583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194000,439720880,3030,3030,3030,3030,2443
|
|
20240102,193900,439720880,3030,3030,3030,3030,0
|
|
20240102,193800,439720880,3030,3030,3030,3030,0
|
|
20240102,193700,439720880,3030,3030,3030,3030,0
|
|
20240102,193600,439720880,3030,3030,3030,3030,0
|
|
20240102,193500,439720880,3030,3030,3030,3030,0
|
|
20240102,193400,439720880,3030,3030,3030,3030,0
|
|
20240102,193300,439720880,3030,3030,3030,3030,0
|
|
20240102,193200,439720880,3030,3030,3030,3030,0
|
|
20240102,193100,439720880,3030,3030,3030,3030,0
|
|
20240102,193000,439720880,3030,3030,3030,3030,0
|
|
20240102,192900,439720880,3030,3030,3030,3030,0
|
|
20240102,192800,439720880,3030,3030,3030,3030,0
|
|
20240102,192700,439720880,3030,3030,3030,3030,0
|
|
20240102,192600,439720880,3030,3030,3030,3030,0
|
|
20240102,192500,439720880,3030,3030,3030,3030,0
|
|
20240102,192400,439720880,3030,3030,3030,3030,0
|
|
20240102,192300,439720880,3030,3030,3030,3030,0
|
|
20240102,192200,439720880,3030,3030,3030,3030,0
|
|
20240102,192100,439720880,3030,3030,3030,3030,0
|
|
20240102,192000,439720880,3030,3030,3030,3030,0
|
|
20240102,191900,439720880,3030,3030,3030,3030,0
|
|
20240102,191800,439720880,3030,3030,3030,3030,0
|
|
20240102,191700,439720880,3030,3030,3030,3030,0
|
|
20240102,191600,439720880,3030,3030,3030,3030,0
|
|
20240102,191500,439720880,3030,3030,3030,3030,0
|
|
20240102,191400,439720880,3030,3030,3030,3030,0
|
|
20240102,191300,439720880,3030,3030,3030,3030,0
|
|
20240102,191200,439720880,3030,3030,3030,3030,0
|
|
20240102,191100,439720880,3030,3030,3030,3030,0
|
|
20240102,191000,439720880,3030,3030,3030,3030,2443
|
|
20240102,190900,439720880,3030,3030,3030,3030,0
|
|
20240102,190800,439720880,3030,3030,3030,3030,0
|
|
20240102,190700,439720880,3030,3030,3030,3030,0
|
|
20240102,190600,439720880,3030,3030,3030,3030,0
|
|
20240102,190500,439720880,3030,3030,3030,3030,0
|
|
20240102,190400,439720880,3030,3030,3030,3030,0
|
|
20240102,190300,439720880,3030,3030,3030,3030,0
|
|
20240102,190200,439720880,3030,3030,3030,3030,0
|
|
20240102,190100,439720880,3030,3030,3030,3030,0
|
|
20240102,190000,439720880,3030,3030,3030,3030,0
|
|
20240102,185900,439720880,3030,3030,3030,3030,0
|
|
20240102,185800,439720880,3030,3030,3030,3030,0
|
|
20240102,185700,439720880,3030,3030,3030,3030,0
|
|
20240102,185600,439720880,3030,3030,3030,3030,0
|
|
20240102,185500,439720880,3030,3030,3030,3030,0
|
|
20240102,185400,439720880,3030,3030,3030,3030,0
|
|
20240102,185300,439720880,3030,3030,3030,3030,0
|
|
20240102,185200,439720880,3030,3030,3030,3030,0
|
|
20240102,185100,439720880,3030,3030,3030,3030,0
|
|
20240102,185000,439720880,3030,3030,3030,3030,0
|
|
20240102,184900,439720880,3030,3030,3030,3030,0
|
|
20240102,184800,439720880,3030,3030,3030,3030,0
|
|
20240102,184700,439720880,3030,3030,3030,3030,0
|
|
20240102,184600,439720880,3030,3030,3030,3030,0
|
|
20240102,184500,439720880,3030,3030,3030,3030,0
|
|
20240102,184400,439720880,3030,3030,3030,3030,0
|
|
20240102,184300,439720880,3030,3030,3030,3030,0
|
|
20240102,184200,439720880,3030,3030,3030,3030,0
|
|
20240102,184100,439720880,3030,3030,3030,3030,0
|
|
20240102,184000,439720880,3030,3030,3030,3030,2443
|
|
20240102,183900,439720880,3030,3030,3030,3030,0
|
|
20240102,183800,439720880,3030,3030,3030,3030,0
|
|
20240102,183700,439720880,3030,3030,3030,3030,0
|
|
20240102,183600,439720880,3030,3030,3030,3030,0
|
|
20240102,183500,439720880,3030,3030,3030,3030,0
|
|
20240102,183400,439720880,3030,3030,3030,3030,0
|
|
20240102,183300,439720880,3030,3030,3030,3030,0
|
|
20240102,183200,439720880,3030,3030,3030,3030,0
|
|
20240102,183100,439720880,3030,3030,3030,3030,0
|
|
20240102,183000,439720880,3030,3030,3030,3030,0
|
|
20240102,182900,439720880,3030,3030,3030,3030,0
|
|
20240102,182800,439720880,3030,3030,3030,3030,0
|
|
20240102,182700,439720880,3030,3030,3030,3030,0
|
|
20240102,182600,439720880,3030,3030,3030,3030,0
|
|
20240102,182500,439720880,3030,3030,3030,3030,0
|
|
20240102,182400,439720880,3030,3030,3030,3030,0
|
|
20240102,182300,439720880,3030,3030,3030,3030,0
|
|
20240102,182200,439720880,3030,3030,3030,3030,0
|
|
20240102,182100,439720880,3030,3030,3030,3030,0
|
|
20240102,182000,439720880,3030,3030,3030,3030,0
|
|
20240102,181900,439720880,3030,3030,3030,3030,0
|
|
20240102,181800,439720880,3030,3030,3030,3030,0
|
|
20240102,181700,439720880,3030,3030,3030,3030,0
|
|
20240102,181600,439720880,3030,3030,3030,3030,0
|
|
20240102,181500,439720880,3030,3030,3030,3030,0
|
|
20240102,181400,439720880,3030,3030,3030,3030,0
|
|
20240102,181300,439720880,3030,3030,3030,3030,0
|
|
20240102,181200,439720880,3030,3030,3030,3030,0
|
|
20240102,181100,439720880,3030,3030,3030,3030,0
|
|
20240102,181000,439720880,3030,3030,3030,3030,2443
|
|
20240102,180900,439720880,3030,3030,3030,3030,0
|
|
20240102,180800,439720880,3030,3030,3030,3030,0
|
|
20240102,180700,439720880,3030,3030,3030,3030,0
|
|
20240102,180600,439720880,3030,3030,3030,3030,0
|
|
20240102,180500,439720880,3030,3030,3030,3030,0
|
|
20240102,180400,439720880,3030,3030,3030,3030,0
|
|
20240102,180300,439720880,3030,3030,3030,3030,0
|
|
20240102,180200,439720880,3030,3030,3030,3030,0
|
|
20240102,180100,439720880,3030,3030,3030,3030,0
|
|
20240102,180000,439720880,3030,3030,3030,3030,0
|
|
20240102,175900,439720880,3030,3030,3030,3030,0
|
|
20240102,175800,439720880,3030,3030,3030,3030,0
|
|
20240102,175700,439720880,3030,3030,3030,3030,0
|
|
20240102,175600,439720880,3030,3030,3030,3030,0
|
|
20240102,175500,439720880,3030,3030,3030,3030,0
|
|
20240102,175400,439720880,3030,3030,3030,3030,0
|
|
20240102,175300,439720880,3030,3030,3030,3030,0
|
|
20240102,175200,439720880,3030,3030,3030,3030,0
|
|
20240102,175100,439720880,3030,3030,3030,3030,0
|
|
20240102,175000,439720880,3030,3030,3030,3030,0
|
|
20240102,174900,439720880,3030,3030,3030,3030,0
|
|
20240102,174800,439720880,3030,3030,3030,3030,0
|
|
20240102,174700,439720880,3030,3030,3030,3030,0
|
|
20240102,174600,439720880,3030,3030,3030,3030,0
|
|
20240102,174500,439720880,3030,3030,3030,3030,0
|
|
20240102,174400,439720880,3030,3030,3030,3030,0
|
|
20240102,174300,439720880,3030,3030,3030,3030,0
|
|
20240102,174200,439720880,3030,3030,3030,3030,0
|
|
20240102,174100,439720880,3030,3030,3030,3030,0
|
|
20240102,174000,439720880,3030,3030,3030,3030,2443
|
|
20240102,173900,439720880,3030,3030,3030,3030,0
|
|
20240102,173800,439720880,3030,3030,3030,3030,0
|
|
20240102,173700,439720880,3030,3030,3030,3030,0
|
|
20240102,173600,439720880,3030,3030,3030,3030,0
|
|
20240102,173500,439720880,3030,3030,3030,3030,0
|
|
20240102,173400,439720880,3030,3030,3030,3030,0
|
|
20240102,173300,439720880,3030,3030,3030,3030,0
|
|
20240102,173200,439720880,3030,3030,3030,3030,0
|
|
20240102,173100,439720880,3030,3030,3030,3030,0
|
|
20240102,173000,439720880,3030,3030,3030,3030,0
|
|
20240102,172900,439720880,3030,3030,3030,3030,0
|
|
20240102,172800,439720880,3030,3030,3030,3030,0
|
|
20240102,172700,439720880,3030,3030,3030,3030,0
|
|
20240102,172600,439720880,3030,3030,3030,3030,0
|
|
20240102,172500,439720880,3030,3030,3030,3030,0
|
|
20240102,172400,439720880,3030,3030,3030,3030,0
|
|
20240102,172300,439720880,3030,3030,3030,3030,0
|
|
20240102,172200,439720880,3030,3030,3030,3030,0
|
|
20240102,172100,439720880,3030,3030,3030,3030,0
|
|
20240102,172000,439720880,3030,3030,3030,3030,0
|
|
20240102,171900,439720880,3030,3030,3030,3030,0
|
|
20240102,171800,439720880,3030,3030,3030,3030,0
|
|
20240102,171700,439720880,3030,3030,3030,3030,0
|
|
20240102,171600,439720880,3030,3030,3030,3030,0
|
|
20240102,171500,439720880,3030,3030,3030,3030,0
|
|
20240102,171400,439720880,3030,3030,3030,3030,0
|
|
20240102,171300,439720880,3030,3030,3030,3030,0
|
|
20240102,171200,439720880,3030,3030,3030,3030,0
|
|
20240102,171100,439720880,3030,3030,3030,3030,0
|
|
20240102,171000,439720880,3030,3030,3030,3030,2443
|
|
20240102,170900,439720880,3030,3030,3030,3030,0
|
|
20240102,170800,439720880,3030,3030,3030,3030,0
|
|
20240102,170700,439720880,3030,3030,3030,3030,0
|
|
20240102,170600,439720880,3030,3030,3030,3030,0
|
|
20240102,170500,439720880,3030,3030,3030,3030,0
|
|
20240102,170400,439720880,3030,3030,3030,3030,0
|
|
20240102,170300,439720880,3030,3030,3030,3030,0
|
|
20240102,170200,439720880,3030,3030,3030,3030,0
|
|
20240102,170100,439720880,3030,3030,3030,3030,0
|
|
20240102,170000,439720880,3030,3030,3030,3030,0
|
|
20240102,165900,439720880,3030,3030,3030,3030,0
|
|
20240102,165800,439720880,3030,3030,3030,3030,0
|
|
20240102,165700,439720880,3030,3030,3030,3030,0
|
|
20240102,165600,439720880,3030,3030,3030,3030,0
|
|
20240102,165500,439720880,3030,3030,3030,3030,0
|
|
20240102,165400,439720880,3030,3030,3030,3030,0
|
|
20240102,165300,439720880,3030,3030,3030,3030,0
|
|
20240102,165200,439720880,3030,3030,3030,3030,0
|
|
20240102,165100,439720880,3030,3030,3030,3030,0
|
|
20240102,165000,439720880,3030,3030,3030,3030,0
|
|
20240102,164900,439720880,3030,3030,3030,3030,0
|
|
20240102,164800,439720880,3030,3030,3030,3030,0
|
|
20240102,164700,439720880,3030,3030,3030,3030,0
|
|
20240102,164600,439720880,3030,3030,3030,3030,0
|
|
20240102,164500,439720880,3030,3030,3030,3030,0
|
|
20240102,164400,439720880,3030,3030,3030,3030,0
|
|
20240102,164300,439720880,3030,3030,3030,3030,0
|
|
20240102,164200,439720880,3030,3030,3030,3030,0
|
|
20240102,164100,439720880,3030,3030,3030,3030,0
|
|
20240102,164000,439720880,3030,3030,3030,3030,2443
|
|
20240102,163900,439720880,3030,3030,3030,3030,0
|
|
20240102,163800,439720880,3030,3030,3030,3030,0
|
|
20240102,163700,439720880,3030,3030,3030,3030,0
|
|
20240102,163600,439720880,3030,3030,3030,3030,0
|
|
20240102,163500,439720880,3030,3030,3030,3030,0
|
|
20240102,163400,439720880,3030,3030,3030,3030,0
|
|
20240102,163300,439720880,3030,3030,3030,3030,0
|
|
20240102,163200,439720880,3030,3030,3030,3030,0
|
|
20240102,163100,439720880,3030,3030,3030,3030,0
|
|
20240102,163000,439720880,3030,3030,3030,3030,0
|
|
20240102,162900,439720880,3030,3030,3030,3030,0
|
|
20240102,162800,439720880,3030,3030,3030,3030,0
|
|
20240102,162700,439720880,3030,3030,3030,3030,0
|
|
20240102,162600,439720880,3030,3030,3030,3030,0
|
|
20240102,162500,439720880,3030,3030,3030,3030,0
|
|
20240102,162400,439720880,3030,3030,3030,3030,0
|
|
20240102,162300,439720880,3030,3030,3030,3030,0
|
|
20240102,162200,439720880,3030,3030,3030,3030,0
|
|
20240102,162100,439720880,3030,3030,3030,3030,0
|
|
20240102,162000,439720880,3030,3030,3030,3030,0
|
|
20240102,161900,439720880,3030,3030,3030,3030,0
|
|
20240102,161800,439720880,3030,3030,3030,3030,0
|
|
20240102,161700,439720880,3030,3030,3030,3030,0
|
|
20240102,161600,439720880,3030,3030,3030,3030,0
|
|
20240102,161500,439720880,3030,3030,3030,3030,0
|
|
20240102,161400,439720880,3030,3030,3030,3030,0
|
|
20240102,161300,439720880,3030,3030,3030,3030,0
|
|
20240102,161200,439720880,3030,3030,3030,3030,0
|
|
20240102,161100,439720880,3030,3030,3030,3030,0
|
|
20240102,161000,439720880,3030,3030,3030,3030,2443
|
|
20240102,160900,439720880,3030,3030,3030,3030,0
|
|
20240102,160800,439720880,3030,3030,3030,3030,0
|
|
20240102,160700,439720880,3030,3030,3030,3030,0
|
|
20240102,160600,439720880,3030,3030,3030,3030,0
|
|
20240102,160500,439720880,3030,3030,3030,3030,0
|
|
20240102,160400,439720880,3030,3030,3030,3030,0
|
|
20240102,160300,439720880,3030,3030,3030,3030,0
|
|
20240102,160200,439720880,3030,3030,3030,3030,0
|
|
20240102,160100,439720880,3030,3030,3030,3030,0
|
|
20240102,160000,439720880,3030,3030,3030,3030,0
|
|
20240102,155900,439720880,3030,3030,3030,3030,0
|
|
20240102,155800,439720880,3030,3030,3030,3030,0
|
|
20240102,155700,439720880,3030,3030,3030,3030,0
|
|
20240102,155600,439720880,3030,3030,3030,3030,0
|
|
20240102,155500,439720880,3030,3030,3030,3030,0
|
|
20240102,155400,439720880,3030,3030,3030,3030,0
|
|
20240102,155300,439720880,3030,3030,3030,3030,0
|
|
20240102,155200,439720880,3030,3030,3030,3030,0
|
|
20240102,155100,439720880,3030,3030,3030,3030,0
|
|
20240102,155000,439720880,3030,3030,3030,3030,0
|
|
20240102,154900,439720880,3030,3030,3030,3030,0
|
|
20240102,154800,439720880,3030,3030,3030,3030,0
|
|
20240102,154700,439720880,3030,3030,3030,3030,0
|
|
20240102,154600,439720880,3030,3030,3030,3030,0
|
|
20240102,154500,439720880,3030,3030,3030,3030,0
|
|
20240102,154400,439720880,3030,3030,3030,3030,0
|
|
20240102,154300,439720880,3030,3030,3030,3030,0
|
|
20240102,154200,439720880,3030,3030,3030,3030,0
|
|
20240102,154100,439720880,3030,3030,3030,3030,0
|
|
20240102,154000,439720880,3030,3030,3030,3030,2443
|
|
20240102,153900,439720880,3030,3030,3030,3030,0
|
|
20240102,153800,439720880,3030,3030,3030,3030,0
|
|
20240102,153700,439720880,3030,3030,3030,3030,0
|
|
20240102,153600,439720880,3030,3030,3030,3030,0
|
|
20240102,153500,439720880,3030,3030,3030,3030,0
|
|
20240102,153400,439720880,3030,3030,3030,3030,0
|
|
20240102,153300,439720880,3030,3030,3030,3030,0
|
|
20240102,153200,439720880,3030,3030,3030,3030,0
|
|
20240102,153100,439720880,3030,3030,3030,3030,0
|
|
20240102,153000,439720880,3030,3030,3030,3030,2443
|
|
20240102,152900,432318590,2990,2990,2990,2990,0
|
|
20240102,152800,432318590,2990,2990,2990,2990,0
|
|
20240102,152700,432318590,2990,2990,2990,2990,0
|
|
20240102,152600,432318590,2990,2990,2990,2990,0
|
|
20240102,152500,432318590,2990,2990,2990,2990,0
|
|
20240102,152400,432318590,2990,2990,2990,2990,0
|
|
20240102,152300,432318590,2990,2990,2990,2990,0
|
|
20240102,152200,432318590,2990,2990,2990,2990,0
|
|
20240102,152100,432318590,2990,2990,2990,2990,0
|
|
20240102,152000,432318590,2990,2990,2990,2990,0
|
|
20240102,151900,432318590,2990,2990,2990,2990,0
|
|
20240102,151800,432318590,2990,2990,2990,2990,0
|
|
20240102,151700,432318590,2990,2990,2990,2990,0
|
|
20240102,151600,432318590,2990,2990,2990,2990,0
|
|
20240102,151500,432318590,2990,2990,2990,2990,3
|
|
20240102,151400,432309620,2980,2980,2980,2980,0
|
|
20240102,151300,432309620,2980,2980,2980,2980,3378
|
|
20240102,151200,422243180,2980,2975,2980,2975,1259
|
|
20240102,151100,418497535,2960,2960,2960,2960,0
|
|
20240102,151000,418497535,2960,2960,2960,2960,0
|
|
20240102,150900,418497535,2960,2960,2960,2960,32
|
|
20240102,150800,418402815,2960,2970,2975,2960,730
|
|
20240102,150700,416232645,2970,2970,2970,2970,1
|
|
20240102,150600,416229675,2975,2975,2975,2975,0
|
|
20240102,150500,416229675,2975,2975,2975,2975,0
|
|
20240102,150400,416229675,2975,2975,2975,2975,0
|
|
20240102,150300,416229675,2975,2975,2975,2975,0
|
|
20240102,150200,416229675,2975,2960,2975,2960,2484
|
|
20240102,150100,408869775,2960,2975,2975,2960,1370
|
|
20240102,150000,404799615,2975,2975,2975,2975,0
|
|
20240102,145900,404799615,2975,2975,2975,2975,78
|
|
20240102,145800,404567565,2975,2975,2975,2975,0
|
|
20240102,145700,404567565,2975,2975,2975,2975,32
|
|
20240102,145600,404472365,2970,2970,2970,2970,0
|
|
20240102,145500,404472365,2970,2970,2970,2970,0
|
|
20240102,145400,404472365,2970,2970,2970,2970,0
|
|
20240102,145300,404472365,2970,2970,2970,2970,0
|
|
20240102,145200,404472365,2970,2970,2970,2970,0
|
|
20240102,145100,404472365,2970,2970,2970,2970,200
|
|
20240102,145000,403878365,2970,2970,2970,2970,0
|
|
20240102,144900,403878365,2970,2970,2970,2970,0
|
|
20240102,144800,403878365,2970,2970,2970,2970,0
|
|
20240102,144700,403878365,2970,2970,2970,2970,0
|
|
20240102,144600,403878365,2970,2970,2970,2970,0
|
|
20240102,144500,403878365,2970,2970,2970,2970,0
|
|
20240102,144400,403878365,2970,2970,2970,2970,0
|
|
20240102,144300,403878365,2970,2970,2970,2970,76
|
|
20240102,144200,403652645,2970,2970,2970,2970,0
|
|
20240102,144100,403652645,2970,2970,2970,2970,27
|
|
20240102,144000,403572455,2990,2990,2990,2990,100
|
|
20240102,143900,403273455,2990,2990,2990,2990,700
|
|
20240102,143800,401180455,2990,2990,2990,2990,0
|
|
20240102,143700,401180455,2990,2990,2990,2990,0
|
|
20240102,143600,401180455,2990,2990,2990,2990,1
|
|
20240102,143500,401177465,2970,2970,2970,2970,172
|
|
20240102,143400,400666625,2970,2970,2970,2970,3
|
|
20240102,143300,400657715,2970,2970,2970,2970,409
|
|
20240102,143200,399442985,2970,2970,2970,2970,146
|
|
20240102,143100,399009365,2970,2970,2970,2970,852
|
|
20240102,143000,396478925,2970,2970,2970,2970,1127
|
|
20240102,142900,393131735,2970,2970,2970,2970,484
|
|
20240102,142800,391694255,2970,2970,2970,2970,0
|
|
20240102,142700,391694255,2970,2970,2970,2970,284
|
|
20240102,142600,390850775,2965,2965,2965,2965,0
|
|
20240102,142500,390850775,2965,2965,2965,2965,0
|
|
20240102,142400,390850775,2965,2970,2970,2965,200
|
|
20240102,142300,390257275,2965,2985,2985,2960,25018
|
|
20240102,142200,316171315,2990,2985,2990,2985,225
|
|
20240102,142100,315498915,2985,3010,3020,2970,5033
|
|
20240102,142000,300534910,2980,2985,2985,2980,540
|
|
20240102,141900,298923245,3005,2985,3005,2980,1457
|
|
20240102,141800,294572645,2965,3010,3010,2965,8508
|
|
20240102,141700,269181300,3010,3010,3010,3010,700
|
|
20240102,141600,267074300,3015,3015,3015,3015,698
|
|
20240102,141500,264969830,3020,3020,3020,3020,500
|
|
20240102,141400,263459830,3020,3035,3035,3020,2847
|
|
20240102,141300,254850715,3035,3035,3035,3035,462
|
|
20240102,141200,253448545,3035,3035,3035,3035,100
|
|
20240102,141100,253145045,3025,3025,3025,3025,0
|
|
20240102,141000,253145045,3025,3025,3025,3025,5
|
|
20240102,140900,253129920,3030,3030,3030,3030,0
|
|
20240102,140800,253129920,3030,3030,3030,3030,0
|
|
20240102,140700,253129920,3030,3030,3030,3030,189
|
|
20240102,140600,252557250,3025,3025,3025,3025,0
|
|
20240102,140500,252557250,3025,3025,3025,3025,0
|
|
20240102,140400,252557250,3025,3025,3025,3025,0
|
|
20240102,140300,252557250,3025,3030,3030,3025,1099
|
|
20240102,140200,249232280,3025,3025,3025,3025,194
|
|
20240102,140100,248645430,3020,3015,3020,3015,200
|
|
20240102,140000,248041930,3015,3015,3015,3015,0
|
|
20240102,135900,248041930,3015,3015,3015,3015,0
|
|
20240102,135800,248041930,3015,3015,3015,3015,1
|
|
20240102,135700,248038915,3015,3015,3015,3015,0
|
|
20240102,135600,248038915,3015,3015,3015,3015,0
|
|
20240102,135500,248038915,3015,3015,3015,3015,0
|
|
20240102,135400,248038915,3015,3015,3015,3015,0
|
|
20240102,135300,248038915,3015,3015,3015,3015,0
|
|
20240102,135200,248038915,3015,3015,3015,3015,0
|
|
20240102,135100,248038915,3015,3015,3015,3015,0
|
|
20240102,135000,248038915,3015,3015,3015,3015,1
|
|
20240102,134900,248035900,3020,3020,3020,3020,3
|
|
20240102,134800,248026840,3015,3015,3015,3015,0
|
|
20240102,134700,248026840,3015,3015,3015,3015,29
|
|
20240102,134600,247939405,3015,3015,3015,3015,269
|
|
20240102,134500,247128370,3015,3015,3015,3015,196
|
|
20240102,134400,246537430,3020,3020,3020,3020,8
|
|
20240102,134300,246513270,3020,3020,3020,3020,560
|
|
20240102,134200,244822070,3020,3020,3020,3020,0
|
|
20240102,134100,244822070,3020,3020,3020,3020,0
|
|
20240102,134000,244822070,3020,3020,3020,3020,0
|
|
20240102,133900,244822070,3020,3020,3020,3020,0
|
|
20240102,133800,244822070,3020,3020,3020,3020,0
|
|
20240102,133700,244822070,3020,3020,3020,3020,0
|
|
20240102,133600,244822070,3020,3020,3020,3020,0
|
|
20240102,133500,244822070,3020,3020,3020,3020,0
|
|
20240102,133400,244822070,3020,3020,3020,3020,0
|
|
20240102,133300,244822070,3020,3020,3020,3020,0
|
|
20240102,133200,244822070,3020,3020,3020,3020,0
|
|
20240102,133100,244822070,3020,3020,3020,3020,0
|
|
20240102,133000,244822070,3020,3020,3020,3020,0
|
|
20240102,132900,244822070,3020,3020,3020,3020,0
|
|
20240102,132800,244822070,3020,3020,3020,3020,0
|
|
20240102,132700,244822070,3020,3020,3020,3020,0
|
|
20240102,132600,244822070,3020,3020,3020,3020,50
|
|
20240102,132500,244671070,3020,3020,3020,3020,138
|
|
20240102,132400,244254310,3015,3015,3015,3015,0
|
|
20240102,132300,244254310,3015,3015,3015,3015,0
|
|
20240102,132200,244254310,3015,3015,3015,3015,47
|
|
20240102,132100,244112605,3005,3010,3010,3005,2044
|
|
20240102,132000,237960415,3010,3010,3010,3010,0
|
|
20240102,131900,237960415,3010,3010,3010,3010,5
|
|
20240102,131800,237945365,3010,3010,3010,3010,7
|
|
20240102,131700,237924295,3010,3010,3010,3010,140
|
|
20240102,131600,237502895,3015,3015,3015,3015,49
|
|
20240102,131500,237355160,3010,3015,3015,3010,50
|
|
20240102,131400,237204565,3015,3015,3015,3015,1
|
|
20240102,131300,237201550,3000,3030,3030,3000,700
|
|
20240102,131200,235090615,3035,3035,3035,3035,0
|
|
20240102,131100,235090615,3035,3035,3035,3035,0
|
|
20240102,131000,235090615,3035,3035,3035,3035,0
|
|
20240102,130900,235090615,3035,3035,3035,3035,0
|
|
20240102,130800,235090615,3035,3035,3035,3035,0
|
|
20240102,130700,235090615,3035,3035,3035,3035,0
|
|
20240102,130600,235090615,3035,3035,3035,3035,0
|
|
20240102,130500,235090615,3035,3035,3035,3035,0
|
|
20240102,130400,235090615,3035,3035,3035,3035,0
|
|
20240102,130300,235090615,3035,3035,3035,3035,0
|
|
20240102,130200,235090615,3035,3035,3035,3035,2
|
|
20240102,130100,235084545,3015,3015,3015,3015,0
|
|
20240102,130000,235084545,3015,3015,3015,3015,0
|
|
20240102,125900,235084545,3015,3015,3015,3015,0
|
|
20240102,125800,235084545,3015,3020,3020,3015,4000
|
|
20240102,125700,223024520,3015,3015,3015,3015,0
|
|
20240102,125600,223024520,3015,3015,3015,3015,919
|
|
20240102,125500,220253735,3015,3015,3015,3015,156
|
|
20240102,125400,219783395,3015,3015,3015,3010,283
|
|
20240102,125300,218930695,3015,3020,3020,3015,3296
|
|
20240102,125200,208991270,3040,3040,3040,3040,0
|
|
20240102,125100,208991270,3040,3040,3040,3040,0
|
|
20240102,125000,208991270,3040,3040,3040,3040,0
|
|
20240102,124900,208991270,3040,3040,3040,3040,0
|
|
20240102,124800,208991270,3040,3040,3040,3040,0
|
|
20240102,124700,208991270,3040,3040,3040,3040,0
|
|
20240102,124600,208991270,3040,3040,3040,3040,0
|
|
20240102,124500,208991270,3040,3040,3040,3040,500
|
|
20240102,124400,207471270,3020,3020,3020,3020,0
|
|
20240102,124300,207471270,3020,3030,3030,3015,5500
|
|
20240102,124200,190877535,3045,3045,3045,3045,50
|
|
20240102,124100,190725285,3050,3050,3050,3050,0
|
|
20240102,124000,190725285,3050,3050,3050,3050,0
|
|
20240102,123900,190725285,3050,3050,3050,3050,0
|
|
20240102,123800,190725285,3050,3050,3050,3050,0
|
|
20240102,123700,190725285,3050,3050,3050,3050,0
|
|
20240102,123600,190725285,3050,3050,3050,3050,0
|
|
20240102,123500,190725285,3050,3050,3050,3050,0
|
|
20240102,123400,190725285,3050,3050,3050,3050,0
|
|
20240102,123300,190725285,3050,3050,3050,3050,11
|
|
20240102,123200,190691735,3040,3040,3040,3040,0
|
|
20240102,123100,190691735,3040,3040,3040,3040,0
|
|
20240102,123000,190691735,3040,3040,3040,3030,1596
|
|
20240102,122900,185842895,3040,3040,3040,3040,0
|
|
20240102,122800,185842895,3040,3040,3040,3040,0
|
|
20240102,122700,185842895,3040,3040,3040,3040,0
|
|
20240102,122600,185842895,3040,3035,3040,3035,2
|
|
20240102,122500,185836820,3040,3040,3040,3040,19
|
|
20240102,122400,185779060,3040,3040,3040,3040,300
|
|
20240102,122300,184867060,3045,3045,3045,3045,0
|
|
20240102,122200,184867060,3045,3050,3050,3045,239
|
|
20240102,122100,184139210,3045,3050,3050,3045,197
|
|
20240102,122000,183538385,3050,3055,3075,3050,7938
|
|
20240102,121900,159321645,3075,3065,3075,3065,3821
|
|
20240102,121800,147599180,3070,3070,3070,3070,30
|
|
20240102,121700,147507080,3050,3050,3050,3050,1045
|
|
20240102,121600,144319830,3050,3050,3050,3050,1000
|
|
20240102,121500,141269830,3050,3070,3070,3050,5532
|
|
20240102,121400,124396570,3065,3070,3070,3065,256
|
|
20240102,121300,123610905,3070,3070,3070,3070,20
|
|
20240102,121200,123549505,3070,3070,3070,3070,63
|
|
20240102,121100,123356095,3070,3055,3070,3055,530
|
|
20240102,121000,121736645,3070,3070,3070,3070,0
|
|
20240102,120900,121736645,3070,3075,3075,3055,362
|
|
20240102,120800,120629485,3075,3035,3075,3035,2786
|
|
20240102,120700,112115250,3030,3030,3030,3030,343
|
|
20240102,120600,111075960,3030,3025,3030,3025,1600
|
|
20240102,120500,106230980,3025,3010,3025,3010,5088
|
|
20240102,120400,90871830,3010,3010,3010,3010,0
|
|
20240102,120300,90871830,3010,3010,3010,3010,1
|
|
20240102,120200,90868820,3005,3005,3005,3005,0
|
|
20240102,120100,90868820,3005,3005,3005,3005,47
|
|
20240102,120000,90727585,3005,3005,3005,3005,0
|
|
20240102,115900,90727585,3005,3005,3005,3005,0
|
|
20240102,115800,90727585,3005,3005,3005,3005,0
|
|
20240102,115700,90727585,3005,3005,3005,3005,0
|
|
20240102,115600,90727585,3005,3005,3005,3005,0
|
|
20240102,115500,90727585,3005,3000,3005,3000,1500
|
|
20240102,115400,86225950,3000,3000,3000,3000,0
|
|
20240102,115300,86225950,3000,2995,3000,2995,37
|
|
20240102,115200,86114965,2990,3000,3000,2970,796
|
|
20240102,115100,83745105,3000,3000,3000,3000,0
|
|
20240102,115000,83745105,3000,3000,3000,3000,0
|
|
20240102,114900,83745105,3000,3000,3000,3000,0
|
|
20240102,114800,83745105,3000,3000,3000,3000,0
|
|
20240102,114700,83745105,3000,3000,3000,3000,10
|
|
20240102,114600,83715105,3000,3000,3000,3000,0
|
|
20240102,114500,83715105,3000,3000,3000,3000,0
|
|
20240102,114400,83715105,3000,3000,3000,3000,10
|
|
20240102,114300,83685105,3000,3000,3000,3000,26
|
|
20240102,114200,83607105,3000,3000,3000,3000,0
|
|
20240102,114100,83607105,3000,3000,3000,3000,0
|
|
20240102,114000,83607105,3000,3000,3000,3000,2684
|
|
20240102,113900,75555105,3000,3000,3000,3000,61
|
|
20240102,113800,75372105,2995,2995,2995,2995,479
|
|
20240102,113700,73937500,2985,2985,2985,2985,0
|
|
20240102,113600,73937500,2985,2985,2985,2985,0
|
|
20240102,113500,73937500,2985,2985,2985,2985,0
|
|
20240102,113400,73937500,2985,2985,2985,2985,0
|
|
20240102,113300,73937500,2985,2985,2985,2985,204
|
|
20240102,113200,73328560,2990,2990,2990,2990,0
|
|
20240102,113100,73328560,2990,2990,2990,2990,0
|
|
20240102,113000,73328560,2990,2990,2990,2990,0
|
|
20240102,112900,73328560,2990,2990,2990,2990,0
|
|
20240102,112800,73328560,2990,2990,2990,2990,0
|
|
20240102,112700,73328560,2990,2985,2990,2985,897
|
|
20240102,112600,70649155,2980,2980,2980,2980,0
|
|
20240102,112500,70649155,2980,2980,2980,2980,0
|
|
20240102,112400,70649155,2980,2980,2980,2980,0
|
|
20240102,112300,70649155,2980,2980,2980,2980,40
|
|
20240102,112200,70529955,2980,2980,2980,2980,0
|
|
20240102,112100,70529955,2980,2980,2980,2980,0
|
|
20240102,112000,70529955,2980,2980,2980,2980,0
|
|
20240102,111900,70529955,2980,2980,2980,2980,326
|
|
20240102,111800,69558475,2975,2975,2975,2975,0
|
|
20240102,111700,69558475,2975,2975,2975,2975,0
|
|
20240102,111600,69558475,2975,2975,2975,2975,148
|
|
20240102,111500,69118175,2965,2965,2965,2965,0
|
|
20240102,111400,69118175,2965,2965,2965,2965,0
|
|
20240102,111300,69118175,2965,2965,2965,2965,0
|
|
20240102,111200,69118175,2965,2965,2965,2965,0
|
|
20240102,111100,69118175,2965,2965,2965,2965,0
|
|
20240102,111000,69118175,2965,2965,2965,2965,0
|
|
20240102,110900,69118175,2965,2970,2970,2965,728
|
|
20240102,110800,66959555,2970,2970,2970,2970,0
|
|
20240102,110700,66959555,2970,2975,2975,2970,101
|
|
20240102,110600,66659580,2975,2975,2975,2975,0
|
|
20240102,110500,66659580,2975,2975,2975,2975,0
|
|
20240102,110400,66659580,2975,2975,2975,2975,0
|
|
20240102,110300,66659580,2975,2975,2975,2975,40
|
|
20240102,110200,66540580,2975,2975,2975,2975,0
|
|
20240102,110100,66540580,2975,2975,2975,2975,0
|
|
20240102,110000,66540580,2975,2975,2975,2975,0
|
|
20240102,105900,66540580,2975,2975,2975,2975,40
|
|
20240102,105800,66421580,2975,2975,2975,2975,0
|
|
20240102,105700,66421580,2975,2975,2975,2975,0
|
|
20240102,105600,66421580,2975,2965,2975,2965,3516
|
|
20240102,105500,55995765,2970,2970,2970,2970,70
|
|
20240102,105400,55787865,2970,2970,2970,2970,0
|
|
20240102,105300,55787865,2970,2970,2970,2970,0
|
|
20240102,105200,55787865,2970,2970,2970,2970,1
|
|
20240102,105100,55784895,2970,2970,2985,2970,5
|
|
20240102,105000,55770000,2985,2985,2985,2985,1
|
|
20240102,104900,55767015,2985,2985,2985,2985,0
|
|
20240102,104800,55767015,2985,2985,2985,2985,0
|
|
20240102,104700,55767015,2985,2985,2985,2985,11
|
|
20240102,104600,55734180,2985,2985,2985,2985,1
|
|
20240102,104500,55731195,2970,2975,2975,2970,400
|
|
20240102,104400,54543090,2975,2975,2975,2975,0
|
|
20240102,104300,54543090,2975,2975,2975,2975,400
|
|
20240102,104200,53353090,2975,2975,2975,2975,0
|
|
20240102,104100,53353090,2975,2975,2975,2975,50
|
|
20240102,104000,53204340,2975,2975,2975,2975,0
|
|
20240102,103900,53204340,2975,2975,2975,2975,102
|
|
20240102,103800,52900890,2975,2970,2975,2970,879
|
|
20240102,103700,50285870,2955,2960,2970,2955,2015
|
|
20240102,103600,44307995,2955,2955,2955,2955,539
|
|
20240102,103500,42715250,2955,2955,2955,2955,400
|
|
20240102,103400,41533250,2955,2955,2955,2955,0
|
|
20240102,103300,41533250,2955,2955,2955,2955,1367
|
|
20240102,103200,37493765,2940,2940,2940,2940,100
|
|
20240102,103100,37199765,2940,2940,2940,2940,500
|
|
20240102,103000,35729765,2940,2940,2940,2940,0
|
|
20240102,102900,35729765,2940,2940,2940,2940,0
|
|
20240102,102800,35729765,2940,2940,2940,2940,10
|
|
20240102,102700,35700365,2940,2940,2940,2940,76
|
|
20240102,102600,35476925,2940,2940,2940,2940,0
|
|
20240102,102500,35476925,2940,2940,2940,2940,0
|
|
20240102,102400,35476925,2940,2940,2940,2940,0
|
|
20240102,102300,35476925,2940,2955,2955,2940,4
|
|
20240102,102200,35465120,2955,2955,2955,2955,324
|
|
20240102,102100,34507700,2960,2960,2960,2960,0
|
|
20240102,102000,34507700,2960,2960,2960,2960,1
|
|
20240102,101900,34504740,2965,2965,2965,2965,0
|
|
20240102,101800,34504740,2965,2965,2965,2965,0
|
|
20240102,101700,34504740,2965,2965,2965,2965,1
|
|
20240102,101600,34501775,2955,2955,2955,2955,1
|
|
20240102,101500,34498820,2965,2965,2965,2965,1
|
|
20240102,101400,34495855,2965,2965,2965,2965,1
|
|
20240102,101300,34492890,2955,2960,2960,2955,224
|
|
20240102,101200,33830470,2965,2965,2965,2965,588
|
|
20240102,101100,32087050,2970,2965,2970,2965,682
|
|
20240102,101000,30064365,2980,2980,2980,2980,0
|
|
20240102,100900,30064365,2980,2980,2980,2980,9
|
|
20240102,100800,30037545,2970,2970,2970,2970,739
|
|
20240102,100700,27842715,2955,2955,2955,2955,0
|
|
20240102,100600,27842715,2955,2955,2955,2955,6097
|
|
20240102,100500,9826080,2955,2955,2955,2955,0
|
|
20240102,100400,9826080,2955,2955,2955,2955,0
|
|
20240102,100300,9826080,2955,2945,2955,2945,2676
|
|
20240102,100200,1920945,2900,2905,2905,2900,293
|
|
20240102,100100,1070795,2900,2900,2900,2900,0
|
|
20240102,100000,1070795,2900,2955,2955,2900,363
|