597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185400,280085850,3080,3080,3080,3080,1990
|
|
20240109,185300,280085850,3080,3080,3080,3080,0
|
|
20240109,185200,280085850,3080,3080,3080,3080,0
|
|
20240109,185100,280085850,3080,3080,3080,3080,0
|
|
20240109,185000,280085850,3080,3080,3080,3080,0
|
|
20240109,184900,280085850,3080,3080,3080,3080,0
|
|
20240109,184800,280085850,3080,3080,3080,3080,0
|
|
20240109,184700,280085850,3080,3080,3080,3080,0
|
|
20240109,184600,280085850,3080,3080,3080,3080,0
|
|
20240109,184500,280085850,3080,3080,3080,3080,0
|
|
20240109,184400,280085850,3080,3080,3080,3080,0
|
|
20240109,184300,280085850,3080,3080,3080,3080,0
|
|
20240109,184200,280085850,3080,3080,3080,3080,0
|
|
20240109,184100,280085850,3080,3080,3080,3080,0
|
|
20240109,184000,280085850,3080,3080,3080,3080,0
|
|
20240109,183900,280085850,3080,3080,3080,3080,0
|
|
20240109,183800,280085850,3080,3080,3080,3080,0
|
|
20240109,183700,280085850,3080,3080,3080,3080,0
|
|
20240109,183600,280085850,3080,3080,3080,3080,0
|
|
20240109,183500,280085850,3080,3080,3080,3080,0
|
|
20240109,183400,280085850,3080,3080,3080,3080,0
|
|
20240109,183300,280085850,3080,3080,3080,3080,0
|
|
20240109,183200,280085850,3080,3080,3080,3080,0
|
|
20240109,183100,280085850,3080,3080,3080,3080,0
|
|
20240109,183000,280085850,3080,3080,3080,3080,0
|
|
20240109,182900,280085850,3080,3080,3080,3080,0
|
|
20240109,182800,280085850,3080,3080,3080,3080,0
|
|
20240109,182700,280085850,3080,3080,3080,3080,0
|
|
20240109,182600,280085850,3080,3080,3080,3080,0
|
|
20240109,182500,280085850,3080,3080,3080,3080,0
|
|
20240109,182400,280085850,3080,3080,3080,3080,1990
|
|
20240109,182300,280085850,3080,3080,3080,3080,0
|
|
20240109,182200,280085850,3080,3080,3080,3080,0
|
|
20240109,182100,280085850,3080,3080,3080,3080,0
|
|
20240109,182000,280085850,3080,3080,3080,3080,0
|
|
20240109,181900,280085850,3080,3080,3080,3080,0
|
|
20240109,181800,280085850,3080,3080,3080,3080,0
|
|
20240109,181700,280085850,3080,3080,3080,3080,0
|
|
20240109,181600,280085850,3080,3080,3080,3080,0
|
|
20240109,181500,280085850,3080,3080,3080,3080,0
|
|
20240109,181400,280085850,3080,3080,3080,3080,0
|
|
20240109,181300,280085850,3080,3080,3080,3080,0
|
|
20240109,181200,280085850,3080,3080,3080,3080,0
|
|
20240109,181100,280085850,3080,3080,3080,3080,0
|
|
20240109,181000,280085850,3080,3080,3080,3080,0
|
|
20240109,180900,280085850,3080,3080,3080,3080,0
|
|
20240109,180800,280085850,3080,3080,3080,3080,0
|
|
20240109,180700,280085850,3080,3080,3080,3080,0
|
|
20240109,180600,280085850,3080,3080,3080,3080,0
|
|
20240109,180500,280085850,3080,3080,3080,3080,0
|
|
20240109,180400,280085850,3080,3080,3080,3080,0
|
|
20240109,180300,280085850,3080,3080,3080,3080,0
|
|
20240109,180200,280085850,3080,3080,3080,3080,0
|
|
20240109,180100,280085850,3080,3080,3080,3080,0
|
|
20240109,180000,280085850,3080,3080,3080,3080,0
|
|
20240109,175900,280085850,3080,3080,3080,3080,0
|
|
20240109,175800,280085850,3080,3080,3080,3080,0
|
|
20240109,175700,280085850,3080,3080,3080,3080,0
|
|
20240109,175600,280085850,3080,3080,3080,3080,0
|
|
20240109,175500,280085850,3080,3080,3080,3080,0
|
|
20240109,175400,280085850,3080,3080,3080,3080,1990
|
|
20240109,175300,280085850,3080,3080,3080,3080,0
|
|
20240109,175200,280085850,3080,3080,3080,3080,0
|
|
20240109,175100,280085850,3080,3080,3080,3080,0
|
|
20240109,175000,280085850,3080,3080,3080,3080,0
|
|
20240109,174900,280085850,3080,3080,3080,3080,0
|
|
20240109,174800,280085850,3080,3080,3080,3080,0
|
|
20240109,174700,280085850,3080,3080,3080,3080,0
|
|
20240109,174600,280085850,3080,3080,3080,3080,0
|
|
20240109,174500,280085850,3080,3080,3080,3080,0
|
|
20240109,174400,280085850,3080,3080,3080,3080,0
|
|
20240109,174300,280085850,3080,3080,3080,3080,0
|
|
20240109,174200,280085850,3080,3080,3080,3080,0
|
|
20240109,174100,280085850,3080,3080,3080,3080,0
|
|
20240109,174000,280085850,3080,3080,3080,3080,0
|
|
20240109,173900,280085850,3080,3080,3080,3080,0
|
|
20240109,173800,280085850,3080,3080,3080,3080,0
|
|
20240109,173700,280085850,3080,3080,3080,3080,0
|
|
20240109,173600,280085850,3080,3080,3080,3080,0
|
|
20240109,173500,280085850,3080,3080,3080,3080,0
|
|
20240109,173400,280085850,3080,3080,3080,3080,0
|
|
20240109,173300,280085850,3080,3080,3080,3080,0
|
|
20240109,173200,280085850,3080,3080,3080,3080,0
|
|
20240109,173100,280085850,3080,3080,3080,3080,0
|
|
20240109,173000,280085850,3080,3080,3080,3080,0
|
|
20240109,172900,280085850,3080,3080,3080,3080,0
|
|
20240109,172800,280085850,3080,3080,3080,3080,0
|
|
20240109,172700,280085850,3080,3080,3080,3080,0
|
|
20240109,172600,280085850,3080,3080,3080,3080,0
|
|
20240109,172500,280085850,3080,3080,3080,3080,0
|
|
20240109,172400,280085850,3080,3080,3080,3080,1990
|
|
20240109,172300,280085850,3080,3080,3080,3080,0
|
|
20240109,172200,280085850,3080,3080,3080,3080,0
|
|
20240109,172100,280085850,3080,3080,3080,3080,0
|
|
20240109,172000,280085850,3080,3080,3080,3080,0
|
|
20240109,171900,280085850,3080,3080,3080,3080,0
|
|
20240109,171800,280085850,3080,3080,3080,3080,0
|
|
20240109,171700,280085850,3080,3080,3080,3080,0
|
|
20240109,171600,280085850,3080,3080,3080,3080,0
|
|
20240109,171500,280085850,3080,3080,3080,3080,0
|
|
20240109,171400,280085850,3080,3080,3080,3080,0
|
|
20240109,171300,280085850,3080,3080,3080,3080,0
|
|
20240109,171200,280085850,3080,3080,3080,3080,0
|
|
20240109,171100,280085850,3080,3080,3080,3080,0
|
|
20240109,171000,280085850,3080,3080,3080,3080,0
|
|
20240109,170900,280085850,3080,3080,3080,3080,0
|
|
20240109,170800,280085850,3080,3080,3080,3080,0
|
|
20240109,170700,280085850,3080,3080,3080,3080,0
|
|
20240109,170600,280085850,3080,3080,3080,3080,0
|
|
20240109,170500,280085850,3080,3080,3080,3080,0
|
|
20240109,170400,280085850,3080,3080,3080,3080,0
|
|
20240109,170300,280085850,3080,3080,3080,3080,0
|
|
20240109,170200,280085850,3080,3080,3080,3080,0
|
|
20240109,170100,280085850,3080,3080,3080,3080,0
|
|
20240109,170000,280085850,3080,3080,3080,3080,0
|
|
20240109,165900,280085850,3080,3080,3080,3080,0
|
|
20240109,165800,280085850,3080,3080,3080,3080,0
|
|
20240109,165700,280085850,3080,3080,3080,3080,0
|
|
20240109,165600,280085850,3080,3080,3080,3080,0
|
|
20240109,165500,280085850,3080,3080,3080,3080,0
|
|
20240109,165400,280085850,3080,3080,3080,3080,1990
|
|
20240109,165300,280085850,3080,3080,3080,3080,0
|
|
20240109,165200,280085850,3080,3080,3080,3080,0
|
|
20240109,165100,280085850,3080,3080,3080,3080,0
|
|
20240109,165000,280085850,3080,3080,3080,3080,0
|
|
20240109,164900,280085850,3080,3080,3080,3080,0
|
|
20240109,164800,280085850,3080,3080,3080,3080,0
|
|
20240109,164700,280085850,3080,3080,3080,3080,0
|
|
20240109,164600,280085850,3080,3080,3080,3080,0
|
|
20240109,164500,280085850,3080,3080,3080,3080,0
|
|
20240109,164400,280085850,3080,3080,3080,3080,0
|
|
20240109,164300,280085850,3080,3080,3080,3080,0
|
|
20240109,164200,280085850,3080,3080,3080,3080,0
|
|
20240109,164100,280085850,3080,3080,3080,3080,0
|
|
20240109,164000,280085850,3080,3080,3080,3080,0
|
|
20240109,163900,280085850,3080,3080,3080,3080,0
|
|
20240109,163800,280085850,3080,3080,3080,3080,0
|
|
20240109,163700,280085850,3080,3080,3080,3080,0
|
|
20240109,163600,280085850,3080,3080,3080,3080,0
|
|
20240109,163500,280085850,3080,3080,3080,3080,0
|
|
20240109,163400,280085850,3080,3080,3080,3080,0
|
|
20240109,163300,280085850,3080,3080,3080,3080,0
|
|
20240109,163200,280085850,3080,3080,3080,3080,0
|
|
20240109,163100,280085850,3080,3080,3080,3080,0
|
|
20240109,163000,280085850,3080,3080,3080,3080,0
|
|
20240109,162900,280085850,3080,3080,3080,3080,0
|
|
20240109,162800,280085850,3080,3080,3080,3080,0
|
|
20240109,162700,280085850,3080,3080,3080,3080,0
|
|
20240109,162600,280085850,3080,3080,3080,3080,0
|
|
20240109,162500,280085850,3080,3080,3080,3080,0
|
|
20240109,162400,280085850,3080,3080,3080,3080,1990
|
|
20240109,162300,280085850,3080,3080,3080,3080,0
|
|
20240109,162200,280085850,3080,3080,3080,3080,0
|
|
20240109,162100,280085850,3080,3080,3080,3080,0
|
|
20240109,162000,280085850,3080,3080,3080,3080,0
|
|
20240109,161900,280085850,3080,3080,3080,3080,0
|
|
20240109,161800,280085850,3080,3080,3080,3080,0
|
|
20240109,161700,280085850,3080,3080,3080,3080,0
|
|
20240109,161600,280085850,3080,3080,3080,3080,0
|
|
20240109,161500,280085850,3080,3080,3080,3080,0
|
|
20240109,161400,280085850,3080,3080,3080,3080,0
|
|
20240109,161300,280085850,3080,3080,3080,3080,0
|
|
20240109,161200,280085850,3080,3080,3080,3080,0
|
|
20240109,161100,280085850,3080,3080,3080,3080,0
|
|
20240109,161000,280085850,3080,3080,3080,3080,0
|
|
20240109,160900,280085850,3080,3080,3080,3080,0
|
|
20240109,160800,280085850,3080,3080,3080,3080,0
|
|
20240109,160700,280085850,3080,3080,3080,3080,0
|
|
20240109,160600,280085850,3080,3080,3080,3080,0
|
|
20240109,160500,280085850,3080,3080,3080,3080,0
|
|
20240109,160400,280085850,3080,3080,3080,3080,0
|
|
20240109,160300,280085850,3080,3080,3080,3080,0
|
|
20240109,160200,280085850,3080,3080,3080,3080,0
|
|
20240109,160100,280085850,3080,3080,3080,3080,0
|
|
20240109,160000,280085850,3080,3080,3080,3080,0
|
|
20240109,155900,280085850,3080,3080,3080,3080,0
|
|
20240109,155800,280085850,3080,3080,3080,3080,0
|
|
20240109,155700,280085850,3080,3080,3080,3080,0
|
|
20240109,155600,280085850,3080,3080,3080,3080,0
|
|
20240109,155500,280085850,3080,3080,3080,3080,0
|
|
20240109,155400,280085850,3080,3080,3080,3080,1990
|
|
20240109,155300,280085850,3080,3080,3080,3080,0
|
|
20240109,155200,280085850,3080,3080,3080,3080,0
|
|
20240109,155100,280085850,3080,3080,3080,3080,0
|
|
20240109,155000,280085850,3080,3080,3080,3080,0
|
|
20240109,154900,280085850,3080,3080,3080,3080,0
|
|
20240109,154800,280085850,3080,3080,3080,3080,0
|
|
20240109,154700,280085850,3080,3080,3080,3080,0
|
|
20240109,154600,280085850,3080,3080,3080,3080,0
|
|
20240109,154500,280085850,3080,3080,3080,3080,0
|
|
20240109,154400,280085850,3080,3080,3080,3080,0
|
|
20240109,154300,280085850,3080,3080,3080,3080,0
|
|
20240109,154200,280085850,3080,3080,3080,3080,0
|
|
20240109,154100,280085850,3080,3080,3080,3080,0
|
|
20240109,154000,280085850,3080,3080,3080,3080,0
|
|
20240109,153900,280085850,3080,3080,3080,3080,0
|
|
20240109,153800,280085850,3080,3080,3080,3080,0
|
|
20240109,153700,280085850,3080,3080,3080,3080,0
|
|
20240109,153600,280085850,3080,3080,3080,3080,0
|
|
20240109,153500,280085850,3080,3080,3080,3080,0
|
|
20240109,153400,280085850,3080,3080,3080,3080,0
|
|
20240109,153300,280085850,3080,3080,3080,3080,0
|
|
20240109,153200,280085850,3080,3080,3080,3080,0
|
|
20240109,153100,280085850,3080,3080,3080,3080,0
|
|
20240109,153000,280085850,3080,3080,3080,3080,1990
|
|
20240109,152900,273956650,3075,3075,3075,3075,0
|
|
20240109,152800,273956650,3075,3075,3075,3075,0
|
|
20240109,152700,273956650,3075,3075,3075,3075,0
|
|
20240109,152600,273956650,3075,3075,3075,3075,0
|
|
20240109,152500,273956650,3075,3075,3075,3075,0
|
|
20240109,152400,273956650,3075,3075,3075,3075,0
|
|
20240109,152300,273956650,3075,3075,3075,3075,0
|
|
20240109,152200,273956650,3075,3075,3075,3075,0
|
|
20240109,152100,273956650,3075,3075,3075,3075,0
|
|
20240109,152000,273956650,3075,3075,3075,3075,0
|
|
20240109,151900,273956650,3075,3075,3080,3075,470
|
|
20240109,151800,272511350,3075,3075,3075,3075,250
|
|
20240109,151700,271742600,3080,3080,3080,3080,0
|
|
20240109,151600,271742600,3080,3070,3080,3070,278
|
|
20240109,151500,270888960,3080,3080,3080,3080,0
|
|
20240109,151400,270888960,3080,3080,3080,3080,0
|
|
20240109,151300,270888960,3080,3075,3080,3075,38
|
|
20240109,151200,270772085,3075,3080,3080,3075,12
|
|
20240109,151100,270735135,3075,3075,3075,3075,100
|
|
20240109,151000,270427635,3080,3080,3080,3080,0
|
|
20240109,150900,270427635,3080,3080,3080,3080,11
|
|
20240109,150800,270393755,3070,3070,3070,3070,11
|
|
20240109,150700,270359985,3070,3070,3070,3070,0
|
|
20240109,150600,270359985,3070,3070,3070,3070,0
|
|
20240109,150500,270359985,3070,3070,3070,3070,1642
|
|
20240109,150400,265319045,3070,3070,3070,3070,0
|
|
20240109,150300,265319045,3070,3070,3070,3070,197
|
|
20240109,150200,264714255,3080,3080,3080,3080,0
|
|
20240109,150100,264714255,3080,3080,3080,3080,1550
|
|
20240109,150000,259940255,3065,3065,3065,3065,0
|
|
20240109,145900,259940255,3065,3065,3065,3065,0
|
|
20240109,145800,259940255,3065,3065,3065,3065,0
|
|
20240109,145700,259940255,3065,3065,3065,3065,0
|
|
20240109,145600,259940255,3065,3065,3065,3065,100
|
|
20240109,145500,259633755,3065,3065,3065,3065,0
|
|
20240109,145400,259633755,3065,3065,3065,3065,0
|
|
20240109,145300,259633755,3065,3065,3065,3065,1
|
|
20240109,145200,259630690,3065,3065,3065,3065,0
|
|
20240109,145100,259630690,3065,3065,3065,3065,5
|
|
20240109,145000,259615365,3065,3065,3065,3065,500
|
|
20240109,144900,258082865,3065,3075,3075,3065,550
|
|
20240109,144800,256394590,3075,3075,3075,3075,30
|
|
20240109,144700,256302340,3080,3080,3080,3080,100
|
|
20240109,144600,255994340,3080,3080,3080,3080,201
|
|
20240109,144500,255375260,3080,3080,3080,3080,0
|
|
20240109,144400,255375260,3080,3075,3080,3075,386
|
|
20240109,144300,254188260,3075,3075,3075,3075,0
|
|
20240109,144200,254188260,3075,3075,3075,3075,0
|
|
20240109,144100,254188260,3075,3075,3075,3075,37
|
|
20240109,144000,254074485,3075,3075,3075,3075,5
|
|
20240109,143900,254059110,3080,3080,3080,3080,0
|
|
20240109,143800,254059110,3080,3080,3080,3080,20
|
|
20240109,143700,253997510,3080,3080,3080,3080,0
|
|
20240109,143600,253997510,3080,3080,3080,3080,0
|
|
20240109,143500,253997510,3080,3080,3080,3080,0
|
|
20240109,143400,253997510,3080,3080,3080,3080,0
|
|
20240109,143300,253997510,3080,3080,3080,3080,0
|
|
20240109,143200,253997510,3080,3075,3080,3075,220
|
|
20240109,143100,253320910,3080,3080,3080,3080,0
|
|
20240109,143000,253320910,3080,3080,3080,3080,0
|
|
20240109,142900,253320910,3080,3080,3080,3080,0
|
|
20240109,142800,253320910,3080,3080,3080,3080,0
|
|
20240109,142700,253320910,3080,3080,3080,3080,0
|
|
20240109,142600,253320910,3080,3080,3080,3080,1
|
|
20240109,142500,253317830,3080,3070,3080,3070,30
|
|
20240109,142400,253225630,3080,3080,3080,3080,20
|
|
20240109,142300,253164030,3075,3075,3075,3075,0
|
|
20240109,142200,253164030,3075,3075,3075,3075,0
|
|
20240109,142100,253164030,3075,3075,3075,3075,4294
|
|
20240109,142000,239959980,3075,3075,3075,3075,0
|
|
20240109,141900,239959980,3075,3075,3075,3075,0
|
|
20240109,141800,239959980,3075,3075,3075,3075,10
|
|
20240109,141700,239929230,3070,3070,3070,3070,0
|
|
20240109,141600,239929230,3070,3070,3070,3070,0
|
|
20240109,141500,239929230,3070,3070,3070,3070,0
|
|
20240109,141400,239929230,3070,3070,3070,3070,21
|
|
20240109,141300,239864760,3075,3075,3075,3075,0
|
|
20240109,141200,239864760,3075,3075,3075,3075,0
|
|
20240109,141100,239864760,3075,3075,3075,3075,0
|
|
20240109,141000,239864760,3075,3075,3075,3075,1
|
|
20240109,140900,239861685,3075,3075,3075,3075,0
|
|
20240109,140800,239861685,3075,3075,3075,3075,0
|
|
20240109,140700,239861685,3075,3075,3075,3075,0
|
|
20240109,140600,239861685,3075,3075,3075,3075,7
|
|
20240109,140500,239840160,3065,3070,3070,3065,1142
|
|
20240109,140400,236337575,3075,3075,3075,3075,0
|
|
20240109,140300,236337575,3075,3075,3075,3075,0
|
|
20240109,140200,236337575,3075,3075,3075,3075,0
|
|
20240109,140100,236337575,3075,3075,3075,3075,0
|
|
20240109,140000,236337575,3075,3075,3075,3075,100
|
|
20240109,135900,236030075,3075,3075,3075,3075,100
|
|
20240109,135800,235722575,3070,3070,3070,3070,197
|
|
20240109,135700,235117785,3075,3075,3075,3075,200
|
|
20240109,135600,234502785,3080,3080,3080,3080,0
|
|
20240109,135500,234502785,3080,3080,3080,3080,0
|
|
20240109,135400,234502785,3080,3070,3080,3070,32
|
|
20240109,135300,234404465,3080,3080,3080,3080,10
|
|
20240109,135200,234373665,3080,3080,3080,3080,0
|
|
20240109,135100,234373665,3080,3080,3080,3080,0
|
|
20240109,135000,234373665,3080,3080,3080,3080,0
|
|
20240109,134900,234373665,3080,3075,3080,3075,4
|
|
20240109,134800,234361355,3070,3070,3070,3070,16
|
|
20240109,134700,234312235,3080,3080,3080,3080,0
|
|
20240109,134600,234312235,3080,3080,3080,3080,0
|
|
20240109,134500,234312235,3080,3080,3080,3080,0
|
|
20240109,134400,234312235,3080,3080,3080,3080,0
|
|
20240109,134300,234312235,3080,3080,3080,3080,0
|
|
20240109,134200,234312235,3080,3080,3080,3080,0
|
|
20240109,134100,234312235,3080,3080,3080,3080,10
|
|
20240109,134000,234281435,3070,3070,3070,3070,20
|
|
20240109,133900,234220035,3070,3070,3070,3070,33
|
|
20240109,133800,234118725,3080,3080,3080,3080,14
|
|
20240109,133700,234075605,3080,3075,3080,3075,8
|
|
20240109,133600,234051000,3070,3070,3070,3070,12
|
|
20240109,133500,234014160,3070,3070,3070,3070,4
|
|
20240109,133400,234001880,3070,3070,3070,3070,100
|
|
20240109,133300,233694880,3075,3070,3075,3070,12
|
|
20240109,133200,233658035,3070,3070,3070,3070,2
|
|
20240109,133100,233651895,3080,3080,3080,3080,0
|
|
20240109,133000,233651895,3080,3080,3080,3080,0
|
|
20240109,132900,233651895,3080,3075,3080,3075,44
|
|
20240109,132800,233516575,3070,3070,3070,3070,197
|
|
20240109,132700,232911785,3080,3080,3080,3080,0
|
|
20240109,132600,232911785,3080,3080,3080,3080,11
|
|
20240109,132500,232877905,3075,3075,3075,3075,1
|
|
20240109,132400,232874830,3080,3080,3080,3080,0
|
|
20240109,132300,232874830,3080,3080,3080,3080,0
|
|
20240109,132200,232874830,3080,3080,3080,3080,51
|
|
20240109,132100,232717750,3080,3080,3080,3080,0
|
|
20240109,132000,232717750,3080,3080,3080,3080,0
|
|
20240109,131900,232717750,3080,3080,3080,3080,0
|
|
20240109,131800,232717750,3080,3080,3080,3080,0
|
|
20240109,131700,232717750,3080,3080,3080,3080,0
|
|
20240109,131600,232717750,3080,3080,3080,3080,2
|
|
20240109,131500,232711590,3080,3080,3080,3080,0
|
|
20240109,131400,232711590,3080,3080,3080,3080,1
|
|
20240109,131300,232708510,3080,3080,3080,3080,810
|
|
20240109,131200,230213710,3070,3070,3070,3070,1
|
|
20240109,131100,230210640,3085,3085,3085,3085,0
|
|
20240109,131000,230210640,3085,3085,3085,3085,0
|
|
20240109,130900,230210640,3085,3085,3085,3085,0
|
|
20240109,130800,230210640,3085,3085,3085,3085,0
|
|
20240109,130700,230210640,3085,3085,3085,3085,0
|
|
20240109,130600,230210640,3085,3085,3085,3085,0
|
|
20240109,130500,230210640,3085,3085,3085,3085,0
|
|
20240109,130400,230210640,3085,3085,3085,3085,0
|
|
20240109,130300,230210640,3085,3085,3085,3085,0
|
|
20240109,130200,230210640,3085,3085,3085,3085,5
|
|
20240109,130100,230195215,3070,3070,3070,3070,47
|
|
20240109,130000,230050925,3075,3075,3075,3075,3
|
|
20240109,125900,230041700,3080,3080,3080,3080,0
|
|
20240109,125800,230041700,3080,3080,3080,3080,1
|
|
20240109,125700,230038620,3085,3085,3085,3085,0
|
|
20240109,125600,230038620,3085,3085,3085,3085,0
|
|
20240109,125500,230038620,3085,3085,3085,3085,11
|
|
20240109,125400,230004685,3070,3070,3070,3070,26
|
|
20240109,125300,229924865,3085,3075,3085,3075,403
|
|
20240109,125200,228684040,3075,3080,3085,3075,1632
|
|
20240109,125100,223665540,3080,3080,3080,3080,100
|
|
20240109,125000,223357540,3085,3080,3085,3080,524
|
|
20240109,124900,221742000,3075,3075,3075,3075,0
|
|
20240109,124800,221742000,3075,3075,3075,3075,8
|
|
20240109,124700,221717400,3080,3080,3080,3080,870
|
|
20240109,124600,219037800,3085,3085,3085,3085,0
|
|
20240109,124500,219037800,3085,3085,3085,3085,0
|
|
20240109,124400,219037800,3085,3085,3085,3085,0
|
|
20240109,124300,219037800,3085,3085,3085,3085,10
|
|
20240109,124200,219006950,3085,3085,3085,3085,32
|
|
20240109,124100,218908230,3085,3085,3085,3085,0
|
|
20240109,124000,218908230,3085,3085,3085,3085,0
|
|
20240109,123900,218908230,3085,3085,3085,3085,0
|
|
20240109,123800,218908230,3085,3080,3085,3080,20
|
|
20240109,123700,218846535,3080,3080,3080,3080,0
|
|
20240109,123600,218846535,3080,3080,3080,3080,428
|
|
20240109,123500,217528295,3085,3080,3085,3080,501
|
|
20240109,123400,215985210,3080,3080,3080,3080,0
|
|
20240109,123300,215985210,3080,3080,3080,3080,1644
|
|
20240109,123200,210921690,3080,3080,3080,3080,0
|
|
20240109,123100,210921690,3080,3080,3080,3080,0
|
|
20240109,123000,210921690,3080,3080,3080,3080,0
|
|
20240109,122900,210921690,3080,3080,3080,3080,0
|
|
20240109,122800,210921690,3080,3080,3080,3080,0
|
|
20240109,122700,210921690,3080,3080,3080,3080,0
|
|
20240109,122600,210921690,3080,3080,3080,3080,0
|
|
20240109,122500,210921690,3080,3080,3080,3080,0
|
|
20240109,122400,210921690,3080,3080,3080,3080,1190
|
|
20240109,122300,207256490,3080,3080,3080,3080,227
|
|
20240109,122200,206557330,3080,3080,3080,3080,0
|
|
20240109,122100,206557330,3080,3080,3080,3080,1770
|
|
20240109,122000,201105730,3080,3080,3080,3080,0
|
|
20240109,121900,201105730,3080,3080,3080,3080,0
|
|
20240109,121800,201105730,3080,3080,3080,3080,0
|
|
20240109,121700,201105730,3080,3080,3080,3080,10
|
|
20240109,121600,201074930,3080,3080,3080,3080,0
|
|
20240109,121500,201074930,3080,3080,3080,3080,0
|
|
20240109,121400,201074930,3080,3080,3080,3080,0
|
|
20240109,121300,201074930,3080,3080,3080,3080,0
|
|
20240109,121200,201074930,3080,3080,3080,3080,2
|
|
20240109,121100,201068770,3080,3080,3080,3080,9
|
|
20240109,121000,201041050,3080,3070,3080,3070,10
|
|
20240109,120900,201010340,3070,3070,3070,3070,0
|
|
20240109,120800,201010340,3070,3070,3070,3070,21
|
|
20240109,120700,200945870,3070,3070,3070,3070,4
|
|
20240109,120600,200933590,3080,3080,3080,3080,0
|
|
20240109,120500,200933590,3080,3075,3080,3075,12
|
|
20240109,120400,200896655,3075,3075,3075,3075,5
|
|
20240109,120300,200881280,3080,3080,3080,3080,0
|
|
20240109,120200,200881280,3080,3080,3080,3080,0
|
|
20240109,120100,200881280,3080,3080,3080,3080,0
|
|
20240109,120000,200881280,3080,3080,3080,3080,10
|
|
20240109,115900,200850480,3080,3080,3080,3080,0
|
|
20240109,115800,200850480,3080,3080,3080,3080,0
|
|
20240109,115700,200850480,3080,3080,3080,3080,0
|
|
20240109,115600,200850480,3080,3080,3080,3080,0
|
|
20240109,115500,200850480,3080,3080,3080,3080,0
|
|
20240109,115400,200850480,3080,3080,3080,3080,0
|
|
20240109,115300,200850480,3080,3080,3080,3080,0
|
|
20240109,115200,200850480,3080,3080,3080,3080,0
|
|
20240109,115100,200850480,3080,3080,3080,3080,0
|
|
20240109,115000,200850480,3080,3080,3080,3080,1
|
|
20240109,114900,200847400,3080,3080,3080,3080,0
|
|
20240109,114800,200847400,3080,3080,3080,3080,0
|
|
20240109,114700,200847400,3080,3080,3080,3080,0
|
|
20240109,114600,200847400,3080,3080,3080,3080,0
|
|
20240109,114500,200847400,3080,3080,3080,3080,0
|
|
20240109,114400,200847400,3080,3080,3080,3080,0
|
|
20240109,114300,200847400,3080,3080,3080,3080,10
|
|
20240109,114200,200816600,3060,3060,3060,3060,0
|
|
20240109,114100,200816600,3060,3060,3060,3060,0
|
|
20240109,114000,200816600,3060,3060,3060,3060,0
|
|
20240109,113900,200816600,3060,3060,3060,3060,0
|
|
20240109,113800,200816600,3060,3060,3060,3060,0
|
|
20240109,113700,200816600,3060,3060,3060,3060,10000
|
|
20240109,113600,170216600,3060,3060,3060,3060,0
|
|
20240109,113500,170216600,3060,3075,3075,3060,10000
|
|
20240109,113400,139571360,3075,3075,3075,3075,357
|
|
20240109,113300,138473585,3080,3080,3080,3080,0
|
|
20240109,113200,138473585,3080,3080,3080,3080,0
|
|
20240109,113100,138473585,3080,3080,3080,3080,0
|
|
20240109,113000,138473585,3080,3080,3080,3080,0
|
|
20240109,112900,138473585,3080,3080,3080,3080,1
|
|
20240109,112800,138470505,3075,3075,3075,3075,0
|
|
20240109,112700,138470505,3075,3075,3075,3075,1
|
|
20240109,112600,138467430,3085,3085,3085,3085,0
|
|
20240109,112500,138467430,3085,3085,3085,3085,1
|
|
20240109,112400,138464345,3085,3085,3085,3085,0
|
|
20240109,112300,138464345,3085,3085,3085,3085,0
|
|
20240109,112200,138464345,3085,3085,3085,3085,0
|
|
20240109,112100,138464345,3085,3075,3085,3075,818
|
|
20240109,112000,135945425,3075,3085,3085,3075,8
|
|
20240109,111900,135920755,3075,3080,3080,3075,215
|
|
20240109,111800,135259530,3080,3080,3080,3080,500
|
|
20240109,111700,133719530,3085,3085,3085,3085,11
|
|
20240109,111600,133685595,3085,3085,3085,3085,0
|
|
20240109,111500,133685595,3085,3085,3085,3085,0
|
|
20240109,111400,133685595,3085,3085,3085,3085,0
|
|
20240109,111300,133685595,3085,3085,3085,3085,0
|
|
20240109,111200,133685595,3085,3085,3085,3085,1195
|
|
20240109,111100,129999020,3090,3090,3090,3090,0
|
|
20240109,111000,129999020,3090,3090,3090,3090,0
|
|
20240109,110900,129999020,3090,3080,3090,3080,41
|
|
20240109,110800,129872670,3085,3085,3085,3085,0
|
|
20240109,110700,129872670,3085,3085,3085,3085,100
|
|
20240109,110600,129564170,3085,3085,3085,3085,0
|
|
20240109,110500,129564170,3085,3085,3085,3085,0
|
|
20240109,110400,129564170,3085,3085,3085,3085,0
|
|
20240109,110300,129564170,3085,3085,3085,3085,652
|
|
20240109,110200,127552750,3085,3085,3085,3085,1765
|
|
20240109,110100,122107725,3080,3080,3080,3080,118
|
|
20240109,110000,121744285,3085,3085,3085,3085,0
|
|
20240109,105900,121744285,3085,3085,3085,3085,0
|
|
20240109,105800,121744285,3085,3085,3085,3085,1963
|
|
20240109,105700,115688430,3085,3085,3085,3085,0
|
|
20240109,105600,115688430,3085,3085,3085,3085,2033
|
|
20240109,105500,109416625,3070,3080,3080,3070,66
|
|
20240109,105400,109213795,3080,3080,3080,3080,0
|
|
20240109,105300,109213795,3080,3080,3080,3080,1740
|
|
20240109,105200,103854595,3080,3080,3080,3080,0
|
|
20240109,105100,103854595,3080,3075,3080,3075,657
|
|
20240109,105000,101831560,3075,3075,3075,3075,0
|
|
20240109,104900,101831560,3075,3075,3075,3075,1945
|
|
20240109,104800,95850685,3080,3080,3080,3080,100
|
|
20240109,104700,95542685,3080,3080,3080,3080,400
|
|
20240109,104600,94310685,3080,3080,3080,3080,100
|
|
20240109,104500,94002685,3080,3075,3080,3075,1100
|
|
20240109,104400,90614935,3075,3075,3075,3075,0
|
|
20240109,104300,90614935,3075,3075,3075,3075,0
|
|
20240109,104200,90614935,3075,3075,3075,3075,100
|
|
20240109,104100,90307435,3075,3075,3075,3075,50
|
|
20240109,104000,90153685,3090,3090,3090,3090,0
|
|
20240109,103900,90153685,3090,3085,3090,3085,56
|
|
20240109,103800,89980920,3075,3075,3075,3075,0
|
|
20240109,103700,89980920,3075,3085,3085,3075,391
|
|
20240109,103600,88777855,3085,3085,3085,3085,0
|
|
20240109,103500,88777855,3085,3085,3085,3085,0
|
|
20240109,103400,88777855,3085,3085,3085,3085,0
|
|
20240109,103300,88777855,3085,3085,3085,3085,11
|
|
20240109,103200,88743920,3075,3075,3075,3075,0
|
|
20240109,103100,88743920,3075,3075,3075,3075,0
|
|
20240109,103000,88743920,3075,3085,3085,3075,500
|
|
20240109,102900,87202420,3080,3080,3080,3080,0
|
|
20240109,102800,87202420,3080,3080,3080,3080,902
|
|
20240109,102700,84424260,3085,3085,3085,3085,0
|
|
20240109,102600,84424260,3085,3080,3085,3080,784
|
|
20240109,102500,82009525,3080,3080,3080,3080,501
|
|
20240109,102400,80466445,3085,3085,3085,3085,0
|
|
20240109,102300,80466445,3085,3085,3085,3085,100
|
|
20240109,102200,80157945,3090,3090,3090,3090,0
|
|
20240109,102100,80157945,3090,3090,3090,3085,1041
|
|
20240109,102000,76945850,3085,3085,3085,3085,2621
|
|
20240109,101900,68860065,3085,3080,3085,3080,578
|
|
20240109,101800,67079685,3080,3080,3080,3080,1870
|
|
20240109,101700,61320085,3080,3080,3080,3080,7
|
|
20240109,101600,61298525,3080,3080,3080,3080,0
|
|
20240109,101500,61298525,3080,3080,3080,3080,384
|
|
20240109,101400,60115805,3075,3075,3075,3075,0
|
|
20240109,101300,60115805,3075,3075,3075,3075,163
|
|
20240109,101200,59614580,3080,3075,3080,3075,3
|
|
20240109,101100,59605350,3070,3070,3070,3070,0
|
|
20240109,101000,59605350,3070,3070,3070,3070,1
|
|
20240109,100900,59602280,3080,3080,3080,3080,0
|
|
20240109,100800,59602280,3080,3080,3080,3080,0
|
|
20240109,100700,59602280,3080,3080,3080,3080,0
|
|
20240109,100600,59602280,3080,3080,3080,3080,20
|
|
20240109,100500,59540680,3075,3075,3075,3075,500
|
|
20240109,100400,58003180,3080,3080,3080,3080,0
|
|
20240109,100300,58003180,3080,3080,3080,3080,350
|
|
20240109,100200,56925180,3080,3070,3080,3070,600
|
|
20240109,100100,55082180,3075,3075,3075,3075,0
|
|
20240109,100000,55082180,3075,3070,3075,3070,6195
|
|
20240109,095900,36061005,3060,3060,3060,3060,0
|
|
20240109,095800,36061005,3060,3060,3060,3060,50
|
|
20240109,095700,35908005,3070,3070,3070,3070,21
|
|
20240109,095600,35843535,3060,3060,3065,3060,974
|
|
20240109,095500,32863045,3070,3070,3070,3070,40
|
|
20240109,095400,32740245,3070,3070,3070,3070,0
|
|
20240109,095300,32740245,3070,3070,3070,3070,0
|
|
20240109,095200,32740245,3070,3070,3070,3070,0
|
|
20240109,095100,32740245,3070,3070,3070,3070,0
|
|
20240109,095000,32740245,3070,3070,3070,3070,0
|
|
20240109,094900,32740245,3070,3070,3070,3070,2
|
|
20240109,094800,32734105,3055,3055,3055,3055,0
|
|
20240109,094700,32734105,3055,3055,3055,3055,200
|
|
20240109,094600,32123105,3055,3055,3055,3055,161
|
|
20240109,094500,31631250,3070,3070,3070,3070,0
|
|
20240109,094400,31631250,3070,3055,3070,3055,2
|
|
20240109,094300,31625125,3070,3070,3070,3070,0
|
|
20240109,094200,31625125,3070,3070,3070,3070,0
|
|
20240109,094100,31625125,3070,3070,3070,3070,1
|
|
20240109,094000,31622055,3070,3070,3070,3070,0
|
|
20240109,093900,31622055,3070,3070,3070,3070,0
|
|
20240109,093800,31622055,3070,3070,3070,3070,500
|
|
20240109,093700,30087055,3070,3070,3070,3070,0
|
|
20240109,093600,30087055,3070,3070,3070,3070,326
|
|
20240109,093500,29086235,3070,3070,3070,3050,1263
|
|
20240109,093400,25229075,3070,3070,3070,3070,0
|
|
20240109,093300,25229075,3070,3075,3075,3070,110
|
|
20240109,093200,24890875,3075,3075,3075,3075,1
|
|
20240109,093100,24887800,3050,3055,3075,3050,331
|
|
20240109,093000,23876045,3050,3065,3065,3050,1001
|
|
20240109,092900,20816235,3065,3065,3065,3065,0
|
|
20240109,092800,20816235,3065,3065,3065,3065,0
|
|
20240109,092700,20816235,3065,3065,3065,3065,0
|
|
20240109,092600,20816235,3065,3065,3065,3065,35
|
|
20240109,092500,20708960,3075,3075,3075,3075,0
|
|
20240109,092400,20708960,3075,3055,3075,3055,14
|
|
20240109,092300,20666050,3075,3060,3075,3060,5
|
|
20240109,092200,20650720,3060,3065,3065,3060,1500
|
|
20240109,092100,16057920,3075,3070,3075,3070,64
|
|
20240109,092000,15861265,3065,3065,3065,3065,0
|
|
20240109,091900,15861265,3065,3065,3065,3065,30
|
|
20240109,091800,15769315,3065,3065,3065,3065,0
|
|
20240109,091700,15769315,3065,3070,3070,3065,59
|
|
20240109,091600,15588230,3085,3085,3085,3085,0
|
|
20240109,091500,15588230,3085,3080,3085,3080,22
|
|
20240109,091400,15520390,3085,3085,3085,3085,10
|
|
20240109,091300,15489540,3080,3080,3080,3080,1024
|
|
20240109,091200,12335620,3070,3070,3070,3070,100
|
|
20240109,091100,12028620,3070,3070,3070,3070,371
|
|
20240109,091000,10889650,3070,3065,3070,3065,60
|
|
20240109,090900,10705700,3065,3070,3070,3065,567
|
|
20240109,090800,8965260,3070,3065,3070,3065,120
|
|
20240109,090700,8596910,3065,3065,3065,3065,0
|
|
20240109,090600,8596910,3065,3065,3065,3065,436
|
|
20240109,090500,7260570,3065,3070,3070,3065,300
|
|
20240109,090400,6340570,3070,3070,3070,3070,61
|
|
20240109,090300,6153300,3070,3065,3075,3065,525
|
|
20240109,090200,4542795,3070,3075,3075,3070,300
|
|
20240109,090100,3620795,3080,3075,3080,3075,110
|
|
20240109,090000,3282525,3075,3080,3080,3070,1067
|