648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,194500,620191195,3025,3025,3025,3025,1549
|
|
20240109,194400,620191195,3025,3025,3025,3025,0
|
|
20240109,194300,620191195,3025,3025,3025,3025,0
|
|
20240109,194200,620191195,3025,3025,3025,3025,0
|
|
20240109,194100,620191195,3025,3025,3025,3025,0
|
|
20240109,194000,620191195,3025,3025,3025,3025,0
|
|
20240109,193900,620191195,3025,3025,3025,3025,0
|
|
20240109,193800,620191195,3025,3025,3025,3025,0
|
|
20240109,193700,620191195,3025,3025,3025,3025,0
|
|
20240109,193600,620191195,3025,3025,3025,3025,0
|
|
20240109,193500,620191195,3025,3025,3025,3025,0
|
|
20240109,193400,620191195,3025,3025,3025,3025,0
|
|
20240109,193300,620191195,3025,3025,3025,3025,0
|
|
20240109,193200,620191195,3025,3025,3025,3025,0
|
|
20240109,193100,620191195,3025,3025,3025,3025,0
|
|
20240109,193000,620191195,3025,3025,3025,3025,0
|
|
20240109,192900,620191195,3025,3025,3025,3025,0
|
|
20240109,192800,620191195,3025,3025,3025,3025,0
|
|
20240109,192700,620191195,3025,3025,3025,3025,0
|
|
20240109,192600,620191195,3025,3025,3025,3025,0
|
|
20240109,192500,620191195,3025,3025,3025,3025,0
|
|
20240109,192400,620191195,3025,3025,3025,3025,0
|
|
20240109,192300,620191195,3025,3025,3025,3025,0
|
|
20240109,192200,620191195,3025,3025,3025,3025,0
|
|
20240109,192100,620191195,3025,3025,3025,3025,0
|
|
20240109,192000,620191195,3025,3025,3025,3025,0
|
|
20240109,191900,620191195,3025,3025,3025,3025,0
|
|
20240109,191800,620191195,3025,3025,3025,3025,0
|
|
20240109,191700,620191195,3025,3025,3025,3025,0
|
|
20240109,191600,620191195,3025,3025,3025,3025,0
|
|
20240109,191500,620191195,3025,3025,3025,3025,1549
|
|
20240109,191400,620191195,3025,3025,3025,3025,0
|
|
20240109,191300,620191195,3025,3025,3025,3025,0
|
|
20240109,191200,620191195,3025,3025,3025,3025,0
|
|
20240109,191100,620191195,3025,3025,3025,3025,0
|
|
20240109,191000,620191195,3025,3025,3025,3025,0
|
|
20240109,190900,620191195,3025,3025,3025,3025,0
|
|
20240109,190800,620191195,3025,3025,3025,3025,0
|
|
20240109,190700,620191195,3025,3025,3025,3025,0
|
|
20240109,190600,620191195,3025,3025,3025,3025,0
|
|
20240109,190500,620191195,3025,3025,3025,3025,0
|
|
20240109,190400,620191195,3025,3025,3025,3025,0
|
|
20240109,190300,620191195,3025,3025,3025,3025,0
|
|
20240109,190200,620191195,3025,3025,3025,3025,0
|
|
20240109,190100,620191195,3025,3025,3025,3025,0
|
|
20240109,190000,620191195,3025,3025,3025,3025,0
|
|
20240109,185900,620191195,3025,3025,3025,3025,0
|
|
20240109,185800,620191195,3025,3025,3025,3025,0
|
|
20240109,185700,620191195,3025,3025,3025,3025,0
|
|
20240109,185600,620191195,3025,3025,3025,3025,0
|
|
20240109,185500,620191195,3025,3025,3025,3025,0
|
|
20240109,185400,620191195,3025,3025,3025,3025,0
|
|
20240109,185300,620191195,3025,3025,3025,3025,0
|
|
20240109,185200,620191195,3025,3025,3025,3025,0
|
|
20240109,185100,620191195,3025,3025,3025,3025,0
|
|
20240109,185000,620191195,3025,3025,3025,3025,0
|
|
20240109,184900,620191195,3025,3025,3025,3025,0
|
|
20240109,184800,620191195,3025,3025,3025,3025,0
|
|
20240109,184700,620191195,3025,3025,3025,3025,0
|
|
20240109,184600,620191195,3025,3025,3025,3025,0
|
|
20240109,184500,620191195,3025,3025,3025,3025,1549
|
|
20240109,184400,620191195,3025,3025,3025,3025,0
|
|
20240109,184300,620191195,3025,3025,3025,3025,0
|
|
20240109,184200,620191195,3025,3025,3025,3025,0
|
|
20240109,184100,620191195,3025,3025,3025,3025,0
|
|
20240109,184000,620191195,3025,3025,3025,3025,0
|
|
20240109,183900,620191195,3025,3025,3025,3025,0
|
|
20240109,183800,620191195,3025,3025,3025,3025,0
|
|
20240109,183700,620191195,3025,3025,3025,3025,0
|
|
20240109,183600,620191195,3025,3025,3025,3025,0
|
|
20240109,183500,620191195,3025,3025,3025,3025,0
|
|
20240109,183400,620191195,3025,3025,3025,3025,0
|
|
20240109,183300,620191195,3025,3025,3025,3025,0
|
|
20240109,183200,620191195,3025,3025,3025,3025,0
|
|
20240109,183100,620191195,3025,3025,3025,3025,0
|
|
20240109,183000,620191195,3025,3025,3025,3025,0
|
|
20240109,182900,620191195,3025,3025,3025,3025,0
|
|
20240109,182800,620191195,3025,3025,3025,3025,0
|
|
20240109,182700,620191195,3025,3025,3025,3025,0
|
|
20240109,182600,620191195,3025,3025,3025,3025,0
|
|
20240109,182500,620191195,3025,3025,3025,3025,0
|
|
20240109,182400,620191195,3025,3025,3025,3025,0
|
|
20240109,182300,620191195,3025,3025,3025,3025,0
|
|
20240109,182200,620191195,3025,3025,3025,3025,0
|
|
20240109,182100,620191195,3025,3025,3025,3025,0
|
|
20240109,182000,620191195,3025,3025,3025,3025,0
|
|
20240109,181900,620191195,3025,3025,3025,3025,0
|
|
20240109,181800,620191195,3025,3025,3025,3025,0
|
|
20240109,181700,620191195,3025,3025,3025,3025,0
|
|
20240109,181600,620191195,3025,3025,3025,3025,0
|
|
20240109,181500,620191195,3025,3025,3025,3025,1549
|
|
20240109,181400,620191195,3025,3025,3025,3025,0
|
|
20240109,181300,620191195,3025,3025,3025,3025,0
|
|
20240109,181200,620191195,3025,3025,3025,3025,0
|
|
20240109,181100,620191195,3025,3025,3025,3025,0
|
|
20240109,181000,620191195,3025,3025,3025,3025,0
|
|
20240109,180900,620191195,3025,3025,3025,3025,0
|
|
20240109,180800,620191195,3025,3025,3025,3025,0
|
|
20240109,180700,620191195,3025,3025,3025,3025,0
|
|
20240109,180600,620191195,3025,3025,3025,3025,0
|
|
20240109,180500,620191195,3025,3025,3025,3025,0
|
|
20240109,180400,620191195,3025,3025,3025,3025,0
|
|
20240109,180300,620191195,3025,3025,3025,3025,0
|
|
20240109,180200,620191195,3025,3025,3025,3025,0
|
|
20240109,180100,620191195,3025,3025,3025,3025,0
|
|
20240109,180000,620191195,3025,3025,3025,3025,0
|
|
20240109,175900,620191195,3025,3025,3025,3025,0
|
|
20240109,175800,620191195,3025,3025,3025,3025,0
|
|
20240109,175700,620191195,3025,3025,3025,3025,0
|
|
20240109,175600,620191195,3025,3025,3025,3025,0
|
|
20240109,175500,620191195,3025,3025,3025,3025,0
|
|
20240109,175400,620191195,3025,3025,3025,3025,0
|
|
20240109,175300,620191195,3025,3025,3025,3025,0
|
|
20240109,175200,620191195,3025,3025,3025,3025,0
|
|
20240109,175100,620191195,3025,3025,3025,3025,0
|
|
20240109,175000,620191195,3025,3025,3025,3025,0
|
|
20240109,174900,620191195,3025,3025,3025,3025,0
|
|
20240109,174800,620191195,3025,3025,3025,3025,0
|
|
20240109,174700,620191195,3025,3025,3025,3025,0
|
|
20240109,174600,620191195,3025,3025,3025,3025,0
|
|
20240109,174500,620191195,3025,3025,3025,3025,1549
|
|
20240109,174400,620191195,3025,3025,3025,3025,0
|
|
20240109,174300,620191195,3025,3025,3025,3025,0
|
|
20240109,174200,620191195,3025,3025,3025,3025,0
|
|
20240109,174100,620191195,3025,3025,3025,3025,0
|
|
20240109,174000,620191195,3025,3025,3025,3025,0
|
|
20240109,173900,620191195,3025,3025,3025,3025,0
|
|
20240109,173800,620191195,3025,3025,3025,3025,0
|
|
20240109,173700,620191195,3025,3025,3025,3025,0
|
|
20240109,173600,620191195,3025,3025,3025,3025,0
|
|
20240109,173500,620191195,3025,3025,3025,3025,0
|
|
20240109,173400,620191195,3025,3025,3025,3025,0
|
|
20240109,173300,620191195,3025,3025,3025,3025,0
|
|
20240109,173200,620191195,3025,3025,3025,3025,0
|
|
20240109,173100,620191195,3025,3025,3025,3025,0
|
|
20240109,173000,620191195,3025,3025,3025,3025,0
|
|
20240109,172900,620191195,3025,3025,3025,3025,0
|
|
20240109,172800,620191195,3025,3025,3025,3025,0
|
|
20240109,172700,620191195,3025,3025,3025,3025,0
|
|
20240109,172600,620191195,3025,3025,3025,3025,0
|
|
20240109,172500,620191195,3025,3025,3025,3025,0
|
|
20240109,172400,620191195,3025,3025,3025,3025,0
|
|
20240109,172300,620191195,3025,3025,3025,3025,0
|
|
20240109,172200,620191195,3025,3025,3025,3025,0
|
|
20240109,172100,620191195,3025,3025,3025,3025,0
|
|
20240109,172000,620191195,3025,3025,3025,3025,0
|
|
20240109,171900,620191195,3025,3025,3025,3025,0
|
|
20240109,171800,620191195,3025,3025,3025,3025,0
|
|
20240109,171700,620191195,3025,3025,3025,3025,0
|
|
20240109,171600,620191195,3025,3025,3025,3025,0
|
|
20240109,171500,620191195,3025,3025,3025,3025,1549
|
|
20240109,171400,620191195,3025,3025,3025,3025,0
|
|
20240109,171300,620191195,3025,3025,3025,3025,0
|
|
20240109,171200,620191195,3025,3025,3025,3025,0
|
|
20240109,171100,620191195,3025,3025,3025,3025,0
|
|
20240109,171000,620191195,3025,3025,3025,3025,0
|
|
20240109,170900,620191195,3025,3025,3025,3025,0
|
|
20240109,170800,620191195,3025,3025,3025,3025,0
|
|
20240109,170700,620191195,3025,3025,3025,3025,0
|
|
20240109,170600,620191195,3025,3025,3025,3025,0
|
|
20240109,170500,620191195,3025,3025,3025,3025,0
|
|
20240109,170400,620191195,3025,3025,3025,3025,0
|
|
20240109,170300,620191195,3025,3025,3025,3025,0
|
|
20240109,170200,620191195,3025,3025,3025,3025,0
|
|
20240109,170100,620191195,3025,3025,3025,3025,0
|
|
20240109,170000,620191195,3025,3025,3025,3025,0
|
|
20240109,165900,620191195,3025,3025,3025,3025,0
|
|
20240109,165800,620191195,3025,3025,3025,3025,0
|
|
20240109,165700,620191195,3025,3025,3025,3025,0
|
|
20240109,165600,620191195,3025,3025,3025,3025,0
|
|
20240109,165500,620191195,3025,3025,3025,3025,0
|
|
20240109,165400,620191195,3025,3025,3025,3025,0
|
|
20240109,165300,620191195,3025,3025,3025,3025,0
|
|
20240109,165200,620191195,3025,3025,3025,3025,0
|
|
20240109,165100,620191195,3025,3025,3025,3025,0
|
|
20240109,165000,620191195,3025,3025,3025,3025,0
|
|
20240109,164900,620191195,3025,3025,3025,3025,0
|
|
20240109,164800,620191195,3025,3025,3025,3025,0
|
|
20240109,164700,620191195,3025,3025,3025,3025,0
|
|
20240109,164600,620191195,3025,3025,3025,3025,0
|
|
20240109,164500,620191195,3025,3025,3025,3025,1549
|
|
20240109,164400,620191195,3025,3025,3025,3025,0
|
|
20240109,164300,620191195,3025,3025,3025,3025,0
|
|
20240109,164200,620191195,3025,3025,3025,3025,0
|
|
20240109,164100,620191195,3025,3025,3025,3025,0
|
|
20240109,164000,620191195,3025,3025,3025,3025,0
|
|
20240109,163900,620191195,3025,3025,3025,3025,0
|
|
20240109,163800,620191195,3025,3025,3025,3025,0
|
|
20240109,163700,620191195,3025,3025,3025,3025,0
|
|
20240109,163600,620191195,3025,3025,3025,3025,0
|
|
20240109,163500,620191195,3025,3025,3025,3025,0
|
|
20240109,163400,620191195,3025,3025,3025,3025,0
|
|
20240109,163300,620191195,3025,3025,3025,3025,0
|
|
20240109,163200,620191195,3025,3025,3025,3025,0
|
|
20240109,163100,620191195,3025,3025,3025,3025,0
|
|
20240109,163000,620191195,3025,3025,3025,3025,0
|
|
20240109,162900,620191195,3025,3025,3025,3025,0
|
|
20240109,162800,620191195,3025,3025,3025,3025,0
|
|
20240109,162700,620191195,3025,3025,3025,3025,0
|
|
20240109,162600,620191195,3025,3025,3025,3025,0
|
|
20240109,162500,620191195,3025,3025,3025,3025,0
|
|
20240109,162400,620191195,3025,3025,3025,3025,0
|
|
20240109,162300,620191195,3025,3025,3025,3025,0
|
|
20240109,162200,620191195,3025,3025,3025,3025,0
|
|
20240109,162100,620191195,3025,3025,3025,3025,0
|
|
20240109,162000,620191195,3025,3025,3025,3025,0
|
|
20240109,161900,620191195,3025,3025,3025,3025,0
|
|
20240109,161800,620191195,3025,3025,3025,3025,0
|
|
20240109,161700,620191195,3025,3025,3025,3025,0
|
|
20240109,161600,620191195,3025,3025,3025,3025,0
|
|
20240109,161500,620191195,3025,3025,3025,3025,1549
|
|
20240109,161400,620191195,3025,3025,3025,3025,0
|
|
20240109,161300,620191195,3025,3025,3025,3025,0
|
|
20240109,161200,620191195,3025,3025,3025,3025,0
|
|
20240109,161100,620191195,3025,3025,3025,3025,0
|
|
20240109,161000,620191195,3025,3025,3025,3025,0
|
|
20240109,160900,620191195,3025,3025,3025,3025,0
|
|
20240109,160800,620191195,3025,3025,3025,3025,0
|
|
20240109,160700,620191195,3025,3025,3025,3025,0
|
|
20240109,160600,620191195,3025,3025,3025,3025,0
|
|
20240109,160500,620191195,3025,3025,3025,3025,0
|
|
20240109,160400,620191195,3025,3025,3025,3025,0
|
|
20240109,160300,620191195,3025,3025,3025,3025,0
|
|
20240109,160200,620191195,3025,3025,3025,3025,0
|
|
20240109,160100,620191195,3025,3025,3025,3025,0
|
|
20240109,160000,620191195,3025,3025,3025,3025,0
|
|
20240109,155900,620191195,3025,3025,3025,3025,0
|
|
20240109,155800,620191195,3025,3025,3025,3025,0
|
|
20240109,155700,620191195,3025,3025,3025,3025,0
|
|
20240109,155600,620191195,3025,3025,3025,3025,0
|
|
20240109,155500,620191195,3025,3025,3025,3025,0
|
|
20240109,155400,620191195,3025,3025,3025,3025,0
|
|
20240109,155300,620191195,3025,3025,3025,3025,0
|
|
20240109,155200,620191195,3025,3025,3025,3025,0
|
|
20240109,155100,620191195,3025,3025,3025,3025,0
|
|
20240109,155000,620191195,3025,3025,3025,3025,0
|
|
20240109,154900,620191195,3025,3025,3025,3025,0
|
|
20240109,154800,620191195,3025,3025,3025,3025,0
|
|
20240109,154700,620191195,3025,3025,3025,3025,0
|
|
20240109,154600,620191195,3025,3025,3025,3025,0
|
|
20240109,154500,620191195,3025,3025,3025,3025,1549
|
|
20240109,154400,620191195,3025,3025,3025,3025,0
|
|
20240109,154300,620191195,3025,3025,3025,3025,0
|
|
20240109,154200,620191195,3025,3025,3025,3025,0
|
|
20240109,154100,620191195,3025,3025,3025,3025,0
|
|
20240109,154000,620191195,3025,3025,3025,3025,0
|
|
20240109,153900,620191195,3025,3025,3025,3025,0
|
|
20240109,153800,620191195,3025,3025,3025,3025,0
|
|
20240109,153700,620191195,3025,3025,3025,3025,0
|
|
20240109,153600,620191195,3025,3025,3025,3025,0
|
|
20240109,153500,620191195,3025,3025,3025,3025,0
|
|
20240109,153400,620191195,3025,3025,3025,3025,0
|
|
20240109,153300,620191195,3025,3025,3025,3025,0
|
|
20240109,153200,620191195,3025,3025,3025,3025,0
|
|
20240109,153100,620191195,3025,3025,3025,3025,0
|
|
20240109,153000,620191195,3025,3025,3025,3025,1549
|
|
20240109,152900,615505470,3025,3025,3025,3025,0
|
|
20240109,152800,615505470,3025,3025,3025,3025,0
|
|
20240109,152700,615505470,3025,3025,3025,3025,0
|
|
20240109,152600,615505470,3025,3025,3025,3025,0
|
|
20240109,152500,615505470,3025,3025,3025,3025,0
|
|
20240109,152400,615505470,3025,3025,3025,3025,0
|
|
20240109,152300,615505470,3025,3025,3025,3025,0
|
|
20240109,152200,615505470,3025,3025,3025,3025,0
|
|
20240109,152100,615505470,3025,3025,3025,3025,0
|
|
20240109,152000,615505470,3025,3025,3025,3025,0
|
|
20240109,151900,615505470,3025,3025,3025,3025,1
|
|
20240109,151800,615502445,3025,3020,3025,3015,730
|
|
20240109,151700,613299075,3020,3025,3025,3020,315
|
|
20240109,151600,612347700,3025,3025,3025,3025,0
|
|
20240109,151500,612347700,3025,3020,3025,3020,33
|
|
20240109,151400,612248035,3020,3020,3020,3020,0
|
|
20240109,151300,612248035,3020,3020,3020,3020,385
|
|
20240109,151200,611085335,3020,3025,3025,3020,68
|
|
20240109,151100,610879970,3025,3025,3025,3025,505
|
|
20240109,151000,609352345,3025,3015,3025,3015,1002
|
|
20240109,150900,606331295,3015,3020,3020,3015,2000
|
|
20240109,150800,600301245,3020,3025,3025,3020,263
|
|
20240109,150700,599506685,3020,3015,3025,3015,1059
|
|
20240109,150600,596310000,3015,3020,3020,3015,647
|
|
20240109,150500,594358560,3025,3020,3025,3020,102
|
|
20240109,150400,594050510,3020,3025,3025,3020,17
|
|
20240109,150300,593999120,3020,3020,3020,3020,105
|
|
20240109,150200,593682020,3025,3025,3025,3025,0
|
|
20240109,150100,593682020,3025,3025,3025,3025,10
|
|
20240109,150000,593651770,3025,3025,3025,3025,17
|
|
20240109,145900,593600345,3020,3020,3020,3020,300
|
|
20240109,145800,592694345,3020,3020,3020,3020,200
|
|
20240109,145700,592090345,3025,3025,3025,3025,1
|
|
20240109,145600,592087320,3025,3025,3025,3025,0
|
|
20240109,145500,592087320,3025,3025,3025,3025,0
|
|
20240109,145400,592087320,3025,3015,3025,3015,501
|
|
20240109,145300,590576795,3025,3025,3025,3025,0
|
|
20240109,145200,590576795,3025,3020,3025,3015,820
|
|
20240109,145100,588104390,3015,3015,3015,3015,0
|
|
20240109,145000,588104390,3015,3015,3015,3015,1000
|
|
20240109,144900,585089390,3020,3020,3020,3020,66
|
|
20240109,144800,584890070,3020,3020,3020,3020,4
|
|
20240109,144700,584877990,3020,3025,3030,3020,702
|
|
20240109,144600,582757935,3020,3020,3020,3020,500
|
|
20240109,144500,581247935,3030,3025,3030,3025,83
|
|
20240109,144400,580996855,3025,3025,3025,3025,0
|
|
20240109,144300,580996855,3025,3025,3025,3025,7
|
|
20240109,144200,580975680,3030,3025,3030,3025,1730
|
|
20240109,144100,575735280,3030,3030,3030,3030,6
|
|
20240109,144000,575717100,3020,3020,3020,3020,616
|
|
20240109,143900,573856780,3030,3030,3030,3030,1
|
|
20240109,143800,573853750,3030,3030,3030,3030,151
|
|
20240109,143700,573396220,3020,3020,3020,3020,842
|
|
20240109,143600,570853380,3020,3025,3025,3020,505
|
|
20240109,143500,569328255,3025,3025,3025,3025,0
|
|
20240109,143400,569328255,3025,3025,3025,3025,0
|
|
20240109,143300,569328255,3025,3025,3025,3025,0
|
|
20240109,143200,569328255,3025,3025,3025,3025,165
|
|
20240109,143100,568829130,3030,3030,3030,3030,3
|
|
20240109,143000,568820040,3025,3025,3025,3025,227
|
|
20240109,142900,568133365,3030,3030,3030,3030,1
|
|
20240109,142800,568130335,3025,3025,3025,3025,485
|
|
20240109,142700,566663210,3025,3025,3025,3025,70
|
|
20240109,142600,566451460,3025,3030,3030,3025,5
|
|
20240109,142500,566436330,3025,3025,3025,3025,1593
|
|
20240109,142400,561617505,3025,3025,3025,3025,0
|
|
20240109,142300,561617505,3025,3025,3025,3025,0
|
|
20240109,142200,561617505,3025,3025,3025,3025,14
|
|
20240109,142100,561575155,3025,3025,3025,3025,1502
|
|
20240109,142000,557031605,3025,3025,3025,3025,330
|
|
20240109,141900,556033355,3025,3025,3025,3025,0
|
|
20240109,141800,556033355,3025,3025,3025,3025,200
|
|
20240109,141700,555428355,3015,3015,3015,3015,0
|
|
20240109,141600,555428355,3015,3020,3025,3015,530
|
|
20240109,141500,553828155,3025,3025,3025,3025,500
|
|
20240109,141400,552315655,3025,3025,3025,3025,0
|
|
20240109,141300,552315655,3025,3025,3025,3010,509
|
|
20240109,141200,550776005,3025,3025,3025,3025,300
|
|
20240109,141100,549868505,3025,3025,3025,3025,0
|
|
20240109,141000,549868505,3025,3025,3025,3025,0
|
|
20240109,140900,549868505,3025,3025,3025,3025,1
|
|
20240109,140800,549865480,3015,3015,3015,3015,112
|
|
20240109,140700,549527800,3015,3015,3015,3015,3880
|
|
20240109,140600,537829600,3020,3020,3020,3020,19
|
|
20240109,140500,537772220,3015,3015,3015,3015,1
|
|
20240109,140400,537769205,3020,3020,3020,3020,15
|
|
20240109,140300,537723905,3015,3025,3025,3015,775
|
|
20240109,140200,535384735,3030,3030,3030,3030,2756
|
|
20240109,140100,527034055,3025,3025,3025,3025,2
|
|
20240109,140000,527028005,3030,3030,3030,3030,0
|
|
20240109,135900,527028005,3030,3030,3030,3030,0
|
|
20240109,135800,527028005,3030,3030,3030,3030,12
|
|
20240109,135700,526991645,3030,3030,3030,3030,0
|
|
20240109,135600,526991645,3030,3030,3030,3030,0
|
|
20240109,135500,526991645,3030,3030,3030,3030,0
|
|
20240109,135400,526991645,3030,3025,3030,3020,201
|
|
20240109,135300,526383975,3025,3025,3025,3025,5
|
|
20240109,135200,526368850,3030,3030,3030,3030,0
|
|
20240109,135100,526368850,3030,3030,3030,3030,1
|
|
20240109,135000,526365820,3020,3020,3025,3020,2240
|
|
20240109,134900,519593380,3020,3020,3020,3020,2000
|
|
20240109,134800,513553380,3020,3020,3020,3020,80
|
|
20240109,134700,513311780,3020,3020,3020,3020,20
|
|
20240109,134600,513251380,3025,3025,3025,3025,0
|
|
20240109,134500,513251380,3025,3025,3025,3025,10
|
|
20240109,134400,513221130,3025,3025,3025,3025,1
|
|
20240109,134300,513218105,3025,3025,3025,3025,20
|
|
20240109,134200,513157605,3025,3025,3025,3025,10
|
|
20240109,134100,513127355,3025,3025,3025,3025,30
|
|
20240109,134000,513036605,3020,3020,3020,3020,0
|
|
20240109,133900,513036605,3020,3020,3020,3020,1
|
|
20240109,133800,513033585,3025,3025,3025,3025,10
|
|
20240109,133700,513003335,3025,3025,3025,3025,0
|
|
20240109,133600,513003335,3025,3025,3025,3025,1
|
|
20240109,133500,513000310,3015,3015,3015,3015,105
|
|
20240109,133400,512683735,3025,3025,3025,3025,1
|
|
20240109,133300,512680710,3015,3020,3020,3015,1890
|
|
20240109,133200,506982310,3020,3020,3025,3015,72
|
|
20240109,133100,506764920,3020,3020,3020,3020,968
|
|
20240109,133000,503841560,3020,3020,3020,3020,0
|
|
20240109,132900,503841560,3020,3020,3020,3020,0
|
|
20240109,132800,503841560,3020,3020,3020,3020,6
|
|
20240109,132700,503823440,3020,3020,3020,3020,1000
|
|
20240109,132600,500803440,3025,3025,3025,3025,0
|
|
20240109,132500,500803440,3025,3020,3025,3020,73
|
|
20240109,132400,500582925,3025,3020,3025,3020,2063
|
|
20240109,132300,494352660,3020,3020,3020,3020,49
|
|
20240109,132200,494204680,3020,3020,3020,3020,100
|
|
20240109,132100,493902680,3030,3030,3030,3030,0
|
|
20240109,132000,493902680,3030,3030,3030,3030,0
|
|
20240109,131900,493902680,3030,3030,3030,3030,0
|
|
20240109,131800,493902680,3030,3030,3030,3030,3
|
|
20240109,131700,493893590,3030,3020,3030,3020,3
|
|
20240109,131600,493884520,3025,3025,3025,3025,2331
|
|
20240109,131500,486833245,3020,3025,3025,3020,202
|
|
20240109,131400,486222255,3020,3020,3020,3020,0
|
|
20240109,131300,486222255,3020,3020,3020,3020,50
|
|
20240109,131200,486071255,3025,3025,3025,3025,0
|
|
20240109,131100,486071255,3025,3025,3025,3025,0
|
|
20240109,131000,486071255,3025,3025,3025,3025,0
|
|
20240109,130900,486071255,3025,3025,3025,3025,1
|
|
20240109,130800,486068230,3025,3025,3025,3025,1
|
|
20240109,130700,486065205,3020,3020,3020,3020,0
|
|
20240109,130600,486065205,3020,3020,3020,3020,0
|
|
20240109,130500,486065205,3020,3020,3025,3020,321
|
|
20240109,130400,485095780,3020,3020,3020,3020,0
|
|
20240109,130300,485095780,3020,3025,3025,3020,210
|
|
20240109,130200,484460580,3020,3020,3020,3020,0
|
|
20240109,130100,484460580,3020,3020,3020,3020,36
|
|
20240109,130000,484351860,3020,3020,3020,3020,159
|
|
20240109,125900,483871680,3025,3025,3025,3025,1
|
|
20240109,125800,483868655,3020,3020,3020,3020,0
|
|
20240109,125700,483868655,3020,3020,3020,3020,0
|
|
20240109,125600,483868655,3020,3025,3025,3020,703
|
|
20240109,125500,481744940,3020,3020,3020,3020,360
|
|
20240109,125400,480657740,3025,3020,3025,3020,476
|
|
20240109,125300,479220215,3025,3025,3025,3025,0
|
|
20240109,125200,479220215,3025,3020,3025,3020,4746
|
|
20240109,125100,464887145,3025,3025,3025,3025,0
|
|
20240109,125000,464887145,3025,3025,3025,3025,0
|
|
20240109,124900,464887145,3025,3025,3025,3025,0
|
|
20240109,124800,464887145,3025,3025,3025,3025,0
|
|
20240109,124700,464887145,3025,3025,3025,3025,51
|
|
20240109,124600,464732870,3025,3025,3025,3025,0
|
|
20240109,124500,464732870,3025,3020,3025,3020,15
|
|
20240109,124400,464687565,3020,3020,3020,3020,1
|
|
20240109,124300,464684545,3025,3025,3025,3025,0
|
|
20240109,124200,464684545,3025,3025,3025,3025,0
|
|
20240109,124100,464684545,3025,3025,3025,3025,0
|
|
20240109,124000,464684545,3025,3025,3025,3025,1
|
|
20240109,123900,464681520,3020,3025,3025,3020,1783
|
|
20240109,123800,459296095,3020,3035,3035,3020,3
|
|
20240109,123700,459287020,3020,3020,3020,3020,1506
|
|
20240109,123600,454738900,3020,3020,3020,3020,2000
|
|
20240109,123500,448698900,3040,3030,3040,3030,1726
|
|
20240109,123400,443465455,3025,3020,3025,3020,1595
|
|
20240109,123300,438640680,3020,3020,3020,3020,573
|
|
20240109,123200,436910220,3020,3020,3020,3020,20
|
|
20240109,123100,436849820,3020,3015,3020,3015,132
|
|
20240109,123000,436451345,3020,3020,3020,3020,564
|
|
20240109,122900,434748065,3025,3025,3025,3025,0
|
|
20240109,122800,434748065,3025,3015,3025,3015,171
|
|
20240109,122700,434232490,3025,3025,3025,3025,0
|
|
20240109,122600,434232490,3025,3025,3025,3025,0
|
|
20240109,122500,434232490,3025,3025,3025,3025,0
|
|
20240109,122400,434232490,3025,3020,3025,3015,2666
|
|
20240109,122300,426186555,3025,3020,3025,3020,380
|
|
20240109,122200,425037105,3025,3025,3025,3025,3
|
|
20240109,122100,425028030,3025,3025,3025,3025,0
|
|
20240109,122000,425028030,3025,3025,3025,3025,200
|
|
20240109,121900,424423030,3030,3030,3030,3030,0
|
|
20240109,121800,424423030,3030,3030,3030,3030,0
|
|
20240109,121700,424423030,3030,3030,3030,3030,0
|
|
20240109,121600,424423030,3030,3030,3030,3030,1
|
|
20240109,121500,424420000,3015,3030,3030,3015,18
|
|
20240109,121400,424365715,3020,3020,3020,3020,956
|
|
20240109,121300,421478595,3020,3020,3020,3020,1158
|
|
20240109,121200,417981435,3025,3025,3025,3025,0
|
|
20240109,121100,417981435,3025,3025,3025,3025,15
|
|
20240109,121000,417936060,3025,3025,3025,3025,0
|
|
20240109,120900,417936060,3025,3025,3025,3025,0
|
|
20240109,120800,417936060,3025,3025,3025,3025,11
|
|
20240109,120700,417902785,3025,3025,3025,3025,10
|
|
20240109,120600,417872535,3025,3025,3025,3025,807
|
|
20240109,120500,415431360,3035,3035,3035,3035,0
|
|
20240109,120400,415431360,3035,3035,3035,3035,99
|
|
20240109,120300,415130895,3025,3025,3025,3025,70
|
|
20240109,120200,414919145,3030,3030,3030,3030,0
|
|
20240109,120100,414919145,3030,3030,3030,3030,3
|
|
20240109,120000,414910055,3025,3025,3025,3025,7
|
|
20240109,115900,414888880,3035,3035,3035,3035,8
|
|
20240109,115800,414864600,3035,3035,3035,3015,3312
|
|
20240109,115700,404864990,3030,3030,3030,3030,1522
|
|
20240109,115600,400253330,3030,3025,3030,3025,1711
|
|
20240109,115500,395072470,3025,3025,3025,3025,0
|
|
20240109,115400,395072470,3025,3025,3025,3025,1
|
|
20240109,115300,395069445,3025,3025,3025,3025,101
|
|
20240109,115200,394763920,3025,3025,3025,3025,3
|
|
20240109,115100,394754845,3025,3020,3025,3020,34
|
|
20240109,115000,394652160,3020,3025,3025,3020,251
|
|
20240109,114900,393894135,3025,3025,3025,3025,0
|
|
20240109,114800,393894135,3025,3025,3025,3025,1
|
|
20240109,114700,393891110,3025,3025,3025,3025,1
|
|
20240109,114600,393888085,3025,3030,3030,3025,5
|
|
20240109,114500,393872955,3025,3025,3025,3025,7
|
|
20240109,114400,393851780,3020,3020,3020,3020,614
|
|
20240109,114300,391997500,3020,3020,3020,3020,0
|
|
20240109,114200,391997500,3020,3020,3020,3020,2386
|
|
20240109,114100,384791780,3020,3020,3020,3020,0
|
|
20240109,114000,384791780,3020,3020,3020,3020,4
|
|
20240109,113900,384779700,3030,3030,3030,3030,0
|
|
20240109,113800,384779700,3030,3030,3030,3030,2
|
|
20240109,113700,384773640,3030,3030,3030,3030,0
|
|
20240109,113600,384773640,3030,3025,3030,3020,1986
|
|
20240109,113500,378772700,3030,3030,3030,3030,48
|
|
20240109,113400,378627260,3030,3030,3030,3030,0
|
|
20240109,113300,378627260,3030,3025,3030,3025,1855
|
|
20240109,113200,373015865,3025,3025,3025,3025,1
|
|
20240109,113100,373012840,3020,3025,3025,3020,1804
|
|
20240109,113000,367555760,3025,3025,3025,3025,0
|
|
20240109,112900,367555760,3025,3025,3025,3025,50
|
|
20240109,112800,367404510,3025,3025,3025,3025,0
|
|
20240109,112700,367404510,3025,3020,3025,3020,1528
|
|
20240109,112600,362789945,3025,3025,3025,3025,1
|
|
20240109,112500,362786920,3020,3015,3020,3015,552
|
|
20240109,112400,361119930,3020,3020,3020,3020,515
|
|
20240109,112300,359564630,3020,3020,3020,3020,4
|
|
20240109,112200,359552550,3020,3020,3020,3020,75
|
|
20240109,112100,359326050,3020,3020,3020,3020,420
|
|
20240109,112000,358057650,3020,3020,3020,3020,1
|
|
20240109,111900,358054630,3020,3020,3020,3020,1
|
|
20240109,111800,358051610,3015,3015,3015,3015,20
|
|
20240109,111700,357991310,3020,3020,3020,3020,2
|
|
20240109,111600,357985270,3020,3020,3020,3020,100
|
|
20240109,111500,357683270,3020,3020,3020,3020,1
|
|
20240109,111400,357680250,3020,3020,3020,3020,6
|
|
20240109,111300,357662130,3020,3020,3020,3020,0
|
|
20240109,111200,357662130,3020,3020,3020,3020,40
|
|
20240109,111100,357541330,3020,3020,3020,3020,0
|
|
20240109,111000,357541330,3020,3020,3020,3020,50
|
|
20240109,110900,357390330,3020,3020,3020,3020,300
|
|
20240109,110800,356484330,3020,3020,3020,3020,168
|
|
20240109,110700,355976970,3020,3020,3020,3020,2100
|
|
20240109,110600,349634970,3025,3025,3025,3025,0
|
|
20240109,110500,349634970,3025,3025,3025,3025,0
|
|
20240109,110400,349634970,3025,3025,3025,3025,4
|
|
20240109,110300,349622870,3025,3025,3025,3025,1
|
|
20240109,110200,349619845,3025,3025,3025,3025,1
|
|
20240109,110100,349616820,3025,3025,3025,3025,0
|
|
20240109,110000,349616820,3025,3030,3030,3025,200
|
|
20240109,105900,349011765,3030,3030,3030,3030,1
|
|
20240109,105800,349008735,3030,3025,3030,3025,151
|
|
20240109,105700,348551955,3025,3025,3025,3025,982
|
|
20240109,105600,345581405,3025,3025,3025,3025,1
|
|
20240109,105500,345578380,3020,3025,3025,3020,276
|
|
20240109,105400,344743530,3025,3025,3025,3025,1
|
|
20240109,105300,344740505,3020,3025,3025,3020,2034
|
|
20240109,105200,338593555,3025,3025,3030,3025,2159
|
|
20240109,105100,332062570,3025,3020,3025,3015,558
|
|
20240109,105000,330377160,3020,3020,3020,3020,10
|
|
20240109,104900,330346960,3020,3020,3020,3020,50
|
|
20240109,104800,330195960,3020,3020,3020,3020,56
|
|
20240109,104700,330026840,3020,3020,3020,3020,8
|
|
20240109,104600,330002680,3020,3020,3020,3020,0
|
|
20240109,104500,330002680,3020,3020,3020,3020,1
|
|
20240109,104400,329999660,3015,3020,3020,3015,802
|
|
20240109,104300,327581620,3015,3015,3015,3015,578
|
|
20240109,104200,325838950,3020,3020,3020,3020,217
|
|
20240109,104100,325183610,3025,3025,3025,3025,5
|
|
20240109,104000,325168485,3025,3025,3025,3025,2
|
|
20240109,103900,325162435,3020,3020,3020,3020,715
|
|
20240109,103800,323003135,3020,3020,3020,3020,1416
|
|
20240109,103700,318726815,3020,3025,3025,3020,5
|
|
20240109,103600,318711695,3025,3025,3025,3025,53
|
|
20240109,103500,318551370,3020,3020,3020,3020,0
|
|
20240109,103400,318551370,3020,3025,3025,3020,60
|
|
20240109,103300,318369920,3025,3025,3025,3025,313
|
|
20240109,103200,317423095,3025,3020,3025,3020,3301
|
|
20240109,103100,307444475,3020,3020,3020,3020,3
|
|
20240109,103000,307435415,3015,3015,3015,3015,340
|
|
20240109,102900,306410315,3015,3015,3015,3015,660
|
|
20240109,102800,304420415,3020,3020,3020,3020,70
|
|
20240109,102700,304209015,3020,3020,3020,3020,32
|
|
20240109,102600,304112375,3015,3020,3020,3015,39
|
|
20240109,102500,303994720,3020,3020,3020,3020,0
|
|
20240109,102400,303994720,3020,3020,3020,3020,2251
|
|
20240109,102300,297196700,3020,3020,3020,3020,5
|
|
20240109,102200,297181600,3020,3015,3020,3015,2001
|
|
20240109,102100,291148580,3015,3015,3015,3015,0
|
|
20240109,102000,291148580,3015,3015,3020,3015,219
|
|
20240109,101900,290488290,3020,3020,3020,3020,20
|
|
20240109,101800,290427890,3020,3020,3020,3015,38
|
|
20240109,101700,290313155,3015,3020,3020,3015,1663
|
|
20240109,101600,285291685,3020,3020,3020,3015,551
|
|
20240109,101500,283630390,3020,3020,3020,3020,1
|
|
20240109,101400,283627370,3020,3015,3020,3015,1183
|
|
20240109,101300,280055625,3015,3020,3020,3015,521
|
|
20240109,101200,278484790,3020,3020,3020,3020,701
|
|
20240109,101100,276367770,3010,3020,3025,3010,5164
|
|
20240109,101000,260798280,3025,3030,3030,3025,206
|
|
20240109,100900,260175120,3025,3030,3030,3025,12
|
|
20240109,100800,260138810,3030,3030,3030,3030,750
|
|
20240109,100700,257866310,3030,3020,3030,3015,5604
|
|
20240109,100600,240937290,3025,3020,3025,3020,1533
|
|
20240109,100500,236300255,3025,3025,3025,3025,110
|
|
20240109,100400,235967505,3025,3025,3025,3025,84
|
|
20240109,100300,235713405,3025,3020,3025,3015,3334
|
|
20240109,100200,225659420,3020,3025,3025,3020,713
|
|
20240109,100100,223506155,3025,3020,3025,3020,274
|
|
20240109,100000,222678165,3025,3025,3025,3025,707
|
|
20240109,095900,220539490,3025,3025,3025,3025,103
|
|
20240109,095800,220227915,3020,3020,3020,3020,940
|
|
20240109,095700,217389115,3025,3025,3025,3025,3316
|
|
20240109,095600,207358215,3030,3030,3030,3025,1429
|
|
20240109,095500,203034650,3025,3025,3025,3025,82
|
|
20240109,095400,202786600,3025,3030,3030,3020,891
|
|
20240109,095300,200091470,3025,3025,3025,3025,4245
|
|
20240109,095200,187250345,3025,3030,3030,3025,1420
|
|
20240109,095100,182954820,3030,3025,3030,3025,1865
|
|
20240109,095000,177313045,3025,3025,3025,3025,1
|
|
20240109,094900,177310020,3025,3025,3025,3025,1
|
|
20240109,094800,177306995,3025,3025,3025,3015,657
|
|
20240109,094700,175326065,3025,3020,3025,3020,2001
|
|
20240109,094600,169283040,3025,3025,3025,3025,2
|
|
20240109,094500,169276990,3020,3025,3025,3020,3008
|
|
20240109,094400,160192820,3025,3025,3030,3025,616
|
|
20240109,094300,158328920,3030,3030,3030,3030,1
|
|
20240109,094200,158325890,3030,3030,3030,3030,0
|
|
20240109,094100,158325890,3030,3030,3030,3030,0
|
|
20240109,094000,158325890,3030,3030,3030,3030,0
|
|
20240109,093900,158325890,3030,3025,3030,3025,1246
|
|
20240109,093800,154556735,3025,3030,3030,3025,294
|
|
20240109,093700,153666870,3030,3030,3030,3030,14
|
|
20240109,093600,153624450,3030,3020,3030,3020,252
|
|
20240109,093500,152863400,3030,3030,3030,3030,504
|
|
20240109,093400,151336280,3020,3025,3030,3010,4234
|
|
20240109,093300,138536535,3025,3020,3025,3020,3677
|
|
20240109,093200,127419000,3020,3025,3025,3020,81
|
|
20240109,093100,127174375,3030,3025,3030,3015,1924
|
|
20240109,093000,121365110,3025,3030,3030,3020,1817
|
|
20240109,092900,115876320,3035,3035,3035,3035,0
|
|
20240109,092800,115876320,3035,3035,3035,3035,0
|
|
20240109,092700,115876320,3035,3030,3035,3030,1633
|
|
20240109,092600,110928285,3030,3030,3030,3030,1
|
|
20240109,092500,110925255,3025,3015,3025,3015,1220
|
|
20240109,092400,107238365,3015,3020,3025,3015,3050
|
|
20240109,092300,98036050,3025,3025,3025,3025,77
|
|
20240109,092200,97803125,3025,3020,3025,3020,1322
|
|
20240109,092100,93810515,3015,3020,3020,3015,600
|
|
20240109,092000,92000515,3020,3020,3025,3005,10330
|
|
20240109,091900,60878980,3025,3025,3025,3020,669
|
|
20240109,091800,58858490,3025,3025,3025,3025,10
|
|
20240109,091700,58828240,3025,3020,3025,3020,35
|
|
20240109,091600,58722465,3030,3020,3030,3020,102
|
|
20240109,091500,58414405,3020,3030,3030,3020,1521
|
|
20240109,091400,53812430,3030,3025,3030,3020,2288
|
|
20240109,091300,46900170,3025,3025,3025,3025,10
|
|
20240109,091200,46869920,3030,3020,3030,3020,1010
|
|
20240109,091100,43819620,3025,3030,3030,3020,214
|
|
20240109,091000,43172470,3030,3035,3035,3030,10
|
|
20240109,090900,43142165,3040,3035,3040,3020,1021
|
|
20240109,090800,40048440,3035,3040,3040,3035,10
|
|
20240109,090700,40018065,3040,3025,3040,3020,1080
|
|
20240109,090600,36756270,3020,3025,3030,3020,3508
|
|
20240109,090500,26158520,3020,3020,3020,3020,1005
|
|
20240109,090400,23123420,3020,3040,3040,3020,612
|
|
20240109,090300,21271605,3045,3030,3045,3015,1551
|
|
20240109,090200,16590790,3025,3040,3040,3020,2106
|
|
20240109,090100,10221810,3045,3065,3065,3045,844
|
|
20240109,090000,7643815,3065,3045,3065,3045,2509
|