648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,194500,488089620,9600,9600,9600,9600,322
|
|
20240112,194400,488089620,9600,9600,9600,9600,0
|
|
20240112,194300,488089620,9600,9600,9600,9600,0
|
|
20240112,194200,488089620,9600,9600,9600,9600,0
|
|
20240112,194100,488089620,9600,9600,9600,9600,0
|
|
20240112,194000,488089620,9600,9600,9600,9600,0
|
|
20240112,193900,488089620,9600,9600,9600,9600,0
|
|
20240112,193800,488089620,9600,9600,9600,9600,0
|
|
20240112,193700,488089620,9600,9600,9600,9600,0
|
|
20240112,193600,488089620,9600,9600,9600,9600,0
|
|
20240112,193500,488089620,9600,9600,9600,9600,0
|
|
20240112,193400,488089620,9600,9600,9600,9600,0
|
|
20240112,193300,488089620,9600,9600,9600,9600,0
|
|
20240112,193200,488089620,9600,9600,9600,9600,0
|
|
20240112,193100,488089620,9600,9600,9600,9600,0
|
|
20240112,193000,488089620,9600,9600,9600,9600,0
|
|
20240112,192900,488089620,9600,9600,9600,9600,0
|
|
20240112,192800,488089620,9600,9600,9600,9600,0
|
|
20240112,192700,488089620,9600,9600,9600,9600,0
|
|
20240112,192600,488089620,9600,9600,9600,9600,0
|
|
20240112,192500,488089620,9600,9600,9600,9600,0
|
|
20240112,192400,488089620,9600,9600,9600,9600,0
|
|
20240112,192300,488089620,9600,9600,9600,9600,0
|
|
20240112,192200,488089620,9600,9600,9600,9600,0
|
|
20240112,192100,488089620,9600,9600,9600,9600,0
|
|
20240112,192000,488089620,9600,9600,9600,9600,0
|
|
20240112,191900,488089620,9600,9600,9600,9600,0
|
|
20240112,191800,488089620,9600,9600,9600,9600,0
|
|
20240112,191700,488089620,9600,9600,9600,9600,0
|
|
20240112,191600,488089620,9600,9600,9600,9600,0
|
|
20240112,191500,488089620,9600,9600,9600,9600,322
|
|
20240112,191400,488089620,9600,9600,9600,9600,0
|
|
20240112,191300,488089620,9600,9600,9600,9600,0
|
|
20240112,191200,488089620,9600,9600,9600,9600,0
|
|
20240112,191100,488089620,9600,9600,9600,9600,0
|
|
20240112,191000,488089620,9600,9600,9600,9600,0
|
|
20240112,190900,488089620,9600,9600,9600,9600,0
|
|
20240112,190800,488089620,9600,9600,9600,9600,0
|
|
20240112,190700,488089620,9600,9600,9600,9600,0
|
|
20240112,190600,488089620,9600,9600,9600,9600,0
|
|
20240112,190500,488089620,9600,9600,9600,9600,0
|
|
20240112,190400,488089620,9600,9600,9600,9600,0
|
|
20240112,190300,488089620,9600,9600,9600,9600,0
|
|
20240112,190200,488089620,9600,9600,9600,9600,0
|
|
20240112,190100,488089620,9600,9600,9600,9600,0
|
|
20240112,190000,488089620,9600,9600,9600,9600,0
|
|
20240112,185900,488089620,9600,9600,9600,9600,0
|
|
20240112,185800,488089620,9600,9600,9600,9600,0
|
|
20240112,185700,488089620,9600,9600,9600,9600,0
|
|
20240112,185600,488089620,9600,9600,9600,9600,0
|
|
20240112,185500,488089620,9600,9600,9600,9600,0
|
|
20240112,185400,488089620,9600,9600,9600,9600,0
|
|
20240112,185300,488089620,9600,9600,9600,9600,0
|
|
20240112,185200,488089620,9600,9600,9600,9600,0
|
|
20240112,185100,488089620,9600,9600,9600,9600,0
|
|
20240112,185000,488089620,9600,9600,9600,9600,0
|
|
20240112,184900,488089620,9600,9600,9600,9600,0
|
|
20240112,184800,488089620,9600,9600,9600,9600,0
|
|
20240112,184700,488089620,9600,9600,9600,9600,0
|
|
20240112,184600,488089620,9600,9600,9600,9600,0
|
|
20240112,184500,488089620,9600,9600,9600,9600,322
|
|
20240112,184400,488089620,9600,9600,9600,9600,0
|
|
20240112,184300,488089620,9600,9600,9600,9600,0
|
|
20240112,184200,488089620,9600,9600,9600,9600,0
|
|
20240112,184100,488089620,9600,9600,9600,9600,0
|
|
20240112,184000,488089620,9600,9600,9600,9600,0
|
|
20240112,183900,488089620,9600,9600,9600,9600,0
|
|
20240112,183800,488089620,9600,9600,9600,9600,0
|
|
20240112,183700,488089620,9600,9600,9600,9600,0
|
|
20240112,183600,488089620,9600,9600,9600,9600,0
|
|
20240112,183500,488089620,9600,9600,9600,9600,0
|
|
20240112,183400,488089620,9600,9600,9600,9600,0
|
|
20240112,183300,488089620,9600,9600,9600,9600,0
|
|
20240112,183200,488089620,9600,9600,9600,9600,0
|
|
20240112,183100,488089620,9600,9600,9600,9600,0
|
|
20240112,183000,488089620,9600,9600,9600,9600,0
|
|
20240112,182900,488089620,9600,9600,9600,9600,0
|
|
20240112,182800,488089620,9600,9600,9600,9600,0
|
|
20240112,182700,488089620,9600,9600,9600,9600,0
|
|
20240112,182600,488089620,9600,9600,9600,9600,0
|
|
20240112,182500,488089620,9600,9600,9600,9600,0
|
|
20240112,182400,488089620,9600,9600,9600,9600,0
|
|
20240112,182300,488089620,9600,9600,9600,9600,0
|
|
20240112,182200,488089620,9600,9600,9600,9600,0
|
|
20240112,182100,488089620,9600,9600,9600,9600,0
|
|
20240112,182000,488089620,9600,9600,9600,9600,0
|
|
20240112,181900,488089620,9600,9600,9600,9600,0
|
|
20240112,181800,488089620,9600,9600,9600,9600,0
|
|
20240112,181700,488089620,9600,9600,9600,9600,0
|
|
20240112,181600,488089620,9600,9600,9600,9600,0
|
|
20240112,181500,488089620,9600,9600,9600,9600,322
|
|
20240112,181400,488089620,9600,9600,9600,9600,0
|
|
20240112,181300,488089620,9600,9600,9600,9600,0
|
|
20240112,181200,488089620,9600,9600,9600,9600,0
|
|
20240112,181100,488089620,9600,9600,9600,9600,0
|
|
20240112,181000,488089620,9600,9600,9600,9600,0
|
|
20240112,180900,488089620,9600,9600,9600,9600,0
|
|
20240112,180800,488089620,9600,9600,9600,9600,0
|
|
20240112,180700,488089620,9600,9600,9600,9600,0
|
|
20240112,180600,488089620,9600,9600,9600,9600,0
|
|
20240112,180500,488089620,9600,9600,9600,9600,0
|
|
20240112,180400,488089620,9600,9600,9600,9600,0
|
|
20240112,180300,488089620,9600,9600,9600,9600,0
|
|
20240112,180200,488089620,9600,9600,9600,9600,0
|
|
20240112,180100,488089620,9600,9600,9600,9600,0
|
|
20240112,180000,488089620,9600,9600,9600,9600,0
|
|
20240112,175900,488089620,9600,9600,9600,9600,0
|
|
20240112,175800,488089620,9600,9600,9600,9600,0
|
|
20240112,175700,488089620,9600,9600,9600,9600,0
|
|
20240112,175600,488089620,9600,9600,9600,9600,0
|
|
20240112,175500,488089620,9600,9600,9600,9600,0
|
|
20240112,175400,488089620,9600,9600,9600,9600,0
|
|
20240112,175300,488089620,9600,9600,9600,9600,0
|
|
20240112,175200,488089620,9600,9600,9600,9600,0
|
|
20240112,175100,488089620,9600,9600,9600,9600,0
|
|
20240112,175000,488089620,9600,9600,9600,9600,0
|
|
20240112,174900,488089620,9600,9600,9600,9600,0
|
|
20240112,174800,488089620,9600,9600,9600,9600,0
|
|
20240112,174700,488089620,9600,9600,9600,9600,0
|
|
20240112,174600,488089620,9600,9600,9600,9600,0
|
|
20240112,174500,488089620,9600,9600,9600,9600,322
|
|
20240112,174400,488089620,9600,9600,9600,9600,0
|
|
20240112,174300,488089620,9600,9600,9600,9600,0
|
|
20240112,174200,488089620,9600,9600,9600,9600,0
|
|
20240112,174100,488089620,9600,9600,9600,9600,0
|
|
20240112,174000,488089620,9600,9600,9600,9600,0
|
|
20240112,173900,488089620,9600,9600,9600,9600,0
|
|
20240112,173800,488089620,9600,9600,9600,9600,0
|
|
20240112,173700,488089620,9600,9600,9600,9600,0
|
|
20240112,173600,488089620,9600,9600,9600,9600,0
|
|
20240112,173500,488089620,9600,9600,9600,9600,0
|
|
20240112,173400,488089620,9600,9600,9600,9600,0
|
|
20240112,173300,488089620,9600,9600,9600,9600,0
|
|
20240112,173200,488089620,9600,9600,9600,9600,0
|
|
20240112,173100,488089620,9600,9600,9600,9600,0
|
|
20240112,173000,488089620,9600,9600,9600,9600,0
|
|
20240112,172900,488089620,9600,9600,9600,9600,0
|
|
20240112,172800,488089620,9600,9600,9600,9600,0
|
|
20240112,172700,488089620,9600,9600,9600,9600,0
|
|
20240112,172600,488089620,9600,9600,9600,9600,0
|
|
20240112,172500,488089620,9600,9600,9600,9600,0
|
|
20240112,172400,488089620,9600,9600,9600,9600,0
|
|
20240112,172300,488089620,9600,9600,9600,9600,0
|
|
20240112,172200,488089620,9600,9600,9600,9600,0
|
|
20240112,172100,488089620,9600,9600,9600,9600,0
|
|
20240112,172000,488089620,9600,9600,9600,9600,0
|
|
20240112,171900,488089620,9600,9600,9600,9600,0
|
|
20240112,171800,488089620,9600,9600,9600,9600,0
|
|
20240112,171700,488089620,9600,9600,9600,9600,0
|
|
20240112,171600,488089620,9600,9600,9600,9600,0
|
|
20240112,171500,488089620,9600,9600,9600,9600,322
|
|
20240112,171400,488089620,9600,9600,9600,9600,0
|
|
20240112,171300,488089620,9600,9600,9600,9600,0
|
|
20240112,171200,488089620,9600,9600,9600,9600,0
|
|
20240112,171100,488089620,9600,9600,9600,9600,0
|
|
20240112,171000,488089620,9600,9600,9600,9600,0
|
|
20240112,170900,488089620,9600,9600,9600,9600,0
|
|
20240112,170800,488089620,9600,9600,9600,9600,0
|
|
20240112,170700,488089620,9600,9600,9600,9600,0
|
|
20240112,170600,488089620,9600,9600,9600,9600,0
|
|
20240112,170500,488089620,9600,9600,9600,9600,0
|
|
20240112,170400,488089620,9600,9600,9600,9600,0
|
|
20240112,170300,488089620,9600,9600,9600,9600,0
|
|
20240112,170200,488089620,9600,9600,9600,9600,0
|
|
20240112,170100,488089620,9600,9600,9600,9600,0
|
|
20240112,170000,488089620,9600,9600,9600,9600,0
|
|
20240112,165900,488089620,9600,9600,9600,9600,0
|
|
20240112,165800,488089620,9600,9600,9600,9600,0
|
|
20240112,165700,488089620,9600,9600,9600,9600,0
|
|
20240112,165600,488089620,9600,9600,9600,9600,0
|
|
20240112,165500,488089620,9600,9600,9600,9600,0
|
|
20240112,165400,488089620,9600,9600,9600,9600,0
|
|
20240112,165300,488089620,9600,9600,9600,9600,0
|
|
20240112,165200,488089620,9600,9600,9600,9600,0
|
|
20240112,165100,488089620,9600,9600,9600,9600,0
|
|
20240112,165000,488089620,9600,9600,9600,9600,0
|
|
20240112,164900,488089620,9600,9600,9600,9600,0
|
|
20240112,164800,488089620,9600,9600,9600,9600,0
|
|
20240112,164700,488089620,9600,9600,9600,9600,0
|
|
20240112,164600,488089620,9600,9600,9600,9600,0
|
|
20240112,164500,488089620,9600,9600,9600,9600,322
|
|
20240112,164400,488089620,9600,9600,9600,9600,0
|
|
20240112,164300,488089620,9600,9600,9600,9600,0
|
|
20240112,164200,488089620,9600,9600,9600,9600,0
|
|
20240112,164100,488089620,9600,9600,9600,9600,0
|
|
20240112,164000,488089620,9600,9600,9600,9600,0
|
|
20240112,163900,488089620,9600,9600,9600,9600,0
|
|
20240112,163800,488089620,9600,9600,9600,9600,0
|
|
20240112,163700,488089620,9600,9600,9600,9600,0
|
|
20240112,163600,488089620,9600,9600,9600,9600,0
|
|
20240112,163500,488089620,9600,9600,9600,9600,0
|
|
20240112,163400,488089620,9600,9600,9600,9600,0
|
|
20240112,163300,488089620,9600,9600,9600,9600,0
|
|
20240112,163200,488089620,9600,9600,9600,9600,0
|
|
20240112,163100,488089620,9600,9600,9600,9600,0
|
|
20240112,163000,488089620,9600,9600,9600,9600,0
|
|
20240112,162900,488089620,9600,9600,9600,9600,0
|
|
20240112,162800,488089620,9600,9600,9600,9600,0
|
|
20240112,162700,488089620,9600,9600,9600,9600,0
|
|
20240112,162600,488089620,9600,9600,9600,9600,0
|
|
20240112,162500,488089620,9600,9600,9600,9600,0
|
|
20240112,162400,488089620,9600,9600,9600,9600,0
|
|
20240112,162300,488089620,9600,9600,9600,9600,0
|
|
20240112,162200,488089620,9600,9600,9600,9600,0
|
|
20240112,162100,488089620,9600,9600,9600,9600,0
|
|
20240112,162000,488089620,9600,9600,9600,9600,0
|
|
20240112,161900,488089620,9600,9600,9600,9600,0
|
|
20240112,161800,488089620,9600,9600,9600,9600,0
|
|
20240112,161700,488089620,9600,9600,9600,9600,0
|
|
20240112,161600,488089620,9600,9600,9600,9600,0
|
|
20240112,161500,488089620,9600,9600,9600,9600,322
|
|
20240112,161400,488089620,9600,9600,9600,9600,0
|
|
20240112,161300,488089620,9600,9600,9600,9600,0
|
|
20240112,161200,488089620,9600,9600,9600,9600,0
|
|
20240112,161100,488089620,9600,9600,9600,9600,0
|
|
20240112,161000,488089620,9600,9600,9600,9600,0
|
|
20240112,160900,488089620,9600,9600,9600,9600,0
|
|
20240112,160800,488089620,9600,9600,9600,9600,0
|
|
20240112,160700,488089620,9600,9600,9600,9600,0
|
|
20240112,160600,488089620,9600,9600,9600,9600,0
|
|
20240112,160500,488089620,9600,9600,9600,9600,0
|
|
20240112,160400,488089620,9600,9600,9600,9600,0
|
|
20240112,160300,488089620,9600,9600,9600,9600,0
|
|
20240112,160200,488089620,9600,9600,9600,9600,0
|
|
20240112,160100,488089620,9600,9600,9600,9600,0
|
|
20240112,160000,488089620,9600,9600,9600,9600,0
|
|
20240112,155900,488089620,9600,9600,9600,9600,0
|
|
20240112,155800,488089620,9600,9600,9600,9600,0
|
|
20240112,155700,488089620,9600,9600,9600,9600,0
|
|
20240112,155600,488089620,9600,9600,9600,9600,0
|
|
20240112,155500,488089620,9600,9600,9600,9600,0
|
|
20240112,155400,488089620,9600,9600,9600,9600,0
|
|
20240112,155300,488089620,9600,9600,9600,9600,0
|
|
20240112,155200,488089620,9600,9600,9600,9600,0
|
|
20240112,155100,488089620,9600,9600,9600,9600,0
|
|
20240112,155000,488089620,9600,9600,9600,9600,0
|
|
20240112,154900,488089620,9600,9600,9600,9600,0
|
|
20240112,154800,488089620,9600,9600,9600,9600,0
|
|
20240112,154700,488089620,9600,9600,9600,9600,0
|
|
20240112,154600,488089620,9600,9600,9600,9600,0
|
|
20240112,154500,488089620,9600,9600,9600,9600,322
|
|
20240112,154400,488089620,9600,9600,9600,9600,0
|
|
20240112,154300,488089620,9600,9600,9600,9600,0
|
|
20240112,154200,488089620,9600,9600,9600,9600,0
|
|
20240112,154100,488089620,9600,9600,9600,9600,0
|
|
20240112,154000,488089620,9600,9600,9600,9600,0
|
|
20240112,153900,488089620,9600,9600,9600,9600,0
|
|
20240112,153800,488089620,9600,9600,9600,9600,0
|
|
20240112,153700,488089620,9600,9600,9600,9600,0
|
|
20240112,153600,488089620,9600,9600,9600,9600,0
|
|
20240112,153500,488089620,9600,9600,9600,9600,0
|
|
20240112,153400,488089620,9600,9600,9600,9600,0
|
|
20240112,153300,488089620,9600,9600,9600,9600,0
|
|
20240112,153200,488089620,9600,9600,9600,9600,0
|
|
20240112,153100,488089620,9600,9600,9600,9600,0
|
|
20240112,153000,488089620,9600,9600,9600,9600,322
|
|
20240112,152900,484998420,9630,9630,9630,9630,0
|
|
20240112,152800,484998420,9630,9630,9630,9630,0
|
|
20240112,152700,484998420,9630,9630,9630,9630,0
|
|
20240112,152600,484998420,9630,9630,9630,9630,0
|
|
20240112,152500,484998420,9630,9630,9630,9630,0
|
|
20240112,152400,484998420,9630,9630,9630,9630,0
|
|
20240112,152300,484998420,9630,9630,9630,9630,0
|
|
20240112,152200,484998420,9630,9630,9630,9630,0
|
|
20240112,152100,484998420,9630,9630,9630,9630,0
|
|
20240112,152000,484998420,9630,9630,9630,9630,0
|
|
20240112,151900,484998420,9630,9610,9630,9610,23
|
|
20240112,151800,484777350,9620,9620,9620,9620,0
|
|
20240112,151700,484777350,9620,9620,9620,9620,3
|
|
20240112,151600,484748490,9620,9620,9620,9620,0
|
|
20240112,151500,484748490,9620,9620,9620,9620,0
|
|
20240112,151400,484748490,9620,9620,9620,9620,0
|
|
20240112,151300,484748490,9620,9610,9620,9610,29
|
|
20240112,151200,484469520,9630,9630,9630,9630,0
|
|
20240112,151100,484469520,9630,9630,9630,9630,0
|
|
20240112,151000,484469520,9630,9630,9630,9630,0
|
|
20240112,150900,484469520,9630,9630,9630,9630,0
|
|
20240112,150800,484469520,9630,9630,9630,9630,3
|
|
20240112,150700,484440630,9590,9590,9590,9590,0
|
|
20240112,150600,484440630,9590,9590,9590,9590,0
|
|
20240112,150500,484440630,9590,9590,9590,9590,0
|
|
20240112,150400,484440630,9590,9590,9590,9590,0
|
|
20240112,150300,484440630,9590,9590,9590,9590,0
|
|
20240112,150200,484440630,9590,9600,9600,9590,164
|
|
20240112,150100,482867670,9600,9600,9600,9600,0
|
|
20240112,150000,482867670,9600,9600,9600,9600,0
|
|
20240112,145900,482867670,9600,9600,9600,9590,21
|
|
20240112,145800,482666120,9590,9590,9590,9590,1
|
|
20240112,145700,482656530,9590,9590,9590,9590,0
|
|
20240112,145600,482656530,9590,9590,9590,9590,0
|
|
20240112,145500,482656530,9590,9590,9590,9590,0
|
|
20240112,145400,482656530,9590,9590,9590,9590,0
|
|
20240112,145300,482656530,9590,9590,9590,9590,0
|
|
20240112,145200,482656530,9590,9590,9590,9590,1
|
|
20240112,145100,482646940,9590,9590,9590,9590,1
|
|
20240112,145000,482637350,9610,9610,9610,9610,2
|
|
20240112,144900,482618130,9580,9610,9610,9580,30
|
|
20240112,144800,482330340,9620,9620,9620,9620,0
|
|
20240112,144700,482330340,9620,9620,9620,9620,0
|
|
20240112,144600,482330340,9620,9610,9620,9610,94
|
|
20240112,144500,481426100,9610,9610,9610,9610,9
|
|
20240112,144400,481339610,9610,9610,9610,9610,0
|
|
20240112,144300,481339610,9610,9610,9610,9610,0
|
|
20240112,144200,481339610,9610,9610,9610,9610,1
|
|
20240112,144100,481330000,9600,9600,9600,9600,0
|
|
20240112,144000,481330000,9600,9600,9600,9600,20
|
|
20240112,143900,481138000,9600,9600,9600,9600,1
|
|
20240112,143800,481128400,9620,9620,9620,9620,0
|
|
20240112,143700,481128400,9620,9620,9620,9620,0
|
|
20240112,143600,481128400,9620,9620,9620,9620,2
|
|
20240112,143500,481109160,9580,9620,9620,9580,382
|
|
20240112,143400,477444870,9620,9620,9620,9620,100
|
|
20240112,143300,476482870,9620,9640,9640,9620,1520
|
|
20240112,143200,461855030,9640,9640,9640,9640,0
|
|
20240112,143100,461855030,9640,9640,9640,9640,0
|
|
20240112,143000,461855030,9640,9640,9640,9630,228
|
|
20240112,142900,459659300,9640,9640,9640,9640,0
|
|
20240112,142800,459659300,9640,9640,9640,9640,11
|
|
20240112,142700,459553260,9630,9630,9630,9630,0
|
|
20240112,142600,459553260,9630,9630,9630,9630,0
|
|
20240112,142500,459553260,9630,9630,9630,9630,0
|
|
20240112,142400,459553260,9630,9630,9630,9630,0
|
|
20240112,142300,459553260,9630,9630,9630,9630,0
|
|
20240112,142200,459553260,9630,9630,9630,9630,0
|
|
20240112,142100,459553260,9630,9630,9630,9630,0
|
|
20240112,142000,459553260,9630,9640,9640,9630,52
|
|
20240112,141900,459052490,9640,9640,9640,9640,0
|
|
20240112,141800,459052490,9640,9640,9640,9640,0
|
|
20240112,141700,459052490,9640,9640,9640,9640,0
|
|
20240112,141600,459052490,9640,9640,9640,9640,0
|
|
20240112,141500,459052490,9640,9640,9640,9640,50
|
|
20240112,141400,458570490,9640,9640,9640,9640,30
|
|
20240112,141300,458281290,9640,9640,9640,9640,20
|
|
20240112,141200,458088490,9660,9660,9660,9660,0
|
|
20240112,141100,458088490,9660,9660,9660,9660,0
|
|
20240112,141000,458088490,9660,9660,9660,9660,0
|
|
20240112,140900,458088490,9660,9660,9660,9660,5
|
|
20240112,140800,458040190,9630,9630,9630,9630,0
|
|
20240112,140700,458040190,9630,9630,9630,9630,0
|
|
20240112,140600,458040190,9630,9630,9630,9630,2
|
|
20240112,140500,458020930,9620,9620,9620,9620,0
|
|
20240112,140400,458020930,9620,9620,9620,9620,0
|
|
20240112,140300,458020930,9620,9620,9620,9620,2
|
|
20240112,140200,458001690,9620,9600,9620,9600,563
|
|
20240112,140100,452586450,9610,9610,9610,9610,0
|
|
20240112,140000,452586450,9610,9610,9610,9610,0
|
|
20240112,135900,452586450,9610,9610,9610,9610,541
|
|
20240112,135800,447387440,9630,9550,9630,9550,1863
|
|
20240112,135700,429566210,9540,9570,9570,9540,494
|
|
20240112,135600,424849820,9550,9550,9550,9550,0
|
|
20240112,135500,424849820,9550,9580,9580,9550,500
|
|
20240112,135400,420070910,9580,9580,9580,9580,3
|
|
20240112,135300,420042170,9600,9600,9600,9600,0
|
|
20240112,135200,420042170,9600,9600,9600,9600,2
|
|
20240112,135100,420022970,9620,9620,9620,9620,1
|
|
20240112,135000,420013350,9580,9580,9580,9580,0
|
|
20240112,134900,420013350,9580,9580,9580,9580,0
|
|
20240112,134800,420013350,9580,9580,9580,9580,20
|
|
20240112,134700,419821750,9570,9570,9570,9570,1
|
|
20240112,134600,419812180,9560,9560,9560,9560,0
|
|
20240112,134500,419812180,9560,9570,9570,9560,700
|
|
20240112,134400,413117380,9580,9580,9580,9580,461
|
|
20240112,134300,408701000,9580,9590,9590,9580,619
|
|
20240112,134200,402769160,9590,9600,9600,9590,40
|
|
20240112,134100,402385360,9590,9600,9600,9590,230
|
|
20240112,134000,400179360,9600,9610,9610,9590,2011
|
|
20240112,133900,380873100,9610,9610,9610,9610,300
|
|
20240112,133800,377990100,9610,9610,9610,9610,0
|
|
20240112,133700,377990100,9610,9610,9610,9610,0
|
|
20240112,133600,377990100,9610,9610,9610,9610,36
|
|
20240112,133500,377644140,9600,9620,9620,9600,227
|
|
20240112,133400,375463790,9610,9610,9610,9610,0
|
|
20240112,133300,375463790,9610,9610,9610,9610,0
|
|
20240112,133200,375463790,9610,9610,9610,9610,0
|
|
20240112,133100,375463790,9610,9610,9610,9610,0
|
|
20240112,133000,375463790,9610,9610,9610,9610,0
|
|
20240112,132900,375463790,9610,9620,9620,9610,1500
|
|
20240112,132800,361042840,9620,9620,9620,9620,28
|
|
20240112,132700,360773480,9630,9630,9630,9630,11
|
|
20240112,132600,360667550,9620,9620,9620,9620,15
|
|
20240112,132500,360523250,9620,9620,9620,9620,0
|
|
20240112,132400,360523250,9620,9620,9620,9620,0
|
|
20240112,132300,360523250,9620,9620,9620,9620,0
|
|
20240112,132200,360523250,9620,9620,9620,9620,0
|
|
20240112,132100,360523250,9620,9620,9620,9620,45
|
|
20240112,132000,360090350,9620,9620,9620,9620,0
|
|
20240112,131900,360090350,9620,9620,9620,9620,0
|
|
20240112,131800,360090350,9620,9640,9640,9620,991
|
|
20240112,131700,350552680,9650,9640,9660,9640,516
|
|
20240112,131600,345573290,9640,9650,9650,9640,2
|
|
20240112,131500,345554000,9630,9630,9630,9630,0
|
|
20240112,131400,345554000,9630,9630,9630,9630,11
|
|
20240112,131300,345448070,9630,9630,9630,9630,0
|
|
20240112,131200,345448070,9630,9630,9630,9630,0
|
|
20240112,131100,345448070,9630,9630,9630,9630,0
|
|
20240112,131000,345448070,9630,9630,9630,9630,0
|
|
20240112,130900,345448070,9630,9630,9630,9630,0
|
|
20240112,130800,345448070,9630,9630,9630,9630,2
|
|
20240112,130700,345428810,9640,9640,9640,9640,0
|
|
20240112,130600,345428810,9640,9630,9640,9630,439
|
|
20240112,130500,341201050,9630,9630,9630,9630,0
|
|
20240112,130400,341201050,9630,9630,9630,9630,0
|
|
20240112,130300,341201050,9630,9630,9630,9630,0
|
|
20240112,130200,341201050,9630,9630,9630,9630,0
|
|
20240112,130100,341201050,9630,9630,9630,9630,0
|
|
20240112,130000,341201050,9630,9630,9630,9630,0
|
|
20240112,125900,341201050,9630,9630,9630,9630,0
|
|
20240112,125800,341201050,9630,9630,9630,9630,44
|
|
20240112,125700,340777330,9630,9630,9630,9630,50
|
|
20240112,125600,340295830,9630,9630,9630,9630,0
|
|
20240112,125500,340295830,9630,9630,9630,9630,0
|
|
20240112,125400,340295830,9630,9630,9630,9630,0
|
|
20240112,125300,340295830,9630,9630,9630,9630,0
|
|
20240112,125200,340295830,9630,9630,9630,9630,0
|
|
20240112,125100,340295830,9630,9640,9640,9630,50
|
|
20240112,125000,339814250,9650,9650,9650,9650,2
|
|
20240112,124900,339794950,9670,9670,9670,9670,0
|
|
20240112,124800,339794950,9670,9670,9670,9670,0
|
|
20240112,124700,339794950,9670,9660,9670,9660,118
|
|
20240112,124600,338653940,9670,9670,9670,9670,0
|
|
20240112,124500,338653940,9670,9670,9670,9670,0
|
|
20240112,124400,338653940,9670,9650,9670,9650,1300
|
|
20240112,124300,326083560,9650,9650,9650,9650,10
|
|
20240112,124200,325987060,9650,9650,9650,9650,0
|
|
20240112,124100,325987060,9650,9650,9650,9650,1
|
|
20240112,124000,325977410,9630,9630,9630,9630,0
|
|
20240112,123900,325977410,9630,9630,9630,9630,0
|
|
20240112,123800,325977410,9630,9630,9630,9630,0
|
|
20240112,123700,325977410,9630,9630,9630,9630,0
|
|
20240112,123600,325977410,9630,9630,9630,9630,77
|
|
20240112,123500,325235900,9640,9640,9640,9640,0
|
|
20240112,123400,325235900,9640,9640,9640,9640,10
|
|
20240112,123300,325139500,9630,9630,9630,9630,0
|
|
20240112,123200,325139500,9630,9630,9630,9630,0
|
|
20240112,123100,325139500,9630,9630,9630,9630,0
|
|
20240112,123000,325139500,9630,9630,9630,9630,0
|
|
20240112,122900,325139500,9630,9630,9630,9630,0
|
|
20240112,122800,325139500,9630,9630,9630,9630,0
|
|
20240112,122700,325139500,9630,9630,9630,9630,20
|
|
20240112,122600,324946900,9630,9630,9630,9630,0
|
|
20240112,122500,324946900,9630,9630,9630,9630,0
|
|
20240112,122400,324946900,9630,9630,9630,9630,40
|
|
20240112,122300,324561700,9630,9630,9630,9630,0
|
|
20240112,122200,324561700,9630,9630,9630,9630,88
|
|
20240112,122100,323714260,9680,9680,9680,9680,0
|
|
20240112,122000,323714260,9680,9680,9680,9680,0
|
|
20240112,121900,323714260,9680,9680,9680,9680,0
|
|
20240112,121800,323714260,9680,9680,9680,9680,0
|
|
20240112,121700,323714260,9680,9680,9680,9680,0
|
|
20240112,121600,323714260,9680,9680,9680,9680,3
|
|
20240112,121500,323685220,9630,9630,9630,9630,0
|
|
20240112,121400,323685220,9630,9630,9630,9630,8
|
|
20240112,121300,323608180,9630,9630,9630,9630,4
|
|
20240112,121200,323569660,9620,9620,9620,9620,0
|
|
20240112,121100,323569660,9620,9630,9630,9620,265
|
|
20240112,121000,321018120,9610,9610,9610,9610,0
|
|
20240112,120900,321018120,9610,9610,9610,9610,0
|
|
20240112,120800,321018120,9610,9610,9610,9610,412
|
|
20240112,120700,317058800,9610,9610,9610,9610,0
|
|
20240112,120600,317058800,9610,9610,9610,9610,0
|
|
20240112,120500,317058800,9610,9610,9610,9610,0
|
|
20240112,120400,317058800,9610,9610,9610,9610,0
|
|
20240112,120300,317058800,9610,9610,9610,9610,0
|
|
20240112,120200,317058800,9610,9620,9620,9610,445
|
|
20240112,120100,312780410,9620,9620,9620,9620,100
|
|
20240112,120000,311818410,9620,9620,9620,9620,0
|
|
20240112,115900,311818410,9620,9620,9620,9620,0
|
|
20240112,115800,311818410,9620,9620,9620,9620,0
|
|
20240112,115700,311818410,9620,9620,9620,9620,0
|
|
20240112,115600,311818410,9620,9620,9620,9620,0
|
|
20240112,115500,311818410,9620,9620,9620,9620,46
|
|
20240112,115400,311375890,9630,9630,9630,9630,0
|
|
20240112,115300,311375890,9630,9630,9630,9630,0
|
|
20240112,115200,311375890,9630,9630,9630,9630,7
|
|
20240112,115100,311308480,9620,9620,9620,9620,0
|
|
20240112,115000,311308480,9620,9620,9620,9620,152
|
|
20240112,114900,309846240,9620,9620,9620,9620,150
|
|
20240112,114800,308403240,9630,9630,9630,9630,0
|
|
20240112,114700,308403240,9630,9630,9630,9630,0
|
|
20240112,114600,308403240,9630,9630,9630,9630,0
|
|
20240112,114500,308403240,9630,9630,9630,9630,0
|
|
20240112,114400,308403240,9630,9630,9630,9630,0
|
|
20240112,114300,308403240,9630,9630,9630,9630,0
|
|
20240112,114200,308403240,9630,9630,9630,9630,63
|
|
20240112,114100,307796550,9640,9640,9640,9640,0
|
|
20240112,114000,307796550,9640,9640,9640,9640,0
|
|
20240112,113900,307796550,9640,9640,9640,9640,0
|
|
20240112,113800,307796550,9640,9640,9640,9640,0
|
|
20240112,113700,307796550,9640,9640,9640,9640,0
|
|
20240112,113600,307796550,9640,9640,9640,9640,124
|
|
20240112,113500,306601190,9650,9650,9650,9650,0
|
|
20240112,113400,306601190,9650,9650,9650,9650,0
|
|
20240112,113300,306601190,9650,9650,9650,9650,0
|
|
20240112,113200,306601190,9650,9650,9650,9650,0
|
|
20240112,113100,306601190,9650,9650,9650,9650,0
|
|
20240112,113000,306601190,9650,9650,9650,9650,160
|
|
20240112,112900,305057190,9650,9650,9650,9650,0
|
|
20240112,112800,305057190,9650,9650,9650,9650,0
|
|
20240112,112700,305057190,9650,9650,9650,9650,103
|
|
20240112,112600,304063240,9650,9650,9650,9650,0
|
|
20240112,112500,304063240,9650,9650,9650,9650,0
|
|
20240112,112400,304063240,9650,9650,9650,9650,0
|
|
20240112,112300,304063240,9650,9650,9650,9650,0
|
|
20240112,112200,304063240,9650,9650,9650,9650,40
|
|
20240112,112100,303677240,9650,9650,9650,9650,0
|
|
20240112,112000,303677240,9650,9650,9650,9650,0
|
|
20240112,111900,303677240,9650,9650,9650,9650,0
|
|
20240112,111800,303677240,9650,9650,9650,9650,0
|
|
20240112,111700,303677240,9650,9650,9650,9650,0
|
|
20240112,111600,303677240,9650,9650,9650,9650,0
|
|
20240112,111500,303677240,9650,9650,9650,9650,200
|
|
20240112,111400,301747240,9650,9650,9650,9650,1000
|
|
20240112,111300,292097240,9650,9650,9650,9650,0
|
|
20240112,111200,292097240,9650,9650,9650,9650,2
|
|
20240112,111100,292077940,9650,9650,9650,9650,0
|
|
20240112,111000,292077940,9650,9650,9650,9650,0
|
|
20240112,110900,292077940,9650,9650,9650,9650,0
|
|
20240112,110800,292077940,9650,9650,9650,9650,0
|
|
20240112,110700,292077940,9650,9650,9650,9650,206
|
|
20240112,110600,290090040,9650,9650,9650,9650,0
|
|
20240112,110500,290090040,9650,9650,9650,9650,0
|
|
20240112,110400,290090040,9650,9690,9690,9650,468
|
|
20240112,110300,285559770,9700,9710,9710,9700,72
|
|
20240112,110200,284860950,9700,9710,9710,9700,375
|
|
20240112,110100,281222350,9710,9720,9720,9710,8
|
|
20240112,110000,281144620,9700,9700,9700,9700,0
|
|
20240112,105900,281144620,9700,9700,9700,9700,0
|
|
20240112,105800,281144620,9700,9690,9700,9690,620
|
|
20240112,105700,275132110,9680,9660,9680,9650,228
|
|
20240112,105600,272925900,9660,9660,9660,9660,199
|
|
20240112,105500,271003560,9660,9660,9660,9660,2
|
|
20240112,105400,270984240,9650,9650,9650,9650,665
|
|
20240112,105300,264566990,9620,9620,9620,9620,0
|
|
20240112,105200,264566990,9620,9620,9620,9620,0
|
|
20240112,105100,264566990,9620,9620,9620,9620,0
|
|
20240112,105000,264566990,9620,9620,9620,9620,0
|
|
20240112,104900,264566990,9620,9630,9630,9620,197
|
|
20240112,104800,262671410,9650,9650,9650,9650,1000
|
|
20240112,104700,253021410,9620,9650,9650,9620,35
|
|
20240112,104600,252684320,9650,9650,9650,9650,3
|
|
20240112,104500,252655370,9650,9650,9650,9650,12
|
|
20240112,104400,252539570,9650,9630,9650,9630,1268
|
|
20240112,104300,240315900,9620,9620,9620,9620,499
|
|
20240112,104200,235515520,9620,9620,9620,9620,20
|
|
20240112,104100,235323120,9620,9620,9620,9620,90
|
|
20240112,104000,234457320,9620,9620,9620,9620,0
|
|
20240112,103900,234457320,9620,9620,9620,9620,110
|
|
20240112,103800,233399120,9620,9620,9620,9620,0
|
|
20240112,103700,233399120,9620,9620,9620,9620,0
|
|
20240112,103600,233399120,9620,9630,9630,9620,6
|
|
20240112,103500,233341370,9630,9630,9630,9630,27
|
|
20240112,103400,233081360,9610,9610,9610,9600,202
|
|
20240112,103300,231140760,9620,9620,9620,9620,1
|
|
20240112,103200,231131140,9620,9620,9620,9620,207
|
|
20240112,103100,229139800,9620,9620,9620,9620,6
|
|
20240112,103000,229082080,9620,9630,9630,9620,119
|
|
20240112,102900,227937240,9630,9630,9630,9630,6
|
|
20240112,102800,227879460,9630,9630,9630,9630,12
|
|
20240112,102700,227763900,9630,9630,9630,9630,0
|
|
20240112,102600,227763900,9630,9630,9630,9630,0
|
|
20240112,102500,227763900,9630,9630,9630,9630,0
|
|
20240112,102400,227763900,9630,9630,9630,9630,0
|
|
20240112,102300,227763900,9630,9630,9630,9630,1
|
|
20240112,102200,227754270,9630,9630,9630,9630,101
|
|
20240112,102100,226781640,9630,9600,9630,9600,4
|
|
20240112,102000,226743150,9600,9600,9600,9600,1
|
|
20240112,101900,226733550,9610,9610,9610,9610,319
|
|
20240112,101800,223667960,9610,9610,9610,9610,18
|
|
20240112,101700,223494980,9610,9630,9630,9610,47
|
|
20240112,101600,223042790,9630,9630,9630,9630,18
|
|
20240112,101500,222869450,9620,9620,9620,9620,0
|
|
20240112,101400,222869450,9620,9620,9620,9620,0
|
|
20240112,101300,222869450,9620,9620,9620,9620,0
|
|
20240112,101200,222869450,9620,9620,9620,9620,2
|
|
20240112,101100,222850210,9630,9620,9630,9620,4
|
|
20240112,101000,222811720,9630,9630,9630,9630,4
|
|
20240112,100900,222773200,9570,9570,9570,9570,0
|
|
20240112,100800,222773200,9570,9570,9570,9570,0
|
|
20240112,100700,222773200,9570,9580,9580,9570,212
|
|
20240112,100600,220743530,9580,9580,9580,9580,38
|
|
20240112,100500,220379490,9580,9580,9580,9580,0
|
|
20240112,100400,220379490,9580,9580,9580,9580,0
|
|
20240112,100300,220379490,9580,9580,9580,9580,1051
|
|
20240112,100200,210310910,9580,9580,9580,9580,0
|
|
20240112,100100,210310910,9580,9580,9580,9580,0
|
|
20240112,100000,210310910,9580,9580,9580,9580,0
|
|
20240112,095900,210310910,9580,9590,9590,9580,216
|
|
20240112,095800,208240550,9580,9580,9580,9580,14
|
|
20240112,095700,208106430,9580,9590,9590,9580,17
|
|
20240112,095600,207943520,9590,9600,9600,9560,4805
|
|
20240112,095500,161880390,9610,9650,9650,9610,891
|
|
20240112,095400,153317760,9620,9630,9650,9620,2031
|
|
20240112,095300,133773090,9630,9630,9630,9630,3
|
|
20240112,095200,133744200,9640,9640,9640,9640,106
|
|
20240112,095100,132722360,9650,9650,9650,9650,225
|
|
20240112,095000,130551110,9650,9650,9650,9650,10
|
|
20240112,094900,130454610,9650,9650,9650,9650,36
|
|
20240112,094800,130107210,9650,9660,9660,9650,90
|
|
20240112,094700,129238310,9660,9660,9660,9660,0
|
|
20240112,094600,129238310,9660,9690,9690,9660,440
|
|
20240112,094500,124984580,9690,9680,9690,9680,19
|
|
20240112,094400,124800550,9690,9690,9700,9690,495
|
|
20240112,094300,120003650,9690,9690,9700,9690,1053
|
|
20240112,094200,109800050,9680,9670,9680,9670,545
|
|
20240112,094100,104524690,9670,9670,9670,9670,35
|
|
20240112,094000,104186240,9650,9650,9650,9650,0
|
|
20240112,093900,104186240,9650,9630,9650,9630,390
|
|
20240112,093800,100429110,9640,9650,9650,9640,141
|
|
20240112,093700,99069610,9650,9630,9650,9630,6
|
|
20240112,093600,99011770,9640,9640,9640,9640,0
|
|
20240112,093500,99011770,9640,9640,9640,9640,146
|
|
20240112,093400,97604330,9640,9640,9640,9640,1
|
|
20240112,093300,97594690,9640,9640,9640,9640,4
|
|
20240112,093200,97556130,9630,9630,9630,9630,0
|
|
20240112,093100,97556130,9630,9630,9630,9630,55
|
|
20240112,093000,97026480,9630,9640,9640,9620,1323
|
|
20240112,092900,84278790,9650,9650,9650,9650,216
|
|
20240112,092800,82194390,9680,9680,9680,9680,1
|
|
20240112,092700,82184710,9690,9690,9690,9690,2
|
|
20240112,092600,82165330,9690,9640,9690,9640,357
|
|
20240112,092500,78718030,9650,9650,9660,9650,1446
|
|
20240112,092400,64763630,9650,9660,9660,9650,688
|
|
20240112,092300,58122550,9670,9670,9670,9670,598
|
|
20240112,092200,52339890,9670,9680,9680,9670,1047
|
|
20240112,092100,42205930,9680,9700,9700,9680,51
|
|
20240112,092000,41712230,9700,9700,9700,9700,1
|
|
20240112,091900,41702530,9700,9700,9700,9700,25
|
|
20240112,091800,41460030,9680,9680,9680,9680,30
|
|
20240112,091700,41169630,9680,9680,9680,9680,0
|
|
20240112,091600,41169630,9680,9680,9680,9680,98
|
|
20240112,091500,40220990,9680,9680,9680,9680,120
|
|
20240112,091400,39059390,9680,9690,9690,9680,75
|
|
20240112,091300,38332990,9770,9700,9770,9680,179
|
|
20240112,091200,36593900,9700,9700,9700,9700,0
|
|
20240112,091100,36593900,9700,9800,9800,9700,1040
|
|
20240112,091000,26500830,9800,9800,9800,9800,20
|
|
20240112,090900,26304830,9830,9840,9840,9830,6
|
|
20240112,090800,26245810,9710,9750,9750,9710,1771
|
|
20240112,090700,9025540,9770,9760,9770,9760,105
|
|
20240112,090600,8000510,9770,9770,9770,9770,113
|
|
20240112,090500,6896500,9770,9800,9860,9770,104
|
|
20240112,090400,5880000,9800,9800,9800,9800,0
|
|
20240112,090300,5880000,9800,9800,9800,9800,1
|
|
20240112,090200,5870200,9800,9800,9800,9800,0
|
|
20240112,090100,5870200,9800,9800,9800,9800,205
|
|
20240112,090000,3861200,9800,9800,9800,9800,394
|