610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190700,302028705,3395,3395,3395,3395,4211
|
|
20240109,190600,302028705,3395,3395,3395,3395,0
|
|
20240109,190500,302028705,3395,3395,3395,3395,0
|
|
20240109,190400,302028705,3395,3395,3395,3395,0
|
|
20240109,190300,302028705,3395,3395,3395,3395,0
|
|
20240109,190200,302028705,3395,3395,3395,3395,0
|
|
20240109,190100,302028705,3395,3395,3395,3395,0
|
|
20240109,190000,302028705,3395,3395,3395,3395,0
|
|
20240109,185900,302028705,3395,3395,3395,3395,0
|
|
20240109,185800,302028705,3395,3395,3395,3395,0
|
|
20240109,185700,302028705,3395,3395,3395,3395,0
|
|
20240109,185600,302028705,3395,3395,3395,3395,0
|
|
20240109,185500,302028705,3395,3395,3395,3395,0
|
|
20240109,185400,302028705,3395,3395,3395,3395,0
|
|
20240109,185300,302028705,3395,3395,3395,3395,0
|
|
20240109,185200,302028705,3395,3395,3395,3395,0
|
|
20240109,185100,302028705,3395,3395,3395,3395,0
|
|
20240109,185000,302028705,3395,3395,3395,3395,0
|
|
20240109,184900,302028705,3395,3395,3395,3395,0
|
|
20240109,184800,302028705,3395,3395,3395,3395,0
|
|
20240109,184700,302028705,3395,3395,3395,3395,0
|
|
20240109,184600,302028705,3395,3395,3395,3395,0
|
|
20240109,184500,302028705,3395,3395,3395,3395,0
|
|
20240109,184400,302028705,3395,3395,3395,3395,0
|
|
20240109,184300,302028705,3395,3395,3395,3395,0
|
|
20240109,184200,302028705,3395,3395,3395,3395,0
|
|
20240109,184100,302028705,3395,3395,3395,3395,0
|
|
20240109,184000,302028705,3395,3395,3395,3395,0
|
|
20240109,183900,302028705,3395,3395,3395,3395,0
|
|
20240109,183800,302028705,3395,3395,3395,3395,0
|
|
20240109,183700,302028705,3395,3395,3395,3395,4211
|
|
20240109,183600,302028705,3395,3395,3395,3395,0
|
|
20240109,183500,302028705,3395,3395,3395,3395,0
|
|
20240109,183400,302028705,3395,3395,3395,3395,0
|
|
20240109,183300,302028705,3395,3395,3395,3395,0
|
|
20240109,183200,302028705,3395,3395,3395,3395,0
|
|
20240109,183100,302028705,3395,3395,3395,3395,0
|
|
20240109,183000,302028705,3395,3395,3395,3395,0
|
|
20240109,182900,302028705,3395,3395,3395,3395,0
|
|
20240109,182800,302028705,3395,3395,3395,3395,0
|
|
20240109,182700,302028705,3395,3395,3395,3395,0
|
|
20240109,182600,302028705,3395,3395,3395,3395,0
|
|
20240109,182500,302028705,3395,3395,3395,3395,0
|
|
20240109,182400,302028705,3395,3395,3395,3395,0
|
|
20240109,182300,302028705,3395,3395,3395,3395,0
|
|
20240109,182200,302028705,3395,3395,3395,3395,0
|
|
20240109,182100,302028705,3395,3395,3395,3395,0
|
|
20240109,182000,302028705,3395,3395,3395,3395,0
|
|
20240109,181900,302028705,3395,3395,3395,3395,0
|
|
20240109,181800,302028705,3395,3395,3395,3395,0
|
|
20240109,181700,302028705,3395,3395,3395,3395,0
|
|
20240109,181600,302028705,3395,3395,3395,3395,0
|
|
20240109,181500,302028705,3395,3395,3395,3395,0
|
|
20240109,181400,302028705,3395,3395,3395,3395,0
|
|
20240109,181300,302028705,3395,3395,3395,3395,0
|
|
20240109,181200,302028705,3395,3395,3395,3395,0
|
|
20240109,181100,302028705,3395,3395,3395,3395,0
|
|
20240109,181000,302028705,3395,3395,3395,3395,0
|
|
20240109,180900,302028705,3395,3395,3395,3395,0
|
|
20240109,180800,302028705,3395,3395,3395,3395,0
|
|
20240109,180700,302028705,3395,3395,3395,3395,4211
|
|
20240109,180600,302028705,3395,3395,3395,3395,0
|
|
20240109,180500,302028705,3395,3395,3395,3395,0
|
|
20240109,180400,302028705,3395,3395,3395,3395,0
|
|
20240109,180300,302028705,3395,3395,3395,3395,0
|
|
20240109,180200,302028705,3395,3395,3395,3395,0
|
|
20240109,180100,302028705,3395,3395,3395,3395,0
|
|
20240109,180000,302028705,3395,3395,3395,3395,0
|
|
20240109,175900,302028705,3395,3395,3395,3395,0
|
|
20240109,175800,302028705,3395,3395,3395,3395,0
|
|
20240109,175700,302028705,3395,3395,3395,3395,0
|
|
20240109,175600,302028705,3395,3395,3395,3395,0
|
|
20240109,175500,302028705,3395,3395,3395,3395,0
|
|
20240109,175400,302028705,3395,3395,3395,3395,0
|
|
20240109,175300,302028705,3395,3395,3395,3395,0
|
|
20240109,175200,302028705,3395,3395,3395,3395,0
|
|
20240109,175100,302028705,3395,3395,3395,3395,0
|
|
20240109,175000,302028705,3395,3395,3395,3395,0
|
|
20240109,174900,302028705,3395,3395,3395,3395,0
|
|
20240109,174800,302028705,3395,3395,3395,3395,0
|
|
20240109,174700,302028705,3395,3395,3395,3395,0
|
|
20240109,174600,302028705,3395,3395,3395,3395,0
|
|
20240109,174500,302028705,3395,3395,3395,3395,0
|
|
20240109,174400,302028705,3395,3395,3395,3395,0
|
|
20240109,174300,302028705,3395,3395,3395,3395,0
|
|
20240109,174200,302028705,3395,3395,3395,3395,0
|
|
20240109,174100,302028705,3395,3395,3395,3395,0
|
|
20240109,174000,302028705,3395,3395,3395,3395,0
|
|
20240109,173900,302028705,3395,3395,3395,3395,0
|
|
20240109,173800,302028705,3395,3395,3395,3395,0
|
|
20240109,173700,302028705,3395,3395,3395,3395,4211
|
|
20240109,173600,302028705,3395,3395,3395,3395,0
|
|
20240109,173500,302028705,3395,3395,3395,3395,0
|
|
20240109,173400,302028705,3395,3395,3395,3395,0
|
|
20240109,173300,302028705,3395,3395,3395,3395,0
|
|
20240109,173200,302028705,3395,3395,3395,3395,0
|
|
20240109,173100,302028705,3395,3395,3395,3395,0
|
|
20240109,173000,302028705,3395,3395,3395,3395,0
|
|
20240109,172900,302028705,3395,3395,3395,3395,0
|
|
20240109,172800,302028705,3395,3395,3395,3395,0
|
|
20240109,172700,302028705,3395,3395,3395,3395,0
|
|
20240109,172600,302028705,3395,3395,3395,3395,0
|
|
20240109,172500,302028705,3395,3395,3395,3395,0
|
|
20240109,172400,302028705,3395,3395,3395,3395,0
|
|
20240109,172300,302028705,3395,3395,3395,3395,0
|
|
20240109,172200,302028705,3395,3395,3395,3395,0
|
|
20240109,172100,302028705,3395,3395,3395,3395,0
|
|
20240109,172000,302028705,3395,3395,3395,3395,0
|
|
20240109,171900,302028705,3395,3395,3395,3395,0
|
|
20240109,171800,302028705,3395,3395,3395,3395,0
|
|
20240109,171700,302028705,3395,3395,3395,3395,0
|
|
20240109,171600,302028705,3395,3395,3395,3395,0
|
|
20240109,171500,302028705,3395,3395,3395,3395,0
|
|
20240109,171400,302028705,3395,3395,3395,3395,0
|
|
20240109,171300,302028705,3395,3395,3395,3395,0
|
|
20240109,171200,302028705,3395,3395,3395,3395,0
|
|
20240109,171100,302028705,3395,3395,3395,3395,0
|
|
20240109,171000,302028705,3395,3395,3395,3395,0
|
|
20240109,170900,302028705,3395,3395,3395,3395,0
|
|
20240109,170800,302028705,3395,3395,3395,3395,0
|
|
20240109,170700,302028705,3395,3395,3395,3395,4211
|
|
20240109,170600,302028705,3395,3395,3395,3395,0
|
|
20240109,170500,302028705,3395,3395,3395,3395,0
|
|
20240109,170400,302028705,3395,3395,3395,3395,0
|
|
20240109,170300,302028705,3395,3395,3395,3395,0
|
|
20240109,170200,302028705,3395,3395,3395,3395,0
|
|
20240109,170100,302028705,3395,3395,3395,3395,0
|
|
20240109,170000,302028705,3395,3395,3395,3395,0
|
|
20240109,165900,302028705,3395,3395,3395,3395,0
|
|
20240109,165800,302028705,3395,3395,3395,3395,0
|
|
20240109,165700,302028705,3395,3395,3395,3395,0
|
|
20240109,165600,302028705,3395,3395,3395,3395,0
|
|
20240109,165500,302028705,3395,3395,3395,3395,0
|
|
20240109,165400,302028705,3395,3395,3395,3395,0
|
|
20240109,165300,302028705,3395,3395,3395,3395,0
|
|
20240109,165200,302028705,3395,3395,3395,3395,0
|
|
20240109,165100,302028705,3395,3395,3395,3395,0
|
|
20240109,165000,302028705,3395,3395,3395,3395,0
|
|
20240109,164900,302028705,3395,3395,3395,3395,0
|
|
20240109,164800,302028705,3395,3395,3395,3395,0
|
|
20240109,164700,302028705,3395,3395,3395,3395,0
|
|
20240109,164600,302028705,3395,3395,3395,3395,0
|
|
20240109,164500,302028705,3395,3395,3395,3395,0
|
|
20240109,164400,302028705,3395,3395,3395,3395,0
|
|
20240109,164300,302028705,3395,3395,3395,3395,0
|
|
20240109,164200,302028705,3395,3395,3395,3395,0
|
|
20240109,164100,302028705,3395,3395,3395,3395,0
|
|
20240109,164000,302028705,3395,3395,3395,3395,0
|
|
20240109,163900,302028705,3395,3395,3395,3395,0
|
|
20240109,163800,302028705,3395,3395,3395,3395,0
|
|
20240109,163700,302028705,3395,3395,3395,3395,4211
|
|
20240109,163600,302028705,3395,3395,3395,3395,0
|
|
20240109,163500,302028705,3395,3395,3395,3395,0
|
|
20240109,163400,302028705,3395,3395,3395,3395,0
|
|
20240109,163300,302028705,3395,3395,3395,3395,0
|
|
20240109,163200,302028705,3395,3395,3395,3395,0
|
|
20240109,163100,302028705,3395,3395,3395,3395,0
|
|
20240109,163000,302028705,3395,3395,3395,3395,0
|
|
20240109,162900,302028705,3395,3395,3395,3395,0
|
|
20240109,162800,302028705,3395,3395,3395,3395,0
|
|
20240109,162700,302028705,3395,3395,3395,3395,0
|
|
20240109,162600,302028705,3395,3395,3395,3395,0
|
|
20240109,162500,302028705,3395,3395,3395,3395,0
|
|
20240109,162400,302028705,3395,3395,3395,3395,0
|
|
20240109,162300,302028705,3395,3395,3395,3395,0
|
|
20240109,162200,302028705,3395,3395,3395,3395,0
|
|
20240109,162100,302028705,3395,3395,3395,3395,0
|
|
20240109,162000,302028705,3395,3395,3395,3395,0
|
|
20240109,161900,302028705,3395,3395,3395,3395,0
|
|
20240109,161800,302028705,3395,3395,3395,3395,0
|
|
20240109,161700,302028705,3395,3395,3395,3395,0
|
|
20240109,161600,302028705,3395,3395,3395,3395,0
|
|
20240109,161500,302028705,3395,3395,3395,3395,0
|
|
20240109,161400,302028705,3395,3395,3395,3395,0
|
|
20240109,161300,302028705,3395,3395,3395,3395,0
|
|
20240109,161200,302028705,3395,3395,3395,3395,0
|
|
20240109,161100,302028705,3395,3395,3395,3395,0
|
|
20240109,161000,302028705,3395,3395,3395,3395,0
|
|
20240109,160900,302028705,3395,3395,3395,3395,0
|
|
20240109,160800,302028705,3395,3395,3395,3395,0
|
|
20240109,160700,302028705,3395,3395,3395,3395,4211
|
|
20240109,160600,302028705,3395,3395,3395,3395,0
|
|
20240109,160500,302028705,3395,3395,3395,3395,0
|
|
20240109,160400,302028705,3395,3395,3395,3395,0
|
|
20240109,160300,302028705,3395,3395,3395,3395,0
|
|
20240109,160200,302028705,3395,3395,3395,3395,0
|
|
20240109,160100,302028705,3395,3395,3395,3395,0
|
|
20240109,160000,302028705,3395,3395,3395,3395,0
|
|
20240109,155900,302028705,3395,3395,3395,3395,0
|
|
20240109,155800,302028705,3395,3395,3395,3395,0
|
|
20240109,155700,302028705,3395,3395,3395,3395,0
|
|
20240109,155600,302028705,3395,3395,3395,3395,0
|
|
20240109,155500,302028705,3395,3395,3395,3395,0
|
|
20240109,155400,302028705,3395,3395,3395,3395,0
|
|
20240109,155300,302028705,3395,3395,3395,3395,0
|
|
20240109,155200,302028705,3395,3395,3395,3395,0
|
|
20240109,155100,302028705,3395,3395,3395,3395,0
|
|
20240109,155000,302028705,3395,3395,3395,3395,0
|
|
20240109,154900,302028705,3395,3395,3395,3395,0
|
|
20240109,154800,302028705,3395,3395,3395,3395,0
|
|
20240109,154700,302028705,3395,3395,3395,3395,0
|
|
20240109,154600,302028705,3395,3395,3395,3395,0
|
|
20240109,154500,302028705,3395,3395,3395,3395,0
|
|
20240109,154400,302028705,3395,3395,3395,3395,0
|
|
20240109,154300,302028705,3395,3395,3395,3395,0
|
|
20240109,154200,302028705,3395,3395,3395,3395,0
|
|
20240109,154100,302028705,3395,3395,3395,3395,0
|
|
20240109,154000,302028705,3395,3395,3395,3395,0
|
|
20240109,153900,302028705,3395,3395,3395,3395,0
|
|
20240109,153800,302028705,3395,3395,3395,3395,0
|
|
20240109,153700,302028705,3395,3395,3395,3395,4211
|
|
20240109,153600,302028705,3395,3395,3395,3395,0
|
|
20240109,153500,302028705,3395,3395,3395,3395,0
|
|
20240109,153400,302028705,3395,3395,3395,3395,0
|
|
20240109,153300,302028705,3395,3395,3395,3395,0
|
|
20240109,153200,302028705,3395,3395,3395,3395,0
|
|
20240109,153100,302028705,3395,3395,3395,3395,0
|
|
20240109,153000,302028705,3395,3395,3395,3395,4211
|
|
20240109,152900,287732360,3395,3395,3395,3395,0
|
|
20240109,152800,287732360,3395,3395,3395,3395,0
|
|
20240109,152700,287732360,3395,3395,3395,3395,0
|
|
20240109,152600,287732360,3395,3395,3395,3395,0
|
|
20240109,152500,287732360,3395,3395,3395,3395,0
|
|
20240109,152400,287732360,3395,3395,3395,3395,0
|
|
20240109,152300,287732360,3395,3395,3395,3395,0
|
|
20240109,152200,287732360,3395,3395,3395,3395,0
|
|
20240109,152100,287732360,3395,3395,3395,3395,0
|
|
20240109,152000,287732360,3395,3395,3395,3395,0
|
|
20240109,151900,287732360,3395,3390,3395,3385,1044
|
|
20240109,151800,284192335,3385,3385,3385,3385,13
|
|
20240109,151700,284148330,3385,3385,3385,3385,570
|
|
20240109,151600,282218880,3385,3385,3385,3385,207
|
|
20240109,151500,281518185,3385,3385,3385,3385,0
|
|
20240109,151400,281518185,3385,3385,3385,3385,298
|
|
20240109,151300,280509455,3390,3385,3390,3385,315
|
|
20240109,151200,279441680,3390,3390,3390,3385,646
|
|
20240109,151100,277254305,3390,3390,3390,3390,1000
|
|
20240109,151000,273864305,3390,3385,3390,3385,1689
|
|
20240109,150900,268147030,3380,3380,3380,3380,20
|
|
20240109,150800,268079430,3380,3380,3380,3380,3
|
|
20240109,150700,268069290,3380,3380,3380,3380,0
|
|
20240109,150600,268069290,3380,3380,3385,3380,24
|
|
20240109,150500,267988165,3380,3380,3380,3380,2500
|
|
20240109,150400,259538165,3385,3385,3385,3385,0
|
|
20240109,150300,259538165,3385,3385,3385,3385,0
|
|
20240109,150200,259538165,3385,3385,3385,3385,0
|
|
20240109,150100,259538165,3385,3385,3385,3385,0
|
|
20240109,150000,259538165,3385,3385,3385,3385,0
|
|
20240109,145900,259538165,3385,3380,3385,3380,304
|
|
20240109,145800,258509145,3385,3385,3385,3385,1
|
|
20240109,145700,258505760,3385,3385,3385,3385,39
|
|
20240109,145600,258373745,3385,3385,3385,3385,0
|
|
20240109,145500,258373745,3385,3385,3385,3385,0
|
|
20240109,145400,258373745,3385,3385,3385,3385,1
|
|
20240109,145300,258370360,3385,3385,3385,3385,0
|
|
20240109,145200,258370360,3385,3385,3385,3385,63
|
|
20240109,145100,258157105,3385,3385,3385,3385,59
|
|
20240109,145000,257957390,3380,3380,3380,3380,0
|
|
20240109,144900,257957390,3380,3380,3380,3380,0
|
|
20240109,144800,257957390,3380,3380,3380,3380,0
|
|
20240109,144700,257957390,3380,3380,3380,3380,27
|
|
20240109,144600,257866130,3380,3380,3380,3380,0
|
|
20240109,144500,257866130,3380,3380,3380,3380,0
|
|
20240109,144400,257866130,3380,3380,3380,3380,0
|
|
20240109,144300,257866130,3380,3380,3380,3380,0
|
|
20240109,144200,257866130,3380,3380,3380,3380,0
|
|
20240109,144100,257866130,3380,3380,3380,3380,0
|
|
20240109,144000,257866130,3380,3380,3380,3380,0
|
|
20240109,143900,257866130,3380,3380,3380,3380,30
|
|
20240109,143800,257764730,3385,3385,3385,3385,0
|
|
20240109,143700,257764730,3385,3385,3385,3385,88
|
|
20240109,143600,257466850,3385,3385,3385,3385,30
|
|
20240109,143500,257365300,3385,3385,3385,3385,59
|
|
20240109,143400,257165585,3385,3385,3385,3385,10
|
|
20240109,143300,257131735,3385,3385,3385,3385,8
|
|
20240109,143200,257104655,3390,3390,3390,3390,0
|
|
20240109,143100,257104655,3390,3390,3390,3390,0
|
|
20240109,143000,257104655,3390,3380,3390,3380,252
|
|
20240109,142900,256252875,3390,3390,3390,3390,0
|
|
20240109,142800,256252875,3390,3385,3390,3385,462
|
|
20240109,142700,254687520,3390,3385,3390,3385,149
|
|
20240109,142600,254183145,3390,3390,3390,3390,0
|
|
20240109,142500,254183145,3390,3390,3390,3390,12
|
|
20240109,142400,254142465,3385,3385,3385,3385,58
|
|
20240109,142300,253946135,3385,3385,3385,3385,0
|
|
20240109,142200,253946135,3385,3385,3385,3385,0
|
|
20240109,142100,253946135,3385,3385,3385,3385,100
|
|
20240109,142000,253607635,3385,3385,3385,3385,20
|
|
20240109,141900,253539935,3385,3385,3385,3385,0
|
|
20240109,141800,253539935,3385,3385,3385,3385,100
|
|
20240109,141700,253201435,3385,3385,3385,3385,9
|
|
20240109,141600,253170970,3385,3385,3385,3385,0
|
|
20240109,141500,253170970,3385,3385,3385,3385,0
|
|
20240109,141400,253170970,3385,3385,3385,3385,0
|
|
20240109,141300,253170970,3385,3385,3385,3385,200
|
|
20240109,141200,252493970,3385,3385,3385,3385,60
|
|
20240109,141100,252290870,3380,3380,3380,3380,0
|
|
20240109,141000,252290870,3380,3380,3380,3380,495
|
|
20240109,140900,250617770,3385,3385,3385,3385,0
|
|
20240109,140800,250617770,3385,3385,3385,3385,900
|
|
20240109,140700,247571270,3385,3385,3385,3385,80
|
|
20240109,140600,247300470,3385,3380,3385,3380,140
|
|
20240109,140500,246827265,3380,3380,3380,3380,0
|
|
20240109,140400,246827265,3380,3380,3380,3380,0
|
|
20240109,140300,246827265,3380,3380,3380,3380,150
|
|
20240109,140200,246320265,3380,3380,3380,3380,2
|
|
20240109,140100,246313505,3380,3380,3380,3380,0
|
|
20240109,140000,246313505,3380,3380,3380,3380,300
|
|
20240109,135900,245299505,3380,3380,3380,3380,10
|
|
20240109,135800,245265705,3380,3380,3380,3380,0
|
|
20240109,135700,245265705,3380,3380,3380,3380,0
|
|
20240109,135600,245265705,3380,3380,3380,3380,0
|
|
20240109,135500,245265705,3380,3380,3380,3380,1
|
|
20240109,135400,245262325,3375,3375,3375,3375,40
|
|
20240109,135300,245127325,3380,3380,3380,3380,36
|
|
20240109,135200,245005645,3380,3380,3380,3380,0
|
|
20240109,135100,245005645,3380,3380,3380,3380,200
|
|
20240109,135000,244329645,3380,3380,3380,3380,5
|
|
20240109,134900,244312745,3380,3380,3380,3380,37
|
|
20240109,134800,244187685,3380,3380,3380,3380,0
|
|
20240109,134700,244187685,3380,3375,3380,3375,110
|
|
20240109,134600,243815935,3380,3380,3380,3380,2
|
|
20240109,134500,243809175,3375,3375,3375,3375,0
|
|
20240109,134400,243809175,3375,3375,3375,3375,0
|
|
20240109,134300,243809175,3375,3375,3375,3375,0
|
|
20240109,134200,243809175,3375,3375,3375,3375,0
|
|
20240109,134100,243809175,3375,3375,3375,3375,0
|
|
20240109,134000,243809175,3375,3375,3375,3375,72
|
|
20240109,133900,243566175,3380,3380,3380,3380,0
|
|
20240109,133800,243566175,3380,3380,3380,3380,50
|
|
20240109,133700,243397175,3380,3380,3380,3380,110
|
|
20240109,133600,243025375,3375,3375,3375,3375,20
|
|
20240109,133500,242957875,3375,3375,3375,3375,0
|
|
20240109,133400,242957875,3375,3375,3375,3375,0
|
|
20240109,133300,242957875,3375,3375,3375,3375,2
|
|
20240109,133200,242951125,3375,3375,3375,3375,193
|
|
20240109,133100,242299750,3375,3375,3375,3375,500
|
|
20240109,133000,240612250,3380,3380,3380,3380,0
|
|
20240109,132900,240612250,3380,3380,3380,3380,30
|
|
20240109,132800,240510850,3380,3380,3380,3380,0
|
|
20240109,132700,240510850,3380,3380,3380,3380,40
|
|
20240109,132600,240375650,3380,3380,3380,3380,500
|
|
20240109,132500,238685650,3380,3380,3380,3380,0
|
|
20240109,132400,238685650,3380,3380,3380,3380,0
|
|
20240109,132300,238685650,3380,3380,3380,3380,0
|
|
20240109,132200,238685650,3380,3380,3380,3380,385
|
|
20240109,132100,237384350,3380,3380,3380,3380,0
|
|
20240109,132000,237384350,3380,3380,3380,3380,0
|
|
20240109,131900,237384350,3380,3380,3380,3380,0
|
|
20240109,131800,237384350,3380,3380,3380,3380,0
|
|
20240109,131700,237384350,3380,3380,3380,3380,119
|
|
20240109,131600,236982130,3380,3380,3380,3380,130
|
|
20240109,131500,236542730,3375,3375,3375,3375,0
|
|
20240109,131400,236542730,3375,3375,3375,3375,0
|
|
20240109,131300,236542730,3375,3375,3375,3375,0
|
|
20240109,131200,236542730,3375,3375,3375,3375,0
|
|
20240109,131100,236542730,3375,3375,3375,3375,1100
|
|
20240109,131000,232830230,3375,3375,3375,3375,80
|
|
20240109,130900,232560230,3375,3375,3375,3375,906
|
|
20240109,130800,229502480,3380,3380,3380,3380,0
|
|
20240109,130700,229502480,3380,3380,3380,3380,0
|
|
20240109,130600,229502480,3380,3380,3380,3380,0
|
|
20240109,130500,229502480,3380,3380,3380,3380,0
|
|
20240109,130400,229502480,3380,3380,3380,3380,0
|
|
20240109,130300,229502480,3380,3380,3380,3380,23
|
|
20240109,130200,229424740,3380,3380,3380,3380,218
|
|
20240109,130100,228687900,3380,3380,3380,3380,1
|
|
20240109,130000,228684520,3380,3380,3380,3380,0
|
|
20240109,125900,228684520,3380,3380,3380,3380,0
|
|
20240109,125800,228684520,3380,3380,3380,3380,0
|
|
20240109,125700,228684520,3380,3380,3380,3380,6
|
|
20240109,125600,228664240,3375,3375,3375,3375,0
|
|
20240109,125500,228664240,3375,3375,3375,3375,0
|
|
20240109,125400,228664240,3375,3375,3375,3375,36
|
|
20240109,125300,228542740,3385,3385,3385,3385,10
|
|
20240109,125200,228508890,3375,3375,3375,3375,0
|
|
20240109,125100,228508890,3375,3375,3375,3375,0
|
|
20240109,125000,228508890,3375,3375,3375,3375,0
|
|
20240109,124900,228508890,3375,3380,3380,3375,6972
|
|
20240109,124800,204973385,3385,3385,3385,3385,0
|
|
20240109,124700,204973385,3385,3385,3385,3385,0
|
|
20240109,124600,204973385,3385,3380,3385,3380,2108
|
|
20240109,124500,197843400,3385,3385,3385,3385,0
|
|
20240109,124400,197843400,3385,3385,3385,3385,0
|
|
20240109,124300,197843400,3385,3385,3385,3385,10
|
|
20240109,124200,197809550,3385,3385,3385,3385,6
|
|
20240109,124100,197789240,3385,3385,3385,3385,0
|
|
20240109,124000,197789240,3385,3385,3385,3385,0
|
|
20240109,123900,197789240,3385,3385,3385,3385,0
|
|
20240109,123800,197789240,3385,3385,3385,3385,0
|
|
20240109,123700,197789240,3385,3380,3385,3380,57
|
|
20240109,123600,197596575,3380,3380,3380,3380,1000
|
|
20240109,123500,194216575,3385,3385,3385,3385,0
|
|
20240109,123400,194216575,3385,3385,3385,3385,0
|
|
20240109,123300,194216575,3385,3385,3385,3385,1
|
|
20240109,123200,194213190,3380,3380,3380,3380,140
|
|
20240109,123100,193739990,3380,3380,3380,3380,0
|
|
20240109,123000,193739990,3380,3380,3380,3380,76
|
|
20240109,122900,193483110,3380,3380,3380,3380,400
|
|
20240109,122800,192131110,3375,3375,3375,3375,1000
|
|
20240109,122700,188756110,3375,3380,3380,3375,1973
|
|
20240109,122600,182097035,3380,3380,3380,3380,0
|
|
20240109,122500,182097035,3380,3380,3380,3380,0
|
|
20240109,122400,182097035,3380,3380,3380,3380,0
|
|
20240109,122300,182097035,3380,3380,3380,3380,0
|
|
20240109,122200,182097035,3380,3380,3380,3380,0
|
|
20240109,122100,182097035,3380,3380,3380,3380,1028
|
|
20240109,122000,178622395,3380,3380,3380,3380,1354
|
|
20240109,121900,174045875,3385,3385,3385,3385,3
|
|
20240109,121800,174035720,3385,3385,3385,3385,0
|
|
20240109,121700,174035720,3385,3385,3385,3385,1500
|
|
20240109,121600,168958220,3385,3385,3385,3385,0
|
|
20240109,121500,168958220,3385,3385,3385,3385,1
|
|
20240109,121400,168954835,3380,3380,3380,3380,40
|
|
20240109,121300,168819635,3380,3380,3380,3380,0
|
|
20240109,121200,168819635,3380,3380,3380,3380,1
|
|
20240109,121100,168816255,3380,3380,3380,3380,865
|
|
20240109,121000,165892555,3385,3385,3385,3385,0
|
|
20240109,120900,165892555,3385,3385,3385,3385,28
|
|
20240109,120800,165797775,3385,3385,3385,3385,0
|
|
20240109,120700,165797775,3385,3385,3385,3385,0
|
|
20240109,120600,165797775,3385,3385,3385,3385,1
|
|
20240109,120500,165794390,3385,3385,3385,3385,0
|
|
20240109,120400,165794390,3385,3385,3385,3385,29
|
|
20240109,120300,165696225,3385,3385,3385,3385,800
|
|
20240109,120200,162988225,3385,3390,3390,3385,483
|
|
20240109,120100,161352685,3390,3390,3390,3390,0
|
|
20240109,120000,161352685,3390,3390,3390,3390,0
|
|
20240109,115900,161352685,3390,3390,3390,3390,250
|
|
20240109,115800,160505185,3380,3380,3380,3380,4
|
|
20240109,115700,160491665,3390,3390,3390,3390,3
|
|
20240109,115600,160481495,3380,3380,3380,3380,0
|
|
20240109,115500,160481495,3380,3380,3380,3380,1
|
|
20240109,115400,160478115,3385,3385,3385,3385,193
|
|
20240109,115300,159824810,3380,3380,3380,3380,0
|
|
20240109,115200,159824810,3380,3380,3380,3380,281
|
|
20240109,115100,158875030,3390,3390,3390,3390,0
|
|
20240109,115000,158875030,3390,3390,3390,3390,1
|
|
20240109,114900,158871640,3390,3390,3390,3390,0
|
|
20240109,114800,158871640,3390,3390,3390,3390,5
|
|
20240109,114700,158854690,3390,3390,3390,3390,1
|
|
20240109,114600,158851300,3385,3390,3390,3385,500
|
|
20240109,114500,157157300,3390,3390,3390,3390,0
|
|
20240109,114400,157157300,3390,3390,3390,3390,0
|
|
20240109,114300,157157300,3390,3390,3390,3390,0
|
|
20240109,114200,157157300,3390,3390,3390,3390,1
|
|
20240109,114100,157153910,3380,3380,3380,3380,0
|
|
20240109,114000,157153910,3380,3385,3385,3380,3032
|
|
20240109,113900,146905275,3385,3385,3385,3385,2
|
|
20240109,113800,146898505,3385,3385,3385,3385,101
|
|
20240109,113700,146556620,3380,3385,3385,3380,420
|
|
20240109,113600,145134950,3390,3390,3390,3390,0
|
|
20240109,113500,145134950,3390,3390,3390,3390,885
|
|
20240109,113400,142134800,3390,3390,3390,3390,0
|
|
20240109,113300,142134800,3390,3390,3390,3390,26
|
|
20240109,113200,142046660,3390,3390,3390,3390,0
|
|
20240109,113100,142046660,3390,3390,3390,3390,0
|
|
20240109,113000,142046660,3390,3390,3390,3390,2
|
|
20240109,112900,142039880,3390,3390,3390,3390,0
|
|
20240109,112800,142039880,3390,3390,3390,3390,0
|
|
20240109,112700,142039880,3390,3390,3390,3390,0
|
|
20240109,112600,142039880,3390,3390,3390,3390,0
|
|
20240109,112500,142039880,3390,3390,3390,3390,0
|
|
20240109,112400,142039880,3390,3390,3390,3390,0
|
|
20240109,112300,142039880,3390,3390,3390,3390,0
|
|
20240109,112200,142039880,3390,3390,3390,3390,2
|
|
20240109,112100,142033100,3385,3385,3385,3385,0
|
|
20240109,112000,142033100,3385,3385,3385,3385,0
|
|
20240109,111900,142033100,3385,3385,3385,3385,60
|
|
20240109,111800,141830000,3390,3390,3390,3390,0
|
|
20240109,111700,141830000,3390,3390,3390,3390,1072
|
|
20240109,111600,138195920,3390,3390,3390,3390,0
|
|
20240109,111500,138195920,3390,3390,3390,3390,0
|
|
20240109,111400,138195920,3390,3390,3390,3390,700
|
|
20240109,111300,135822920,3380,3380,3380,3380,294
|
|
20240109,111200,134829200,3390,3390,3390,3390,1
|
|
20240109,111100,134825810,3385,3385,3385,3380,38
|
|
20240109,111000,134697195,3385,3385,3385,3385,11
|
|
20240109,110900,134659960,3385,3385,3385,3385,114
|
|
20240109,110800,134274070,3385,3385,3385,3385,10
|
|
20240109,110700,134240220,3390,3390,3390,3390,0
|
|
20240109,110600,134240220,3390,3390,3390,3390,1
|
|
20240109,110500,134236830,3385,3385,3385,3385,110
|
|
20240109,110400,133864480,3395,3385,3395,3385,2
|
|
20240109,110300,133857700,3395,3390,3395,3390,67
|
|
20240109,110200,133630560,3390,3390,3390,3390,0
|
|
20240109,110100,133630560,3390,3390,3390,3390,0
|
|
20240109,110000,133630560,3390,3390,3390,3390,2
|
|
20240109,105900,133623780,3390,3390,3390,3390,0
|
|
20240109,105800,133623780,3390,3390,3390,3390,500
|
|
20240109,105700,131928780,3385,3390,3390,3385,36
|
|
20240109,105600,131806775,3390,3390,3390,3390,1
|
|
20240109,105500,131803385,3380,3390,3390,3380,730
|
|
20240109,105400,129328985,3390,3390,3390,3390,28
|
|
20240109,105300,129234065,3390,3380,3390,3380,6000
|
|
20240109,105200,108899110,3380,3380,3380,3380,87
|
|
20240109,105100,108605050,3380,3380,3380,3380,94
|
|
20240109,105000,108287330,3380,3380,3380,3380,14
|
|
20240109,104900,108240010,3375,3375,3375,3375,4
|
|
20240109,104800,108226510,3375,3375,3375,3375,20
|
|
20240109,104700,108159010,3375,3375,3375,3375,203
|
|
20240109,104600,107473885,3375,3375,3375,3375,20
|
|
20240109,104500,107406385,3380,3380,3380,3380,0
|
|
20240109,104400,107406385,3380,3380,3380,3380,0
|
|
20240109,104300,107406385,3380,3375,3380,3375,44
|
|
20240109,104200,107257780,3380,3375,3380,3375,2
|
|
20240109,104100,107251025,3375,3375,3375,3375,3
|
|
20240109,104000,107240900,3375,3375,3375,3375,20
|
|
20240109,103900,107173400,3375,3375,3375,3375,0
|
|
20240109,103800,107173400,3375,3375,3375,3375,103
|
|
20240109,103700,106825775,3375,3380,3380,3375,50
|
|
20240109,103600,106656975,3375,3375,3375,3375,3
|
|
20240109,103500,106646850,3380,3380,3380,3380,24
|
|
20240109,103400,106565730,3380,3380,3380,3375,89
|
|
20240109,103300,106265025,3380,3380,3380,3380,54
|
|
20240109,103200,106082505,3380,3380,3380,3380,20
|
|
20240109,103100,106014905,3380,3380,3380,3380,0
|
|
20240109,103000,106014905,3380,3380,3380,3380,0
|
|
20240109,102900,106014905,3380,3380,3380,3380,19
|
|
20240109,102800,105950685,3380,3375,3380,3375,271
|
|
20240109,102700,105035530,3375,3375,3375,3375,0
|
|
20240109,102600,105035530,3375,3375,3375,3375,100
|
|
20240109,102500,104698030,3375,3375,3375,3375,0
|
|
20240109,102400,104698030,3375,3375,3375,3375,0
|
|
20240109,102300,104698030,3375,3375,3375,3375,200
|
|
20240109,102200,104023030,3375,3375,3375,3375,204
|
|
20240109,102100,103334530,3380,3375,3380,3375,132
|
|
20240109,102000,102888460,3375,3375,3375,3375,1000
|
|
20240109,101900,99513460,3375,3375,3375,3375,3
|
|
20240109,101800,99503335,3380,3385,3385,3380,170
|
|
20240109,101700,98928730,3385,3385,3385,3385,0
|
|
20240109,101600,98928730,3385,3380,3385,3380,140
|
|
20240109,101500,98455525,3380,3380,3380,3380,0
|
|
20240109,101400,98455525,3380,3380,3380,3380,46
|
|
20240109,101300,98300045,3380,3380,3380,3380,0
|
|
20240109,101200,98300045,3380,3380,3380,3380,61
|
|
20240109,101100,98093865,3375,3375,3375,3375,20
|
|
20240109,101000,98026365,3375,3375,3375,3375,3
|
|
20240109,100900,98016240,3375,3375,3375,3375,30
|
|
20240109,100800,97914990,3375,3380,3380,3375,79
|
|
20240109,100700,97647985,3380,3380,3380,3380,49
|
|
20240109,100600,97482365,3380,3385,3385,3380,5
|
|
20240109,100500,97465455,3380,3380,3380,3380,200
|
|
20240109,100400,96789455,3380,3380,3385,3380,233
|
|
20240109,100300,96001905,3385,3385,3385,3385,22
|
|
20240109,100200,95927435,3380,3380,3380,3380,2000
|
|
20240109,100100,89167435,3380,3380,3380,3380,119
|
|
20240109,100000,88765215,3385,3385,3385,3385,11
|
|
20240109,095900,88727980,3385,3385,3385,3385,0
|
|
20240109,095800,88727980,3385,3385,3385,3385,41
|
|
20240109,095700,88589195,3385,3385,3385,3380,313
|
|
20240109,095600,87531135,3385,3380,3385,3380,421
|
|
20240109,095500,86108150,3380,3380,3380,3380,89
|
|
20240109,095400,85807330,3385,3385,3385,3385,0
|
|
20240109,095300,85807330,3385,3385,3385,3385,70
|
|
20240109,095200,85570380,3385,3385,3385,3385,42
|
|
20240109,095100,85428210,3390,3390,3390,3390,1
|
|
20240109,095000,85424820,3385,3385,3385,3385,45
|
|
20240109,094900,85272495,3385,3385,3385,3385,2
|
|
20240109,094800,85265725,3385,3385,3385,3385,3
|
|
20240109,094700,85255570,3385,3385,3385,3385,0
|
|
20240109,094600,85255570,3385,3385,3385,3385,137
|
|
20240109,094500,84791825,3385,3385,3385,3385,1968
|
|
20240109,094400,78130145,3380,3380,3380,3380,91
|
|
20240109,094300,77822565,3385,3385,3385,3385,0
|
|
20240109,094200,77822565,3385,3385,3385,3385,100
|
|
20240109,094100,77484065,3380,3380,3380,3380,100
|
|
20240109,094000,77146065,3380,3380,3380,3380,0
|
|
20240109,093900,77146065,3380,3385,3385,3380,1509
|
|
20240109,093800,72040600,3380,3380,3380,3380,200
|
|
20240109,093700,71364600,3385,3385,3385,3375,108
|
|
20240109,093600,71000060,3375,3375,3375,3375,0
|
|
20240109,093500,71000060,3375,3375,3375,3375,0
|
|
20240109,093400,71000060,3375,3380,3380,3375,287
|
|
20240109,093300,70030935,3385,3385,3385,3385,0
|
|
20240109,093200,70030935,3385,3385,3385,3380,2295
|
|
20240109,093100,62273800,3380,3380,3380,3380,100
|
|
20240109,093000,61935800,3385,3380,3385,3380,115
|
|
20240109,092900,61546880,3380,3380,3380,3380,649
|
|
20240109,092800,59353260,3380,3380,3380,3380,100
|
|
20240109,092700,59015260,3380,3380,3380,3380,500
|
|
20240109,092600,57325260,3385,3385,3385,3385,1
|
|
20240109,092500,57321875,3375,3385,3385,3375,1602
|
|
20240109,092400,51907590,3380,3380,3380,3380,0
|
|
20240109,092300,51907590,3380,3380,3380,3380,200
|
|
20240109,092200,51231590,3380,3380,3380,3380,0
|
|
20240109,092100,51231590,3380,3380,3380,3380,18
|
|
20240109,092000,51170750,3385,3385,3385,3385,30
|
|
20240109,091900,51069200,3385,3385,3385,3385,0
|
|
20240109,091800,51069200,3385,3385,3385,3375,39
|
|
20240109,091700,50937290,3385,3380,3385,3380,26
|
|
20240109,091600,50849350,3380,3380,3385,3380,100
|
|
20240109,091500,50511310,3380,3380,3380,3380,1081
|
|
20240109,091400,46857530,3380,3380,3380,3380,30
|
|
20240109,091300,46756130,3370,3370,3370,3370,10
|
|
20240109,091200,46722430,3380,3375,3380,3375,4415
|
|
20240109,091100,31803285,3370,3370,3370,3370,0
|
|
20240109,091000,31803285,3370,3370,3370,3370,740
|
|
20240109,090900,29309485,3370,3370,3370,3370,2500
|
|
20240109,090800,20884485,3375,3375,3375,3375,30
|
|
20240109,090700,20783235,3375,3380,3380,3375,330
|
|
20240109,090600,19667985,3380,3380,3380,3380,200
|
|
20240109,090500,18991985,3370,3380,3385,3370,14
|
|
20240109,090400,18944690,3380,3380,3380,3380,2000
|
|
20240109,090300,12184690,3380,3380,3380,3380,50
|
|
20240109,090200,12015690,3380,3380,3380,3380,484
|
|
20240109,090100,10379770,3380,3380,3380,3380,1873
|
|
20240109,090000,4049030,3380,3370,3380,3370,1194
|