9810,9810,9810,0
|
|
20240110,170800,302404950,9810,9810,9810,9810,0
|
|
20240110,170700,302404950,9810,9810,9810,9810,0
|
|
20240110,170600,302404950,9810,9810,9810,9810,0
|
|
20240110,170500,302404950,9810,9810,9810,9810,0
|
|
20240110,170400,302404950,9810,9810,9810,9810,0
|
|
20240110,170300,302404950,9810,9810,9810,9810,0
|
|
20240110,170200,302404950,9810,9810,9810,9810,1659
|
|
20240110,170100,302404950,9810,9810,9810,9810,0
|
|
20240110,170000,302404950,9810,9810,9810,9810,0
|
|
20240110,165900,302404950,9810,9810,9810,9810,0
|
|
20240110,165800,302404950,9810,9810,9810,9810,0
|
|
20240110,165700,302404950,9810,9810,9810,9810,0
|
|
20240110,165600,302404950,9810,9810,9810,9810,0
|
|
20240110,165500,302404950,9810,9810,9810,9810,0
|
|
20240110,165400,302404950,9810,9810,9810,9810,0
|
|
20240110,165300,302404950,9810,9810,9810,9810,0
|
|
20240110,165200,302404950,9810,9810,9810,9810,0
|
|
20240110,165100,302404950,9810,9810,9810,9810,0
|
|
20240110,165000,302404950,9810,9810,9810,9810,0
|
|
20240110,164900,302404950,9810,9810,9810,9810,0
|
|
20240110,164800,302404950,9810,9810,9810,9810,0
|
|
20240110,164700,302404950,9810,9810,9810,9810,0
|
|
20240110,164600,302404950,9810,9810,9810,9810,0
|
|
20240110,164500,302404950,9810,9810,9810,9810,0
|
|
20240110,164400,302404950,9810,9810,9810,9810,0
|
|
20240110,164300,302404950,9810,9810,9810,9810,0
|
|
20240110,164200,302404950,9810,9810,9810,9810,0
|
|
20240110,164100,302404950,9810,9810,9810,9810,0
|
|
20240110,164000,302404950,9810,9810,9810,9810,0
|
|
20240110,163900,302404950,9810,9810,9810,9810,0
|
|
20240110,163800,302404950,9810,9810,9810,9810,0
|
|
20240110,163700,302404950,9810,9810,9810,9810,0
|
|
20240110,163600,302404950,9810,9810,9810,9810,0
|
|
20240110,163500,302404950,9810,9810,9810,9810,0
|
|
20240110,163400,302404950,9810,9810,9810,9810,0
|
|
20240110,163300,302404950,9810,9810,9810,9810,0
|
|
20240110,163200,302404950,9810,9810,9810,9810,1659
|
|
20240110,163100,302404950,9810,9810,9810,9810,0
|
|
20240110,163000,302404950,9810,9810,9810,9810,0
|
|
20240110,162900,302404950,9810,9810,9810,9810,0
|
|
20240110,162800,302404950,9810,9810,9810,9810,0
|
|
20240110,162700,302404950,9810,9810,9810,9810,0
|
|
20240110,162600,302404950,9810,9810,9810,9810,0
|
|
20240110,162500,302404950,9810,9810,9810,9810,0
|
|
20240110,162400,302404950,9810,9810,9810,9810,0
|
|
20240110,162300,302404950,9810,9810,9810,9810,0
|
|
20240110,162200,302404950,9810,9810,9810,9810,0
|
|
20240110,162100,302404950,9810,9810,9810,9810,0
|
|
20240110,162000,302404950,9810,9810,9810,9810,0
|
|
20240110,161900,302404950,9810,9810,9810,9810,0
|
|
20240110,161800,302404950,9810,9810,9810,9810,0
|
|
20240110,161700,302404950,9810,9810,9810,9810,0
|
|
20240110,161600,302404950,9810,9810,9810,9810,0
|
|
20240110,161500,302404950,9810,9810,9810,9810,0
|
|
20240110,161400,302404950,9810,9810,9810,9810,0
|
|
20240110,161300,302404950,9810,9810,9810,9810,0
|
|
20240110,161200,302404950,9810,9810,9810,9810,0
|
|
20240110,161100,302404950,9810,9810,9810,9810,0
|
|
20240110,161000,302404950,9810,9810,9810,9810,0
|
|
20240110,160900,302404950,9810,9810,9810,9810,0
|
|
20240110,160800,302404950,9810,9810,9810,9810,0
|
|
20240110,160700,302404950,9810,9810,9810,9810,0
|
|
20240110,160600,302404950,9810,9810,9810,9810,0
|
|
20240110,160500,302404950,9810,9810,9810,9810,0
|
|
20240110,160400,302404950,9810,9810,9810,9810,0
|
|
20240110,160300,302404950,9810,9810,9810,9810,0
|
|
20240110,160200,302404950,9810,9810,9810,9810,1659
|
|
20240110,160100,302404950,9810,9810,9810,9810,0
|
|
20240110,160000,302404950,9810,9810,9810,9810,0
|
|
20240110,155900,302404950,9810,9810,9810,9810,0
|
|
20240110,155800,302404950,9810,9810,9810,9810,0
|
|
20240110,155700,302404950,9810,9810,9810,9810,0
|
|
20240110,155600,302404950,9810,9810,9810,9810,0
|
|
20240110,155500,302404950,9810,9810,9810,9810,0
|
|
20240110,155400,302404950,9810,9810,9810,9810,0
|
|
20240110,155300,302404950,9810,9810,9810,9810,0
|
|
20240110,155200,302404950,9810,9810,9810,9810,0
|
|
20240110,155100,302404950,9810,9810,9810,9810,0
|
|
20240110,155000,302404950,9810,9810,9810,9810,0
|
|
20240110,154900,302404950,9810,9810,9810,9810,0
|
|
20240110,154800,302404950,9810,9810,9810,9810,0
|
|
20240110,154700,302404950,9810,9810,9810,9810,0
|
|
20240110,154600,302404950,9810,9810,9810,9810,0
|
|
20240110,154500,302404950,9810,9810,9810,9810,0
|
|
20240110,154400,302404950,9810,9810,9810,9810,0
|
|
20240110,154300,302404950,9810,9810,9810,9810,0
|
|
20240110,154200,302404950,9810,9810,9810,9810,0
|
|
20240110,154100,302404950,9810,9810,9810,9810,0
|
|
20240110,154000,302404950,9810,9810,9810,9810,0
|
|
20240110,153900,302404950,9810,9810,9810,9810,0
|
|
20240110,153800,302404950,9810,9810,9810,9810,0
|
|
20240110,153700,302404950,9810,9810,9810,9810,0
|
|
20240110,153600,302404950,9810,9810,9810,9810,0
|
|
20240110,153500,302404950,9810,9810,9810,9810,0
|
|
20240110,153400,302404950,9810,9810,9810,9810,0
|
|
20240110,153300,302404950,9810,9810,9810,9810,0
|
|
20240110,153200,302404950,9810,9810,9810,9810,1659
|
|
20240110,153100,302404950,9810,9810,9810,9810,0
|
|
20240110,153000,302404950,9810,9810,9810,9810,1659
|
|
20240110,152900,286130160,9810,9810,9810,9810,0
|
|
20240110,152800,286130160,9810,9810,9810,9810,0
|
|
20240110,152700,286130160,9810,9810,9810,9810,0
|
|
20240110,152600,286130160,9810,9810,9810,9810,0
|
|
20240110,152500,286130160,9810,9810,9810,9810,0
|
|
20240110,152400,286130160,9810,9810,9810,9810,0
|
|
20240110,152300,286130160,9810,9810,9810,9810,0
|
|
20240110,152200,286130160,9810,9810,9810,9810,0
|
|
20240110,152100,286130160,9810,9810,9810,9810,0
|
|
20240110,152000,286130160,9810,9810,9810,9810,0
|
|
20240110,151900,286130160,9810,9810,9810,9780,15
|
|
20240110,151800,285983370,9810,9780,9810,9780,14
|
|
20240110,151700,285846360,9780,9780,9780,9780,0
|
|
20240110,151600,285846360,9780,9810,9810,9780,47
|
|
20240110,151500,285386100,9830,9830,9830,9830,7
|
|
20240110,151400,285317290,9830,9830,9830,9830,51
|
|
20240110,151300,284815960,9830,9830,9830,9830,2
|
|
20240110,151200,284796300,9830,9830,9830,9830,1
|
|
20240110,151100,284786470,9770,9770,9770,9770,0
|
|
20240110,151000,284786470,9770,9780,9780,9770,1501
|
|
20240110,150900,270115770,9780,9780,9780,9780,0
|
|
20240110,150800,270115770,9780,9780,9780,9780,51
|
|
20240110,150700,269616990,9780,9780,9780,9780,0
|
|
20240110,150600,269616990,9780,9780,9780,9780,0
|
|
20240110,150500,269616990,9780,9780,9780,9780,0
|
|
20240110,150400,269616990,9780,9780,9780,9780,0
|
|
20240110,150300,269616990,9780,9780,9780,9780,0
|
|
20240110,150200,269616990,9780,9780,9780,9780,0
|
|
20240110,150100,269616990,9780,9780,9780,9780,0
|
|
20240110,150000,269616990,9780,9790,9790,9780,35
|
|
20240110,145900,269274350,9790,9790,9790,9790,0
|
|
20240110,145800,269274350,9790,9790,9790,9790,0
|
|
20240110,145700,269274350,9790,9790,9790,9790,0
|
|
20240110,145600,269274350,9790,9790,9790,9790,0
|
|
20240110,145500,269274350,9790,9790,9790,9790,0
|
|
20240110,145400,269274350,9790,9790,9790,9790,0
|
|
20240110,145300,269274350,9790,9790,9790,9790,397
|
|
20240110,145200,265387720,9790,9790,9790,9780,16
|
|
20240110,145100,265231220,9770,9770,9770,9770,1
|
|
20240110,145000,265221450,9770,9770,9770,9770,90
|
|
20240110,144900,264342150,9760,9760,9760,9760,0
|
|
20240110,144800,264342150,9760,9780,9780,9760,1000
|
|
20240110,144700,254577950,9790,9790,9790,9790,0
|
|
20240110,144600,254577950,9790,9790,9790,9790,0
|
|
20240110,144500,254577950,9790,9790,9790,9790,1
|
|
20240110,144400,254568160,9760,9760,9760,9760,0
|
|
20240110,144300,254568160,9760,9760,9760,9760,0
|
|
20240110,144200,254568160,9760,9760,9760,9760,0
|
|
20240110,144100,254568160,9760,9800,9800,9760,1535
|
|
20240110,144000,239551030,9800,9800,9800,9800,1
|
|
20240110,143900,239541230,9800,9800,9800,9800,1
|
|
20240110,143800,239531430,9790,9790,9790,9790,14
|
|
20240110,143700,239394370,9800,9800,9800,9800,0
|
|
20240110,143600,239394370,9800,9800,9800,9800,10
|
|
20240110,143500,239296370,9800,9800,9800,9800,30
|
|
20240110,143400,239002370,9800,9800,9800,9800,0
|
|
20240110,143300,239002370,9800,9800,9800,9800,0
|
|
20240110,143200,239002370,9800,9800,9800,9800,0
|
|
20240110,143100,239002370,9800,9800,9800,9800,713
|
|
20240110,143000,232014970,9810,9810,9810,9810,153
|
|
20240110,142900,230514040,9810,9810,9810,9810,18
|
|
20240110,142800,230337460,9810,9810,9810,9810,10
|
|
20240110,142700,230239360,9810,9810,9810,9810,572
|
|
20240110,142600,224628040,9810,9810,9810,9810,0
|
|
20240110,142500,224628040,9810,9810,9810,9810,0
|
|
20240110,142400,224628040,9810,9810,9810,9810,0
|
|
20240110,142300,224628040,9810,9810,9810,9810,0
|
|
20240110,142200,224628040,9810,9810,9810,9810,0
|
|
20240110,142100,224628040,9810,9820,9820,9810,2
|
|
20240110,142000,224608410,9840,9840,9840,9840,4
|
|
20240110,141900,224569050,9840,9840,9840,9840,0
|
|
20240110,141800,224569050,9840,9840,9840,9840,0
|
|
20240110,141700,224569050,9840,9840,9840,9840,1
|
|
20240110,141600,224559210,9810,9810,9810,9810,0
|
|
20240110,141500,224559210,9810,9810,9810,9810,0
|
|
20240110,141400,224559210,9810,9810,9810,9810,1
|
|
20240110,141300,224549400,9810,9810,9810,9810,0
|
|
20240110,141200,224549400,9810,9810,9810,9810,0
|
|
20240110,141100,224549400,9810,9810,9810,9810,0
|
|
20240110,141000,224549400,9810,9810,9810,9810,0
|
|
20240110,140900,224549400,9810,9810,9810,9810,0
|
|
20240110,140800,224549400,9810,9810,9810,9810,0
|
|
20240110,140700,224549400,9810,9810,9810,9810,0
|
|
20240110,140600,224549400,9810,9810,9810,9810,0
|
|
20240110,140500,224549400,9810,9810,9810,9810,9
|
|
20240110,140400,224461110,9800,9800,9800,9800,0
|
|
20240110,140300,224461110,9800,9850,9850,9800,501
|
|
20240110,140200,219550570,9850,9850,9850,9850,0
|
|
20240110,140100,219550570,9850,9810,9850,9810,14
|
|
20240110,140000,219413070,9830,9830,9830,9830,0
|
|
20240110,135900,219413070,9830,9830,9830,9830,0
|
|
20240110,135800,219413070,9830,9830,9830,9830,50
|
|
20240110,135700,218921570,9830,9830,9830,9830,4
|
|
20240110,135600,218882250,9830,9810,9830,9810,12
|
|
20240110,135500,218764510,9810,9810,9810,9810,0
|
|
20240110,135400,218764510,9810,9810,9810,9810,0
|
|
20240110,135300,218764510,9810,9810,9810,9810,1266
|
|
20240110,135200,206345050,9810,9810,9810,9810,0
|
|
20240110,135100,206345050,9810,9810,9810,9810,0
|
|
20240110,135000,206345050,9810,9810,9810,9810,0
|
|
20240110,134900,206345050,9810,9820,9820,9810,734
|
|
20240110,134800,199144490,9810,9810,9810,9810,0
|
|
20240110,134700,199144490,9810,9810,9810,9810,0
|
|
20240110,134600,199144490,9810,9810,9810,9810,20
|
|
20240110,134500,198948290,9810,9820,9820,9810,4
|
|
20240110,134400,198909040,9810,9810,9810,9810,0
|
|
20240110,134300,198909040,9810,9810,9810,9810,0
|
|
20240110,134200,198909040,9810,9810,9810,9810,0
|
|
20240110,134100,198909040,9810,9810,9810,9810,2
|
|
20240110,134000,198889420,9800,9800,9800,9800,0
|
|
20240110,133900,198889420,9800,9800,9800,9800,0
|
|
20240110,133800,198889420,9800,9800,9800,9800,0
|
|
20240110,133700,198889420,9800,9800,9800,9800,0
|
|
20240110,133600,198889420,9800,9800,9800,9800,0
|
|
20240110,133500,198889420,9800,9810,9810,9800,120
|
|
20240110,133400,197713400,9820,9820,9820,9820,50
|
|
20240110,133300,197222400,9800,9800,9800,9800,0
|
|
20240110,133200,197222400,9800,9800,9800,9800,0
|
|
20240110,133100,197222400,9800,9800,9800,9800,0
|
|
20240110,133000,197222400,9800,9810,9810,9800,68
|
|
20240110,132900,196555920,9800,9800,9800,9800,0
|
|
20240110,132800,196555920,9800,9800,9800,9800,3
|
|
20240110,132700,196526520,9800,9800,9800,9800,0
|
|
20240110,132600,196526520,9800,9810,9810,9800,1000
|
|
20240110,132500,186726470,9800,9800,9800,9800,0
|
|
20240110,132400,186726470,9800,9800,9800,9800,0
|
|
20240110,132300,186726470,9800,9820,9820,9800,1000
|
|
20240110,132200,176915990,9830,9830,9830,9830,15
|
|
20240110,132100,176768540,9820,9820,9820,9820,111
|
|
20240110,132000,175678520,9820,9820,9820,9820,106
|
|
20240110,131900,174637600,9820,9820,9820,9820,1
|
|
20240110,131800,174627780,9810,9810,9810,9810,0
|
|
20240110,131700,174627780,9810,9810,9810,9810,72
|
|
20240110,131600,173921460,9810,9810,9810,9810,0
|
|
20240110,131500,173921460,9810,9810,9810,9810,51
|
|
20240110,131400,173421150,9810,9810,9810,9810,155
|
|
20240110,131300,171900600,9800,9800,9800,9800,8
|
|
20240110,131200,171822200,9800,9800,9800,9800,70
|
|
20240110,131100,171136200,9800,9800,9800,9800,0
|
|
20240110,131000,171136200,9800,9800,9800,9800,119
|
|
20240110,130900,169970000,9810,9810,9810,9810,136
|
|
20240110,130800,168635840,9800,9800,9800,9800,0
|
|
20240110,130700,168635840,9800,9800,9800,9800,0
|
|
20240110,130600,168635840,9800,9800,9800,9800,0
|
|
20240110,130500,168635840,9800,9800,9800,9800,0
|
|
20240110,130400,168635840,9800,9810,9810,9800,1197
|
|
20240110,130300,156894610,9820,9820,9820,9820,0
|
|
20240110,130200,156894610,9820,9820,9820,9820,5
|
|
20240110,130100,156845510,9820,9820,9820,9820,0
|
|
20240110,130000,156845510,9820,9820,9820,9820,1
|
|
20240110,125900,156835690,9810,9810,9810,9810,0
|
|
20240110,125800,156835690,9810,9810,9810,9810,710
|
|
20240110,125700,149870590,9820,9820,9820,9820,102
|
|
20240110,125600,148868950,9810,9810,9810,9810,134
|
|
20240110,125500,147554410,9820,9810,9820,9810,2
|
|
20240110,125400,147534780,9810,9810,9810,9810,300
|
|
20240110,125300,144591780,9810,9810,9810,9810,1
|
|
20240110,125200,144581970,9820,9820,9820,9820,0
|
|
20240110,125100,144581970,9820,9820,9820,9820,0
|
|
20240110,125000,144581970,9820,9820,9820,9820,1473
|
|
20240110,124900,130117110,9830,9830,9830,9830,0
|
|
20240110,124800,130117110,9830,9830,9830,9830,31
|
|
20240110,124700,129812380,9830,9830,9830,9830,0
|
|
20240110,124600,129812380,9830,9830,9830,9830,3
|
|
20240110,124500,129782890,9820,9820,9820,9820,0
|
|
20240110,124400,129782890,9820,9820,9820,9820,0
|
|
20240110,124300,129782890,9820,9820,9820,9820,0
|
|
20240110,124200,129782890,9820,9820,9820,9820,0
|
|
20240110,124100,129782890,9820,9820,9820,9820,0
|
|
20240110,124000,129782890,9820,9820,9820,9820,0
|
|
20240110,123900,129782890,9820,9820,9820,9820,0
|
|
20240110,123800,129782890,9820,9820,9820,9820,0
|
|
20240110,123700,129782890,9820,9820,9820,9820,0
|
|
20240110,123600,129782890,9820,9820,9820,9820,10
|
|
20240110,123500,129684690,9830,9830,9830,9830,308
|
|
20240110,123400,126657050,9830,9830,9830,9830,113
|
|
20240110,123300,125546260,9820,9820,9820,9820,0
|
|
20240110,123200,125546260,9820,9820,9820,9820,0
|
|
20240110,123100,125546260,9820,9820,9820,9820,2
|
|
20240110,123000,125526620,9820,9820,9820,9820,140
|
|
20240110,122900,124151820,9820,9820,9820,9820,30
|
|
20240110,122800,123857220,9830,9830,9830,9830,0
|
|
20240110,122700,123857220,9830,9830,9830,9830,0
|
|
20240110,122600,123857220,9830,9830,9830,9830,0
|
|
20240110,122500,123857220,9830,9830,9830,9830,0
|
|
20240110,122400,123857220,9830,9830,9830,9830,0
|
|
20240110,122300,123857220,9830,9830,9830,9830,40
|
|
20240110,122200,123464020,9830,9830,9830,9830,5
|
|
20240110,122100,123414870,9850,9830,9850,9830,21
|
|
20240110,122000,123208420,9830,9830,9830,9830,0
|
|
20240110,121900,123208420,9830,9830,9830,9830,0
|
|
20240110,121800,123208420,9830,9830,9830,9820,214
|
|
20240110,121700,121106470,9830,9830,9830,9830,32
|
|
20240110,121600,120791910,9830,9830,9830,9830,2
|
|
20240110,121500,120772250,9820,9820,9820,9820,7
|
|
20240110,121400,120703510,9830,9830,9830,9830,0
|
|
20240110,121300,120703510,9830,9830,9830,9830,102
|
|
20240110,121200,119700850,9830,9830,9830,9830,0
|
|
20240110,121100,119700850,9830,9830,9830,9830,0
|
|
20240110,121000,119700850,9830,9830,9830,9830,20
|
|
20240110,120900,119504250,9830,9830,9830,9830,30
|
|
20240110,120800,119209350,9830,9830,9830,9830,10
|
|
20240110,120700,119111050,9840,9840,9840,9840,1
|
|
20240110,120600,119101210,9830,9830,9830,9830,66
|
|
20240110,120500,118452430,9830,9830,9830,9830,240
|
|
20240110,120400,116093230,9840,9840,9840,9840,0
|
|
20240110,120300,116093230,9840,9840,9840,9840,0
|
|
20240110,120200,116093230,9840,9840,9840,9840,0
|
|
20240110,120100,116093230,9840,9840,9840,9840,1
|
|
20240110,120000,116083390,9830,9830,9830,9830,4
|
|
20240110,115900,116044070,9840,9840,9840,9840,0
|
|
20240110,115800,116044070,9840,9840,9840,9840,101
|
|
20240110,115700,115050230,9840,9840,9840,9840,2
|
|
20240110,115600,115030550,9840,9840,9840,9840,0
|
|
20240110,115500,115030550,9840,9840,9840,9840,0
|
|
20240110,115400,115030550,9840,9840,9840,9840,5
|
|
20240110,115300,114981350,9840,9840,9840,9840,51
|
|
20240110,115200,114479510,9820,9830,9830,9820,1839
|
|
20240110,115100,96407200,9840,9840,9840,9840,0
|
|
20240110,115000,96407200,9840,9840,9840,9840,2
|
|
20240110,114900,96387520,9840,9830,9840,9830,2
|
|
20240110,114800,96367850,9850,9850,9850,9850,0
|
|
20240110,114700,96367850,9850,9850,9850,9850,0
|
|
20240110,114600,96367850,9850,9850,9850,9850,0
|
|
20240110,114500,96367850,9850,9850,9850,9850,1
|
|
20240110,114400,96358000,9850,9850,9850,9850,21
|
|
20240110,114300,96151150,9850,9850,9850,9850,0
|
|
20240110,114200,96151150,9850,9850,9850,9850,0
|
|
20240110,114100,96151150,9850,9850,9850,9850,3
|
|
20240110,114000,96121600,9850,9850,9850,9850,0
|
|
20240110,113900,96121600,9850,9850,9850,9850,0
|
|
20240110,113800,96121600,9850,9850,9850,9850,0
|
|
20240110,113700,96121600,9850,9850,9850,9850,1
|
|
20240110,113600,96111750,9850,9850,9850,9850,0
|
|
20240110,113500,96111750,9850,9850,9850,9850,0
|
|
20240110,113400,96111750,9850,9850,9850,9850,0
|
|
20240110,113300,96111750,9850,9850,9850,9850,1
|
|
20240110,113200,96101900,9850,9850,9850,9850,29
|
|
20240110,113100,95816250,9850,9850,9850,9850,30
|
|
20240110,113000,95520750,9850,9850,9850,9850,1
|
|
20240110,112900,95510900,9850,9850,9850,9850,1
|
|
20240110,112800,95501050,9840,9840,9840,9840,0
|
|
20240110,112700,95501050,9840,9840,9840,9840,10
|
|
20240110,112600,95402650,9850,9850,9850,9850,2
|
|
20240110,112500,95382950,9840,9840,9840,9840,0
|
|
20240110,112400,95382950,9840,9850,9850,9840,1034
|
|
20240110,112300,85208190,9850,9850,9850,9850,20
|
|
20240110,112200,85011190,9850,9850,9850,9850,5
|
|
20240110,112100,84961940,9850,9850,9850,9850,0
|
|
20240110,112000,84961940,9850,9850,9850,9850,0
|
|
20240110,111900,84961940,9850,9850,9850,9850,0
|
|
20240110,111800,84961940,9850,9850,9850,9850,1
|
|
20240110,111700,84952090,9850,9850,9850,9850,1
|
|
20240110,111600,84942240,9850,9850,9850,9850,0
|
|
20240110,111500,84942240,9850,9850,9850,9850,0
|
|
20240110,111400,84942240,9850,9850,9850,9850,1
|
|
20240110,111300,84932390,9840,9840,9840,9840,0
|
|
20240110,111200,84932390,9840,9840,9840,9840,10
|
|
20240110,111100,84833990,9850,9850,9850,9850,0
|
|
20240110,111000,84833990,9850,9850,9850,9850,1
|
|
20240110,110900,84824140,9840,9840,9840,9830,2711
|
|
20240110,110800,58157670,9850,9850,9850,9850,0
|
|
20240110,110700,58157670,9850,9850,9850,9850,0
|
|
20240110,110600,58157670,9850,9850,9850,9850,1
|
|
20240110,110500,58147820,9850,9850,9850,9850,0
|
|
20240110,110400,58147820,9850,9850,9850,9850,25
|
|
20240110,110300,57901570,9840,9840,9840,9840,0
|
|
20240110,110200,57901570,9840,9860,9860,9840,359
|
|
20240110,110100,54367700,9860,9860,9860,9860,0
|
|
20240110,110000,54367700,9860,9860,9860,9860,0
|
|
20240110,105900,54367700,9860,9860,9860,9860,2
|
|
20240110,105800,54347980,9860,9860,9860,9860,3
|
|
20240110,105700,54318400,9860,9860,9860,9860,1
|
|
20240110,105600,54308540,9860,9860,9860,9860,1
|
|
20240110,105500,54298680,9860,9860,9860,9860,6
|
|
20240110,105400,54239520,9860,9860,9860,9860,5
|
|
20240110,105300,54190220,9860,9860,9860,9860,6
|
|
20240110,105200,54131060,9860,9860,9860,9850,106
|
|
20240110,105100,53086900,9860,9860,9860,9860,18
|
|
20240110,105000,52909420,9860,9860,9860,9860,6
|
|
20240110,104900,52850260,9860,9850,9860,9850,543
|
|
20240110,104800,47496290,9850,9850,9850,9850,5
|
|
20240110,104700,47447040,9850,9850,9850,9850,5
|
|
20240110,104600,47397790,9850,9850,9850,9850,61
|
|
20240110,104500,46796940,9850,9850,9850,9840,76
|
|
20240110,104400,46049030,9850,9850,9850,9850,16
|
|
20240110,104300,45891430,9850,9850,9850,9850,6
|
|
20240110,104200,45832330,9850,9850,9850,9850,3
|
|
20240110,104100,45802780,9850,9850,9850,9850,1
|
|
20240110,104000,45792930,9850,9850,9850,9850,4
|
|
20240110,103900,45753530,9850,9850,9850,9850,4
|
|
20240110,103800,45714130,9850,9850,9850,9850,1
|
|
20240110,103700,45704280,9850,9850,9850,9850,6
|
|
20240110,103600,45645180,9850,9850,9850,9850,0
|
|
20240110,103500,45645180,9850,9840,9850,9840,17
|
|
20240110,103400,45477890,9840,9840,9840,9840,1
|
|
20240110,103300,45468050,9820,9820,9820,9820,0
|
|
20240110,103200,45468050,9820,9840,9840,9820,13
|
|
20240110,103100,45340370,9820,9820,9820,9820,0
|
|
20240110,103000,45340370,9820,9820,9820,9820,15
|
|
20240110,102900,45193070,9850,9850,9850,9850,0
|
|
20240110,102800,45193070,9850,9850,9850,9850,9
|
|
20240110,102700,45104420,9830,9830,9830,9830,1
|
|
20240110,102600,45094590,9830,9830,9830,9830,0
|
|
20240110,102500,45094590,9830,9830,9850,9830,9
|
|
20240110,102400,45006000,9830,9830,9830,9830,3
|
|
20240110,102300,44976510,9830,9830,9830,9830,2
|
|
20240110,102200,44956850,9830,9830,9830,9830,0
|
|
20240110,102100,44956850,9830,9830,9850,9830,5
|
|
20240110,102000,44907680,9830,9830,9830,9830,0
|
|
20240110,101900,44907680,9830,9830,9830,9830,100
|
|
20240110,101800,43924680,9850,9820,9850,9820,71
|
|
20240110,101700,43227430,9820,9820,9820,9820,0
|
|
20240110,101600,43227430,9820,9820,9820,9820,0
|
|
20240110,101500,43227430,9820,9820,9820,9820,38
|
|
20240110,101400,42854270,9820,9850,9850,9820,281
|
|
20240110,101300,40094820,9830,9830,9830,9830,0
|
|
20240110,101200,40094820,9830,9840,9840,9830,34
|
|
20240110,101100,39760590,9860,9860,9860,9860,1
|
|
20240110,101000,39750730,9860,9860,9860,9860,0
|
|
20240110,100900,39750730,9860,9860,9860,9860,1
|
|
20240110,100800,39740870,9860,9860,9860,9860,0
|
|
20240110,100700,39740870,9860,9860,9860,9860,1
|
|
20240110,100600,39731010,9830,9830,9830,9830,0
|
|
20240110,100500,39731010,9830,9830,9830,9830,949
|
|
20240110,100400,30402340,9860,9860,9860,9860,1
|
|
20240110,100300,30392480,9860,9860,9860,9860,0
|
|
20240110,100200,30392480,9860,9850,9860,9850,50
|
|
20240110,100100,29899970,9850,9850,9850,9850,1
|
|
20240110,100000,29890120,9830,9830,9830,9830,0
|
|
20240110,095900,29890120,9830,9830,9830,9830,1
|
|
20240110,095800,29880290,9840,9840,9840,9840,2
|
|
20240110,095700,29860610,9840,9840,9850,9840,14
|
|
20240110,095600,29722840,9840,9860,9860,9840,110
|
|
20240110,095500,28640410,9860,9860,9860,9860,0
|
|
20240110,095400,28640410,9860,9860,9860,9860,1
|
|
20240110,095300,28630550,9840,9840,9840,9840,0
|
|
20240110,095200,28630550,9840,9840,9840,9840,200
|
|
20240110,095100,26662550,9840,9840,9840,9840,21
|
|
20240110,095000,26455910,9840,9830,9840,9830,62
|
|
20240110,094900,25846440,9840,9840,9840,9840,0
|
|
20240110,094800,25846440,9840,9850,9850,9840,165
|
|
20240110,094700,24222310,9860,9860,9860,9860,1
|
|
20240110,094600,24212450,9850,9850,9850,9850,21
|
|
20240110,094500,24005600,9870,9870,9870,9870,0
|
|
20240110,094400,24005600,9870,9870,9870,9870,0
|
|
20240110,094300,24005600,9870,9850,9870,9850,2
|
|
20240110,094200,23985880,9870,9870,9870,9870,30
|
|
20240110,094100,23689780,9870,9870,9870,9870,69
|
|
20240110,094000,23008750,9870,9850,9870,9850,2
|
|
20240110,093900,22989030,9870,9870,9870,9870,100
|
|
20240110,093800,22002030,9870,9870,9870,9870,0
|
|
20240110,093700,22002030,9870,9870,9870,9870,4
|
|
20240110,093600,21962550,9870,9870,9870,9870,105
|
|
20240110,093500,20926200,9850,9850,9850,9850,50
|
|
20240110,093400,20433700,9890,9890,9890,9890,0
|
|
20240110,093300,20433700,9890,9890,9890,9890,1
|
|
20240110,093200,20423810,9890,9880,9890,9850,255
|
|
20240110,093100,17908390,9850,9880,9880,9850,68
|
|
20240110,093000,17238560,9900,9900,9900,9900,0
|
|
20240110,092900,17238560,9900,9840,9910,9840,157
|
|
20240110,092800,15692160,9840,9840,9840,9820,211
|
|
20240110,092700,13617890,9840,9840,9840,9840,35
|
|
20240110,092600,13273490,9840,9840,9840,9840,169
|
|
20240110,092500,11610530,9850,9910,9910,9850,368
|
|
20240110,092400,7979040,9910,9910,9910,9910,7
|
|
20240110,092300,7909670,9910,9910,9910,9910,1
|
|
20240110,092200,7899760,9850,9850,9850,9850,0
|
|
20240110,092100,7899760,9850,9860,9860,9850,20
|
|
20240110,092000,7702740,9860,9860,9860,9860,161
|
|
20240110,091900,6115280,9850,9860,9860,9850,2
|
|
20240110,091800,6095570,9860,9860,9860,9860,0
|
|
20240110,091700,6095570,9860,9860,9860,9860,0
|
|
20240110,091600,6095570,9860,9860,9860,9860,103
|
|
20240110,091500,5079990,9910,9910,9910,9910,51
|
|
20240110,091400,4574580,9920,9850,9920,9850,39
|
|
20240110,091300,4188510,9850,9850,9850,9850,120
|
|
20240110,091200,3006510,9850,9850,9850,9850,1
|
|
20240110,091100,2996660,9850,9850,9850,9850,29
|
|
20240110,091000,2711010,9860,9920,9920,9860,87
|
|
20240110,090900,1852930,9920,9860,9920,9860,30
|
|
20240110,090800,1555630,9860,9860,9860,9860,6
|
|
20240110,090700,1496470,9870,9870,9870,9870,10
|
|
20240110,090600,1397770,9880,9880,9880,9880,0
|
|
20240110,090500,1397770,9880,9900,9920,9860,33
|
|
20240110,090400,1071430,9920,9920,9920,9920,0
|
|
20240110,090300,1071430,9920,9920,9920,9920,100
|
|
20240110,090200,79430,9920,9920,9920,9920,1
|
|
20240110,090100,69510,9930,9930,9930,9930,0
|
|
20240110,090000,69510,9930,9930,9930,9930,7
|