585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194200,187510560,11300,11300,11300,11300,401
|
|
20240102,194100,187510560,11300,11300,11300,11300,0
|
|
20240102,194000,187510560,11300,11300,11300,11300,0
|
|
20240102,193900,187510560,11300,11300,11300,11300,0
|
|
20240102,193800,187510560,11300,11300,11300,11300,0
|
|
20240102,193700,187510560,11300,11300,11300,11300,0
|
|
20240102,193600,187510560,11300,11300,11300,11300,0
|
|
20240102,193500,187510560,11300,11300,11300,11300,0
|
|
20240102,193400,187510560,11300,11300,11300,11300,0
|
|
20240102,193300,187510560,11300,11300,11300,11300,0
|
|
20240102,193200,187510560,11300,11300,11300,11300,0
|
|
20240102,193100,187510560,11300,11300,11300,11300,0
|
|
20240102,193000,187510560,11300,11300,11300,11300,0
|
|
20240102,192900,187510560,11300,11300,11300,11300,0
|
|
20240102,192800,187510560,11300,11300,11300,11300,0
|
|
20240102,192700,187510560,11300,11300,11300,11300,0
|
|
20240102,192600,187510560,11300,11300,11300,11300,0
|
|
20240102,192500,187510560,11300,11300,11300,11300,0
|
|
20240102,192400,187510560,11300,11300,11300,11300,0
|
|
20240102,192300,187510560,11300,11300,11300,11300,0
|
|
20240102,192200,187510560,11300,11300,11300,11300,0
|
|
20240102,192100,187510560,11300,11300,11300,11300,0
|
|
20240102,192000,187510560,11300,11300,11300,11300,0
|
|
20240102,191900,187510560,11300,11300,11300,11300,0
|
|
20240102,191800,187510560,11300,11300,11300,11300,0
|
|
20240102,191700,187510560,11300,11300,11300,11300,0
|
|
20240102,191600,187510560,11300,11300,11300,11300,0
|
|
20240102,191500,187510560,11300,11300,11300,11300,0
|
|
20240102,191400,187510560,11300,11300,11300,11300,0
|
|
20240102,191300,187510560,11300,11300,11300,11300,0
|
|
20240102,191200,187510560,11300,11300,11300,11300,401
|
|
20240102,191100,187510560,11300,11300,11300,11300,0
|
|
20240102,191000,187510560,11300,11300,11300,11300,0
|
|
20240102,190900,187510560,11300,11300,11300,11300,0
|
|
20240102,190800,187510560,11300,11300,11300,11300,0
|
|
20240102,190700,187510560,11300,11300,11300,11300,0
|
|
20240102,190600,187510560,11300,11300,11300,11300,0
|
|
20240102,190500,187510560,11300,11300,11300,11300,0
|
|
20240102,190400,187510560,11300,11300,11300,11300,0
|
|
20240102,190300,187510560,11300,11300,11300,11300,0
|
|
20240102,190200,187510560,11300,11300,11300,11300,0
|
|
20240102,190100,187510560,11300,11300,11300,11300,0
|
|
20240102,190000,187510560,11300,11300,11300,11300,0
|
|
20240102,185900,187510560,11300,11300,11300,11300,0
|
|
20240102,185800,187510560,11300,11300,11300,11300,0
|
|
20240102,185700,187510560,11300,11300,11300,11300,0
|
|
20240102,185600,187510560,11300,11300,11300,11300,0
|
|
20240102,185500,187510560,11300,11300,11300,11300,0
|
|
20240102,185400,187510560,11300,11300,11300,11300,0
|
|
20240102,185300,187510560,11300,11300,11300,11300,0
|
|
20240102,185200,187510560,11300,11300,11300,11300,0
|
|
20240102,185100,187510560,11300,11300,11300,11300,0
|
|
20240102,185000,187510560,11300,11300,11300,11300,0
|
|
20240102,184900,187510560,11300,11300,11300,11300,0
|
|
20240102,184800,187510560,11300,11300,11300,11300,0
|
|
20240102,184700,187510560,11300,11300,11300,11300,0
|
|
20240102,184600,187510560,11300,11300,11300,11300,0
|
|
20240102,184500,187510560,11300,11300,11300,11300,0
|
|
20240102,184400,187510560,11300,11300,11300,11300,0
|
|
20240102,184300,187510560,11300,11300,11300,11300,0
|
|
20240102,184200,187510560,11300,11300,11300,11300,401
|
|
20240102,184100,187510560,11300,11300,11300,11300,0
|
|
20240102,184000,187510560,11300,11300,11300,11300,0
|
|
20240102,183900,187510560,11300,11300,11300,11300,0
|
|
20240102,183800,187510560,11300,11300,11300,11300,0
|
|
20240102,183700,187510560,11300,11300,11300,11300,0
|
|
20240102,183600,187510560,11300,11300,11300,11300,0
|
|
20240102,183500,187510560,11300,11300,11300,11300,0
|
|
20240102,183400,187510560,11300,11300,11300,11300,0
|
|
20240102,183300,187510560,11300,11300,11300,11300,0
|
|
20240102,183200,187510560,11300,11300,11300,11300,0
|
|
20240102,183100,187510560,11300,11300,11300,11300,0
|
|
20240102,183000,187510560,11300,11300,11300,11300,0
|
|
20240102,182900,187510560,11300,11300,11300,11300,0
|
|
20240102,182800,187510560,11300,11300,11300,11300,0
|
|
20240102,182700,187510560,11300,11300,11300,11300,0
|
|
20240102,182600,187510560,11300,11300,11300,11300,0
|
|
20240102,182500,187510560,11300,11300,11300,11300,0
|
|
20240102,182400,187510560,11300,11300,11300,11300,0
|
|
20240102,182300,187510560,11300,11300,11300,11300,0
|
|
20240102,182200,187510560,11300,11300,11300,11300,0
|
|
20240102,182100,187510560,11300,11300,11300,11300,0
|
|
20240102,182000,187510560,11300,11300,11300,11300,0
|
|
20240102,181900,187510560,11300,11300,11300,11300,0
|
|
20240102,181800,187510560,11300,11300,11300,11300,0
|
|
20240102,181700,187510560,11300,11300,11300,11300,0
|
|
20240102,181600,187510560,11300,11300,11300,11300,0
|
|
20240102,181500,187510560,11300,11300,11300,11300,0
|
|
20240102,181400,187510560,11300,11300,11300,11300,0
|
|
20240102,181300,187510560,11300,11300,11300,11300,0
|
|
20240102,181200,187510560,11300,11300,11300,11300,401
|
|
20240102,181100,187510560,11300,11300,11300,11300,0
|
|
20240102,181000,187510560,11300,11300,11300,11300,0
|
|
20240102,180900,187510560,11300,11300,11300,11300,0
|
|
20240102,180800,187510560,11300,11300,11300,11300,0
|
|
20240102,180700,187510560,11300,11300,11300,11300,0
|
|
20240102,180600,187510560,11300,11300,11300,11300,0
|
|
20240102,180500,187510560,11300,11300,11300,11300,0
|
|
20240102,180400,187510560,11300,11300,11300,11300,0
|
|
20240102,180300,187510560,11300,11300,11300,11300,0
|
|
20240102,180200,187510560,11300,11300,11300,11300,0
|
|
20240102,180100,187510560,11300,11300,11300,11300,0
|
|
20240102,180000,187510560,11300,11300,11300,11300,0
|
|
20240102,175900,187510560,11300,11300,11300,11300,0
|
|
20240102,175800,187510560,11300,11300,11300,11300,0
|
|
20240102,175700,187510560,11300,11300,11300,11300,0
|
|
20240102,175600,187510560,11300,11300,11300,11300,0
|
|
20240102,175500,187510560,11300,11300,11300,11300,0
|
|
20240102,175400,187510560,11300,11300,11300,11300,0
|
|
20240102,175300,187510560,11300,11300,11300,11300,0
|
|
20240102,175200,187510560,11300,11300,11300,11300,0
|
|
20240102,175100,187510560,11300,11300,11300,11300,0
|
|
20240102,175000,187510560,11300,11300,11300,11300,0
|
|
20240102,174900,187510560,11300,11300,11300,11300,0
|
|
20240102,174800,187510560,11300,11300,11300,11300,0
|
|
20240102,174700,187510560,11300,11300,11300,11300,0
|
|
20240102,174600,187510560,11300,11300,11300,11300,0
|
|
20240102,174500,187510560,11300,11300,11300,11300,0
|
|
20240102,174400,187510560,11300,11300,11300,11300,0
|
|
20240102,174300,187510560,11300,11300,11300,11300,0
|
|
20240102,174200,187510560,11300,11300,11300,11300,401
|
|
20240102,174100,187510560,11300,11300,11300,11300,0
|
|
20240102,174000,187510560,11300,11300,11300,11300,0
|
|
20240102,173900,187510560,11300,11300,11300,11300,0
|
|
20240102,173800,187510560,11300,11300,11300,11300,0
|
|
20240102,173700,187510560,11300,11300,11300,11300,0
|
|
20240102,173600,187510560,11300,11300,11300,11300,0
|
|
20240102,173500,187510560,11300,11300,11300,11300,0
|
|
20240102,173400,187510560,11300,11300,11300,11300,0
|
|
20240102,173300,187510560,11300,11300,11300,11300,0
|
|
20240102,173200,187510560,11300,11300,11300,11300,0
|
|
20240102,173100,187510560,11300,11300,11300,11300,0
|
|
20240102,173000,187510560,11300,11300,11300,11300,0
|
|
20240102,172900,187510560,11300,11300,11300,11300,0
|
|
20240102,172800,187510560,11300,11300,11300,11300,0
|
|
20240102,172700,187510560,11300,11300,11300,11300,0
|
|
20240102,172600,187510560,11300,11300,11300,11300,0
|
|
20240102,172500,187510560,11300,11300,11300,11300,0
|
|
20240102,172400,187510560,11300,11300,11300,11300,0
|
|
20240102,172300,187510560,11300,11300,11300,11300,0
|
|
20240102,172200,187510560,11300,11300,11300,11300,0
|
|
20240102,172100,187510560,11300,11300,11300,11300,0
|
|
20240102,172000,187510560,11300,11300,11300,11300,0
|
|
20240102,171900,187510560,11300,11300,11300,11300,0
|
|
20240102,171800,187510560,11300,11300,11300,11300,0
|
|
20240102,171700,187510560,11300,11300,11300,11300,0
|
|
20240102,171600,187510560,11300,11300,11300,11300,0
|
|
20240102,171500,187510560,11300,11300,11300,11300,0
|
|
20240102,171400,187510560,11300,11300,11300,11300,0
|
|
20240102,171300,187510560,11300,11300,11300,11300,0
|
|
20240102,171200,187510560,11300,11300,11300,11300,401
|
|
20240102,171100,187510560,11300,11300,11300,11300,0
|
|
20240102,171000,187510560,11300,11300,11300,11300,0
|
|
20240102,170900,187510560,11300,11300,11300,11300,0
|
|
20240102,170800,187510560,11300,11300,11300,11300,0
|
|
20240102,170700,187510560,11300,11300,11300,11300,0
|
|
20240102,170600,187510560,11300,11300,11300,11300,0
|
|
20240102,170500,187510560,11300,11300,11300,11300,0
|
|
20240102,170400,187510560,11300,11300,11300,11300,0
|
|
20240102,170300,187510560,11300,11300,11300,11300,0
|
|
20240102,170200,187510560,11300,11300,11300,11300,0
|
|
20240102,170100,187510560,11300,11300,11300,11300,0
|
|
20240102,170000,187510560,11300,11300,11300,11300,0
|
|
20240102,165900,187510560,11300,11300,11300,11300,0
|
|
20240102,165800,187510560,11300,11300,11300,11300,0
|
|
20240102,165700,187510560,11300,11300,11300,11300,0
|
|
20240102,165600,187510560,11300,11300,11300,11300,0
|
|
20240102,165500,187510560,11300,11300,11300,11300,0
|
|
20240102,165400,187510560,11300,11300,11300,11300,0
|
|
20240102,165300,187510560,11300,11300,11300,11300,0
|
|
20240102,165200,187510560,11300,11300,11300,11300,0
|
|
20240102,165100,187510560,11300,11300,11300,11300,0
|
|
20240102,165000,187510560,11300,11300,11300,11300,0
|
|
20240102,164900,187510560,11300,11300,11300,11300,0
|
|
20240102,164800,187510560,11300,11300,11300,11300,0
|
|
20240102,164700,187510560,11300,11300,11300,11300,0
|
|
20240102,164600,187510560,11300,11300,11300,11300,0
|
|
20240102,164500,187510560,11300,11300,11300,11300,0
|
|
20240102,164400,187510560,11300,11300,11300,11300,0
|
|
20240102,164300,187510560,11300,11300,11300,11300,0
|
|
20240102,164200,187510560,11300,11300,11300,11300,401
|
|
20240102,164100,187510560,11300,11300,11300,11300,0
|
|
20240102,164000,187510560,11300,11300,11300,11300,0
|
|
20240102,163900,187510560,11300,11300,11300,11300,0
|
|
20240102,163800,187510560,11300,11300,11300,11300,0
|
|
20240102,163700,187510560,11300,11300,11300,11300,0
|
|
20240102,163600,187510560,11300,11300,11300,11300,0
|
|
20240102,163500,187510560,11300,11300,11300,11300,0
|
|
20240102,163400,187510560,11300,11300,11300,11300,0
|
|
20240102,163300,187510560,11300,11300,11300,11300,0
|
|
20240102,163200,187510560,11300,11300,11300,11300,0
|
|
20240102,163100,187510560,11300,11300,11300,11300,0
|
|
20240102,163000,187510560,11300,11300,11300,11300,0
|
|
20240102,162900,187510560,11300,11300,11300,11300,0
|
|
20240102,162800,187510560,11300,11300,11300,11300,0
|
|
20240102,162700,187510560,11300,11300,11300,11300,0
|
|
20240102,162600,187510560,11300,11300,11300,11300,0
|
|
20240102,162500,187510560,11300,11300,11300,11300,0
|
|
20240102,162400,187510560,11300,11300,11300,11300,0
|
|
20240102,162300,187510560,11300,11300,11300,11300,0
|
|
20240102,162200,187510560,11300,11300,11300,11300,0
|
|
20240102,162100,187510560,11300,11300,11300,11300,0
|
|
20240102,162000,187510560,11300,11300,11300,11300,0
|
|
20240102,161900,187510560,11300,11300,11300,11300,0
|
|
20240102,161800,187510560,11300,11300,11300,11300,0
|
|
20240102,161700,187510560,11300,11300,11300,11300,0
|
|
20240102,161600,187510560,11300,11300,11300,11300,0
|
|
20240102,161500,187510560,11300,11300,11300,11300,0
|
|
20240102,161400,187510560,11300,11300,11300,11300,0
|
|
20240102,161300,187510560,11300,11300,11300,11300,0
|
|
20240102,161200,187510560,11300,11300,11300,11300,401
|
|
20240102,161100,187510560,11300,11300,11300,11300,0
|
|
20240102,161000,187510560,11300,11300,11300,11300,0
|
|
20240102,160900,187510560,11300,11300,11300,11300,0
|
|
20240102,160800,187510560,11300,11300,11300,11300,0
|
|
20240102,160700,187510560,11300,11300,11300,11300,0
|
|
20240102,160600,187510560,11300,11300,11300,11300,0
|
|
20240102,160500,187510560,11300,11300,11300,11300,0
|
|
20240102,160400,187510560,11300,11300,11300,11300,0
|
|
20240102,160300,187510560,11300,11300,11300,11300,0
|
|
20240102,160200,187510560,11300,11300,11300,11300,0
|
|
20240102,160100,187510560,11300,11300,11300,11300,0
|
|
20240102,160000,187510560,11300,11300,11300,11300,0
|
|
20240102,155900,187510560,11300,11300,11300,11300,0
|
|
20240102,155800,187510560,11300,11300,11300,11300,0
|
|
20240102,155700,187510560,11300,11300,11300,11300,0
|
|
20240102,155600,187510560,11300,11300,11300,11300,0
|
|
20240102,155500,187510560,11300,11300,11300,11300,0
|
|
20240102,155400,187510560,11300,11300,11300,11300,0
|
|
20240102,155300,187510560,11300,11300,11300,11300,0
|
|
20240102,155200,187510560,11300,11300,11300,11300,0
|
|
20240102,155100,187510560,11300,11300,11300,11300,0
|
|
20240102,155000,187510560,11300,11300,11300,11300,0
|
|
20240102,154900,187510560,11300,11300,11300,11300,0
|
|
20240102,154800,187510560,11300,11300,11300,11300,0
|
|
20240102,154700,187510560,11300,11300,11300,11300,0
|
|
20240102,154600,187510560,11300,11300,11300,11300,0
|
|
20240102,154500,187510560,11300,11300,11300,11300,0
|
|
20240102,154400,187510560,11300,11300,11300,11300,0
|
|
20240102,154300,187510560,11300,11300,11300,11300,0
|
|
20240102,154200,187510560,11300,11300,11300,11300,401
|
|
20240102,154100,187510560,11300,11300,11300,11300,0
|
|
20240102,154000,187510560,11300,11300,11300,11300,0
|
|
20240102,153900,187510560,11300,11300,11300,11300,0
|
|
20240102,153800,187510560,11300,11300,11300,11300,0
|
|
20240102,153700,187510560,11300,11300,11300,11300,0
|
|
20240102,153600,187510560,11300,11300,11300,11300,0
|
|
20240102,153500,187510560,11300,11300,11300,11300,0
|
|
20240102,153400,187510560,11300,11300,11300,11300,0
|
|
20240102,153300,187510560,11300,11300,11300,11300,0
|
|
20240102,153200,187510560,11300,11300,11300,11300,0
|
|
20240102,153100,187510560,11300,11300,11300,11300,0
|
|
20240102,153000,187510560,11300,11300,11300,11300,401
|
|
20240102,152900,182979260,11200,11200,11200,11200,0
|
|
20240102,152800,182979260,11200,11200,11200,11200,0
|
|
20240102,152700,182979260,11200,11200,11200,11200,0
|
|
20240102,152600,182979260,11200,11200,11200,11200,0
|
|
20240102,152500,182979260,11200,11200,11200,11200,0
|
|
20240102,152400,182979260,11200,11200,11200,11200,0
|
|
20240102,152300,182979260,11200,11200,11200,11200,0
|
|
20240102,152200,182979260,11200,11200,11200,11200,0
|
|
20240102,152100,182979260,11200,11200,11200,11200,0
|
|
20240102,152000,182979260,11200,11200,11200,11200,0
|
|
20240102,151900,182979260,11200,11200,11200,11200,1
|
|
20240102,151800,182968060,11300,11150,11300,11150,555
|
|
20240102,151700,176762340,11150,11150,11150,11150,1
|
|
20240102,151600,176751190,11160,11160,11160,11160,0
|
|
20240102,151500,176751190,11160,11160,11160,11160,0
|
|
20240102,151400,176751190,11160,11160,11160,11160,0
|
|
20240102,151300,176751190,11160,11160,11160,11160,0
|
|
20240102,151200,176751190,11160,11160,11160,11160,0
|
|
20240102,151100,176751190,11160,11160,11160,11160,0
|
|
20240102,151000,176751190,11160,11160,11160,11160,0
|
|
20240102,150900,176751190,11160,11160,11160,11160,0
|
|
20240102,150800,176751190,11160,11160,11160,11160,0
|
|
20240102,150700,176751190,11160,11160,11160,11160,0
|
|
20240102,150600,176751190,11160,11160,11160,11160,0
|
|
20240102,150500,176751190,11160,11160,11160,11160,0
|
|
20240102,150400,176751190,11160,11150,11160,11150,30
|
|
20240102,150300,176416590,11150,11150,11150,11150,70
|
|
20240102,150200,175636090,11150,11150,11150,11150,25
|
|
20240102,150100,175357340,11110,11110,11110,11110,0
|
|
20240102,150000,175357340,11110,11110,11110,11110,6
|
|
20240102,145900,175290680,11030,11030,11030,11030,0
|
|
20240102,145800,175290680,11030,11030,11030,11030,0
|
|
20240102,145700,175290680,11030,11030,11030,11030,0
|
|
20240102,145600,175290680,11030,11030,11030,11030,0
|
|
20240102,145500,175290680,11030,11030,11030,11030,0
|
|
20240102,145400,175290680,11030,11030,11030,11030,0
|
|
20240102,145300,175290680,11030,11030,11030,11030,0
|
|
20240102,145200,175290680,11030,11030,11030,11030,0
|
|
20240102,145100,175290680,11030,11030,11030,11030,0
|
|
20240102,145000,175290680,11030,11030,11030,11030,0
|
|
20240102,144900,175290680,11030,11030,11030,11030,0
|
|
20240102,144800,175290680,11030,11030,11030,11030,514
|
|
20240102,144700,169621260,11030,11030,11030,11030,0
|
|
20240102,144600,169621260,11030,11030,11030,11030,0
|
|
20240102,144500,169621260,11030,11030,11030,11030,0
|
|
20240102,144400,169621260,11030,11030,11030,11030,0
|
|
20240102,144300,169621260,11030,11030,11030,11030,0
|
|
20240102,144200,169621260,11030,11030,11030,11030,0
|
|
20240102,144100,169621260,11030,11030,11030,11030,65
|
|
20240102,144000,168904310,11030,11030,11030,11030,0
|
|
20240102,143900,168904310,11030,11030,11030,11030,0
|
|
20240102,143800,168904310,11030,11030,11030,11030,121
|
|
20240102,143700,167569680,11030,11030,11030,11030,0
|
|
20240102,143600,167569680,11030,11020,11030,11020,173
|
|
20240102,143500,165662220,11030,11030,11030,11030,193
|
|
20240102,143400,163533430,11030,11030,11030,11030,0
|
|
20240102,143300,163533430,11030,11030,11030,11030,0
|
|
20240102,143200,163533430,11030,11030,11030,11030,0
|
|
20240102,143100,163533430,11030,11030,11030,11030,20
|
|
20240102,143000,163312830,11030,11030,11030,11030,0
|
|
20240102,142900,163312830,11030,11030,11030,11030,1
|
|
20240102,142800,163301800,11020,11020,11020,11020,30
|
|
20240102,142700,162971200,11020,11020,11020,11020,0
|
|
20240102,142600,162971200,11020,11020,11020,11020,0
|
|
20240102,142500,162971200,11020,11020,11020,11020,0
|
|
20240102,142400,162971200,11020,11020,11020,11020,200
|
|
20240102,142300,160767200,11030,11030,11030,11030,0
|
|
20240102,142200,160767200,11030,11030,11030,11030,0
|
|
20240102,142100,160767200,11030,11030,11030,11030,0
|
|
20240102,142000,160767200,11030,11030,11030,11030,0
|
|
20240102,141900,160767200,11030,11030,11030,11030,0
|
|
20240102,141800,160767200,11030,11030,11030,11030,0
|
|
20240102,141700,160767200,11030,11020,11030,11020,5
|
|
20240102,141600,160712090,11040,11040,11040,11040,50
|
|
20240102,141500,160160090,11040,11040,11040,11040,0
|
|
20240102,141400,160160090,11040,11040,11040,11040,0
|
|
20240102,141300,160160090,11040,11040,11040,11040,50
|
|
20240102,141200,159608090,11010,11010,11010,11010,0
|
|
20240102,141100,159608090,11010,11010,11010,11010,0
|
|
20240102,141000,159608090,11010,11010,11010,11010,0
|
|
20240102,140900,159608090,11010,11010,11010,11010,0
|
|
20240102,140800,159608090,11010,11010,11010,11010,0
|
|
20240102,140700,159608090,11010,11020,11020,11010,50
|
|
20240102,140600,159057580,11000,11000,11000,11000,0
|
|
20240102,140500,159057580,11000,11000,11000,11000,0
|
|
20240102,140400,159057580,11000,11000,11000,11000,45
|
|
20240102,140300,158562580,11000,11020,11020,11000,557
|
|
20240102,140200,152435380,11020,11020,11020,11020,60
|
|
20240102,140100,151774180,11000,11000,11000,11000,0
|
|
20240102,140000,151774180,11000,11000,11000,11000,0
|
|
20240102,135900,151774180,11000,11000,11000,11000,0
|
|
20240102,135800,151774180,11000,11000,11000,11000,0
|
|
20240102,135700,151774180,11000,11000,11000,11000,0
|
|
20240102,135600,151774180,11000,11000,11000,11000,0
|
|
20240102,135500,151774180,11000,11000,11000,11000,0
|
|
20240102,135400,151774180,11000,11020,11020,11000,20
|
|
20240102,135300,151553940,11000,11000,11000,11000,0
|
|
20240102,135200,151553940,11000,11000,11000,11000,0
|
|
20240102,135100,151553940,11000,11030,11030,11000,6
|
|
20240102,135000,151487870,11130,11130,11130,11130,0
|
|
20240102,134900,151487870,11130,11130,11130,11130,0
|
|
20240102,134800,151487870,11130,11130,11130,11130,0
|
|
20240102,134700,151487870,11130,11120,11130,11120,449
|
|
20240102,134600,146490620,11130,11130,11130,11130,0
|
|
20240102,134500,146490620,11130,11130,11130,11130,0
|
|
20240102,134400,146490620,11130,11130,11130,11130,0
|
|
20240102,134300,146490620,11130,11130,11130,11130,0
|
|
20240102,134200,146490620,11130,11130,11130,11130,0
|
|
20240102,134100,146490620,11130,11130,11130,11130,0
|
|
20240102,134000,146490620,11130,11130,11130,11130,0
|
|
20240102,133900,146490620,11130,11130,11130,11130,0
|
|
20240102,133800,146490620,11130,11130,11130,11130,0
|
|
20240102,133700,146490620,11130,11130,11130,11130,0
|
|
20240102,133600,146490620,11130,11130,11130,11130,0
|
|
20240102,133500,146490620,11130,11130,11130,11130,0
|
|
20240102,133400,146490620,11130,11130,11130,11130,2
|
|
20240102,133300,146468360,11190,11190,11190,11190,0
|
|
20240102,133200,146468360,11190,11190,11190,11190,0
|
|
20240102,133100,146468360,11190,11190,11190,11190,0
|
|
20240102,133000,146468360,11190,11190,11190,11190,0
|
|
20240102,132900,146468360,11190,11190,11190,11190,0
|
|
20240102,132800,146468360,11190,11190,11190,11190,0
|
|
20240102,132700,146468360,11190,11190,11190,11190,0
|
|
20240102,132600,146468360,11190,11140,11190,11140,56
|
|
20240102,132500,145844340,11190,11030,11190,11030,509
|
|
20240102,132400,140205000,10970,10980,10980,10970,10
|
|
20240102,132300,140095280,11010,11010,11010,11010,0
|
|
20240102,132200,140095280,11010,10970,11010,10970,723
|
|
20240102,132100,132142830,10970,10970,10970,10970,1
|
|
20240102,132000,132131860,10970,10970,10970,10970,0
|
|
20240102,131900,132131860,10970,10970,10970,10970,1
|
|
20240102,131800,132120890,10910,10910,10910,10910,0
|
|
20240102,131700,132120890,10910,10950,10950,10910,90
|
|
20240102,131600,131138220,10970,10970,10970,10970,8
|
|
20240102,131500,131050460,10980,10980,10980,10980,0
|
|
20240102,131400,131050460,10980,10980,10980,10980,0
|
|
20240102,131300,131050460,10980,10980,10980,10980,1
|
|
20240102,131200,131039480,10970,10970,10970,10970,5
|
|
20240102,131100,130984630,11000,11000,11000,11000,0
|
|
20240102,131000,130984630,11000,11000,11000,11000,0
|
|
20240102,130900,130984630,11000,11000,11000,11000,0
|
|
20240102,130800,130984630,11000,11000,11000,11000,0
|
|
20240102,130700,130984630,11000,11000,11000,11000,0
|
|
20240102,130600,130984630,11000,10990,11000,10980,46
|
|
20240102,130500,130479390,10900,10990,11060,10900,781
|
|
20240102,130400,121950030,10990,10990,10990,10990,65
|
|
20240102,130300,121235680,11000,11000,11000,11000,0
|
|
20240102,130200,121235680,11000,11000,11000,11000,2
|
|
20240102,130100,121213680,11020,11020,11020,11020,0
|
|
20240102,130000,121213680,11020,11010,11020,11010,21
|
|
20240102,125900,120982460,10960,10960,10960,10960,167
|
|
20240102,125800,119152140,11100,10910,11100,10910,834
|
|
20240102,125700,109948600,10900,10910,10910,10900,200
|
|
20240102,125600,107768000,10960,10960,10960,10960,3
|
|
20240102,125500,107735120,10960,10960,11010,10960,47
|
|
20240102,125400,107219950,10900,10900,10900,10900,0
|
|
20240102,125300,107219950,10900,10920,10920,10900,25
|
|
20240102,125200,106947430,10960,10960,10960,10960,0
|
|
20240102,125100,106947430,10960,10960,10960,10960,0
|
|
20240102,125000,106947430,10960,10920,10960,10900,310
|
|
20240102,124900,103564240,10960,10930,10960,10920,251
|
|
20240102,124800,100821380,10960,10960,10960,10960,1
|
|
20240102,124700,100810420,10940,10950,10950,10940,24
|
|
20240102,124600,100547800,10950,11000,11000,10950,348
|
|
20240102,124500,96733370,11010,11010,11010,11010,1
|
|
20240102,124400,96722360,11000,11000,11000,11000,3
|
|
20240102,124300,96689360,11010,11010,11010,11010,0
|
|
20240102,124200,96689360,11010,11010,11010,11010,0
|
|
20240102,124100,96689360,11010,11010,11010,11010,0
|
|
20240102,124000,96689360,11010,11010,11010,11010,0
|
|
20240102,123900,96689360,11010,11010,11010,11010,1
|
|
20240102,123800,96678350,10980,10980,10980,10980,0
|
|
20240102,123700,96678350,10980,10980,10980,10980,5
|
|
20240102,123600,96623450,11030,11030,11030,11030,0
|
|
20240102,123500,96623450,11030,11030,11030,11030,0
|
|
20240102,123400,96623450,11030,11030,11030,11030,0
|
|
20240102,123300,96623450,11030,11030,11030,11030,0
|
|
20240102,123200,96623450,11030,11020,11030,11020,85
|
|
20240102,123100,95686130,11020,11020,11020,11020,0
|
|
20240102,123000,95686130,11020,11020,11020,11020,0
|
|
20240102,122900,95686130,11020,11010,11020,11010,18
|
|
20240102,122800,95487880,11010,11010,11010,11010,1
|
|
20240102,122700,95476870,11010,11010,11010,11010,0
|
|
20240102,122600,95476870,11010,11010,11010,11010,0
|
|
20240102,122500,95476870,11010,11010,11010,11010,0
|
|
20240102,122400,95476870,11010,11010,11010,11010,0
|
|
20240102,122300,95476870,11010,11010,11010,11010,0
|
|
20240102,122200,95476870,11010,11010,11010,11010,0
|
|
20240102,122100,95476870,11010,11010,11010,11010,1
|
|
20240102,122000,95465860,11010,11010,11010,11010,0
|
|
20240102,121900,95465860,11010,11010,11010,11010,0
|
|
20240102,121800,95465860,11010,11010,11010,11010,1
|
|
20240102,121700,95454850,11000,11000,11000,11000,2
|
|
20240102,121600,95432850,10930,10930,10930,10930,0
|
|
20240102,121500,95432850,10930,10930,10930,10930,0
|
|
20240102,121400,95432850,10930,10960,10960,10930,386
|
|
20240102,121300,91206840,10970,10970,10970,10970,6
|
|
20240102,121200,91141020,10970,11000,11000,10970,644
|
|
20240102,121100,84069220,11060,11060,11060,11060,0
|
|
20240102,121000,84069220,11060,11060,11060,11060,0
|
|
20240102,120900,84069220,11060,11060,11060,11060,0
|
|
20240102,120800,84069220,11060,11060,11060,11060,20
|
|
20240102,120700,83848020,11060,11060,11060,11060,1
|
|
20240102,120600,83836960,11000,11000,11000,11000,0
|
|
20240102,120500,83836960,11000,11000,11000,11000,1
|
|
20240102,120400,83825960,11000,11000,11000,11000,6
|
|
20240102,120300,83759960,11070,11070,11070,11070,10
|
|
20240102,120200,83649260,11080,11080,11080,11080,0
|
|
20240102,120100,83649260,11080,11070,11080,11070,54
|
|
20240102,120000,83051470,11070,11070,11070,11070,0
|
|
20240102,115900,83051470,11070,11070,11070,11070,0
|
|
20240102,115800,83051470,11070,11070,11070,11070,30
|
|
20240102,115700,82719370,11070,11070,11070,11070,0
|
|
20240102,115600,82719370,11070,11020,11070,11020,186
|
|
20240102,115500,80664760,11020,11020,11020,11020,5
|
|
20240102,115400,80609660,11020,11000,11020,11000,19
|
|
20240102,115300,80400560,11050,11050,11050,11050,0
|
|
20240102,115200,80400560,11050,11050,11050,11050,0
|
|
20240102,115100,80400560,11050,11050,11050,11050,0
|
|
20240102,115000,80400560,11050,11050,11050,11050,0
|
|
20240102,114900,80400560,11050,11050,11050,11050,20
|
|
20240102,114800,80179560,11050,11050,11050,11050,1
|
|
20240102,114700,80168510,10990,10990,10990,10990,0
|
|
20240102,114600,80168510,10990,10990,10990,10990,0
|
|
20240102,114500,80168510,10990,10990,10990,10990,0
|
|
20240102,114400,80168510,10990,10990,10990,10990,0
|
|
20240102,114300,80168510,10990,10990,10990,10990,0
|
|
20240102,114200,80168510,10990,10990,10990,10990,12
|
|
20240102,114100,80036630,10990,10990,10990,10990,0
|
|
20240102,114000,80036630,10990,10990,10990,10990,0
|
|
20240102,113900,80036630,10990,10990,10990,10990,0
|
|
20240102,113800,80036630,10990,10990,10990,10990,18
|
|
20240102,113700,79838810,10990,10990,10990,10990,27
|
|
20240102,113600,79542080,11080,11080,11080,11080,0
|
|
20240102,113500,79542080,11080,11080,11080,11080,0
|
|
20240102,113400,79542080,11080,11080,11080,11080,0
|
|
20240102,113300,79542080,11080,11080,11080,11080,0
|
|
20240102,113200,79542080,11080,11080,11080,11080,0
|
|
20240102,113100,79542080,11080,11080,11080,11080,0
|
|
20240102,113000,79542080,11080,11080,11080,11080,0
|
|
20240102,112900,79542080,11080,11080,11080,11080,0
|
|
20240102,112800,79542080,11080,11080,11080,11080,0
|
|
20240102,112700,79542080,11080,11080,11080,11080,0
|
|
20240102,112600,79542080,11080,11080,11080,11080,11
|
|
20240102,112500,79420200,11090,11090,11090,11090,0
|
|
20240102,112400,79420200,11090,11090,11090,11090,0
|
|
20240102,112300,79420200,11090,11010,11090,11010,205
|
|
20240102,112200,77162810,10980,10980,10980,10980,201
|
|
20240102,112100,74955830,10980,10980,10980,10980,0
|
|
20240102,112000,74955830,10980,10980,10980,10980,0
|
|
20240102,111900,74955830,10980,10980,10980,10980,0
|
|
20240102,111800,74955830,10980,10980,10980,10980,0
|
|
20240102,111700,74955830,10980,10990,10990,10980,150
|
|
20240102,111600,73308220,11000,11000,11000,11000,96
|
|
20240102,111500,72252220,11050,11050,11050,11050,0
|
|
20240102,111400,72252220,11050,11050,11050,11050,0
|
|
20240102,111300,72252220,11050,11050,11050,11050,1
|
|
20240102,111200,72241170,11050,11050,11050,11050,0
|
|
20240102,111100,72241170,11050,11050,11050,11050,0
|
|
20240102,111000,72241170,11050,11040,11050,10900,190
|
|
20240102,110900,70149570,11040,11040,11040,11040,0
|
|
20240102,110800,70149570,11040,11040,11060,10970,207
|
|
20240102,110700,67871650,11040,11060,11060,11040,197
|
|
20240102,110600,65694390,11100,11100,11100,11100,1
|
|
20240102,110500,65683290,11080,11080,11080,11080,0
|
|
20240102,110400,65683290,11080,11080,11080,11080,40
|
|
20240102,110300,65240090,11080,11080,11080,11080,0
|
|
20240102,110200,65240090,11080,11200,11200,11080,1326
|
|
20240102,110100,50517040,11260,11260,11260,11260,1
|
|
20240102,110000,50505780,11200,11200,11200,11200,0
|
|
20240102,105900,50505780,11200,11200,11200,11200,0
|
|
20240102,105800,50505780,11200,11200,11200,11200,0
|
|
20240102,105700,50505780,11200,11200,11200,11200,156
|
|
20240102,105600,48758580,11290,11290,11290,11290,0
|
|
20240102,105500,48758580,11290,11290,11290,11290,0
|
|
20240102,105400,48758580,11290,11290,11290,11290,0
|
|
20240102,105300,48758580,11290,11290,11290,11290,0
|
|
20240102,105200,48758580,11290,11290,11290,11290,0
|
|
20240102,105100,48758580,11290,11290,11290,11290,1
|
|
20240102,105000,48747290,11290,11290,11290,11290,1
|
|
20240102,104900,48736000,11300,11300,11300,11300,71
|
|
20240102,104800,47933700,11300,11270,11300,11270,89
|
|
20240102,104700,46930180,11200,11200,11200,11200,0
|
|
20240102,104600,46930180,11200,11200,11200,11200,530
|
|
20240102,104500,40994180,11200,11290,11290,11200,18
|
|
20240102,104400,40792410,11200,11300,11300,11200,46
|
|
20240102,104300,40276770,11250,11250,11250,11250,0
|
|
20240102,104200,40276770,11250,11250,11250,11250,1
|
|
20240102,104100,40265520,11310,11310,11310,11310,0
|
|
20240102,104000,40265520,11310,11310,11310,11310,0
|
|
20240102,103900,40265520,11310,11310,11310,11310,1
|
|
20240102,103800,40254210,11240,11300,11300,11230,101
|
|
20240102,103700,39114240,11330,11330,11330,11330,0
|
|
20240102,103600,39114240,11330,11330,11330,11330,0
|
|
20240102,103500,39114240,11330,11330,11330,11330,0
|
|
20240102,103400,39114240,11330,11330,11330,11330,10
|
|
20240102,103300,39000940,11370,11370,11370,11370,1
|
|
20240102,103200,38989570,11330,11340,11340,11330,187
|
|
20240102,103100,36870610,11370,11370,11370,11370,1
|
|
20240102,103000,36859240,11340,11340,11340,11340,0
|
|
20240102,102900,36859240,11340,11340,11340,11340,0
|
|
20240102,102800,36859240,11340,11370,11370,11340,101
|
|
20240102,102700,35713870,11340,11340,11340,11340,0
|
|
20240102,102600,35713870,11340,11340,11340,11340,0
|
|
20240102,102500,35713870,11340,11340,11340,11340,5
|
|
20240102,102400,35657170,11330,11330,11330,11330,0
|
|
20240102,102300,35657170,11330,11370,11370,11330,101
|
|
20240102,102200,34510750,11390,11390,11390,11390,0
|
|
20240102,102100,34510750,11390,11390,11390,11390,0
|
|
20240102,102000,34510750,11390,11390,11390,11390,0
|
|
20240102,101900,34510750,11390,11390,11390,11390,0
|
|
20240102,101800,34510750,11390,11390,11390,11390,0
|
|
20240102,101700,34510750,11390,11390,11390,11390,19
|
|
20240102,101600,34294340,11400,11400,11400,11400,0
|
|
20240102,101500,34294340,11400,11400,11400,11400,0
|
|
20240102,101400,34294340,11400,11400,11400,11400,0
|
|
20240102,101300,34294340,11400,11400,11400,11400,0
|
|
20240102,101200,34294340,11400,11360,11400,11360,9
|
|
20240102,101100,34192030,11360,11360,11360,11360,1
|
|
20240102,101000,34180670,11410,11410,11410,11410,0
|
|
20240102,100900,34180670,11410,11410,11410,11410,0
|
|
20240102,100800,34180670,11410,11410,11410,11410,0
|
|
20240102,100700,34180670,11410,11340,11410,11340,49
|
|
20240102,100600,33624130,11360,11370,11370,11360,27
|
|
20240102,100500,33317400,11420,11420,11420,11420,0
|
|
20240102,100400,33317400,11420,11400,11420,11400,1183
|
|
20240102,100300,19831180,11400,11380,11400,11380,150
|
|
20240102,100200,18122520,11400,11360,11400,11360,1352
|
|
20240102,100100,2737090,11380,11300,11380,11300,93
|
|
20240102,100000,1683780,11380,11300,11380,11300,119
|