685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,212200,1030941800,30150,30150,30150,30150,507
|
|
20240102,212100,1030941800,30150,30150,30150,30150,0
|
|
20240102,212000,1030941800,30150,30150,30150,30150,0
|
|
20240102,211900,1030941800,30150,30150,30150,30150,0
|
|
20240102,211800,1030941800,30150,30150,30150,30150,0
|
|
20240102,211700,1030941800,30150,30150,30150,30150,0
|
|
20240102,211600,1030941800,30150,30150,30150,30150,0
|
|
20240102,211500,1030941800,30150,30150,30150,30150,0
|
|
20240102,211400,1030941800,30150,30150,30150,30150,0
|
|
20240102,211300,1030941800,30150,30150,30150,30150,0
|
|
20240102,211200,1030941800,30150,30150,30150,30150,0
|
|
20240102,211100,1030941800,30150,30150,30150,30150,0
|
|
20240102,211000,1030941800,30150,30150,30150,30150,0
|
|
20240102,210900,1030941800,30150,30150,30150,30150,0
|
|
20240102,210800,1030941800,30150,30150,30150,30150,0
|
|
20240102,210700,1030941800,30150,30150,30150,30150,0
|
|
20240102,210600,1030941800,30150,30150,30150,30150,0
|
|
20240102,210500,1030941800,30150,30150,30150,30150,0
|
|
20240102,210400,1030941800,30150,30150,30150,30150,0
|
|
20240102,210300,1030941800,30150,30150,30150,30150,0
|
|
20240102,210200,1030941800,30150,30150,30150,30150,0
|
|
20240102,210100,1030941800,30150,30150,30150,30150,0
|
|
20240102,210000,1030941800,30150,30150,30150,30150,0
|
|
20240102,205900,1030941800,30150,30150,30150,30150,0
|
|
20240102,205800,1030941800,30150,30150,30150,30150,0
|
|
20240102,205700,1030941800,30150,30150,30150,30150,0
|
|
20240102,205600,1030941800,30150,30150,30150,30150,0
|
|
20240102,205500,1030941800,30150,30150,30150,30150,0
|
|
20240102,205400,1030941800,30150,30150,30150,30150,0
|
|
20240102,205300,1030941800,30150,30150,30150,30150,0
|
|
20240102,205200,1030941800,30150,30150,30150,30150,507
|
|
20240102,205100,1030941800,30150,30150,30150,30150,0
|
|
20240102,205000,1030941800,30150,30150,30150,30150,0
|
|
20240102,204900,1030941800,30150,30150,30150,30150,0
|
|
20240102,204800,1030941800,30150,30150,30150,30150,0
|
|
20240102,204700,1030941800,30150,30150,30150,30150,0
|
|
20240102,204600,1030941800,30150,30150,30150,30150,0
|
|
20240102,204500,1030941800,30150,30150,30150,30150,0
|
|
20240102,204400,1030941800,30150,30150,30150,30150,0
|
|
20240102,204300,1030941800,30150,30150,30150,30150,0
|
|
20240102,204200,1030941800,30150,30150,30150,30150,0
|
|
20240102,204100,1030941800,30150,30150,30150,30150,0
|
|
20240102,204000,1030941800,30150,30150,30150,30150,0
|
|
20240102,203900,1030941800,30150,30150,30150,30150,0
|
|
20240102,203800,1030941800,30150,30150,30150,30150,0
|
|
20240102,203700,1030941800,30150,30150,30150,30150,0
|
|
20240102,203600,1030941800,30150,30150,30150,30150,0
|
|
20240102,203500,1030941800,30150,30150,30150,30150,0
|
|
20240102,203400,1030941800,30150,30150,30150,30150,0
|
|
20240102,203300,1030941800,30150,30150,30150,30150,0
|
|
20240102,203200,1030941800,30150,30150,30150,30150,0
|
|
20240102,203100,1030941800,30150,30150,30150,30150,0
|
|
20240102,203000,1030941800,30150,30150,30150,30150,0
|
|
20240102,202900,1030941800,30150,30150,30150,30150,0
|
|
20240102,202800,1030941800,30150,30150,30150,30150,0
|
|
20240102,202700,1030941800,30150,30150,30150,30150,0
|
|
20240102,202600,1030941800,30150,30150,30150,30150,0
|
|
20240102,202500,1030941800,30150,30150,30150,30150,0
|
|
20240102,202400,1030941800,30150,30150,30150,30150,0
|
|
20240102,202300,1030941800,30150,30150,30150,30150,0
|
|
20240102,202200,1030941800,30150,30150,30150,30150,507
|
|
20240102,202100,1030941800,30150,30150,30150,30150,0
|
|
20240102,202000,1030941800,30150,30150,30150,30150,0
|
|
20240102,201900,1030941800,30150,30150,30150,30150,0
|
|
20240102,201800,1030941800,30150,30150,30150,30150,0
|
|
20240102,201700,1030941800,30150,30150,30150,30150,0
|
|
20240102,201600,1030941800,30150,30150,30150,30150,0
|
|
20240102,201500,1030941800,30150,30150,30150,30150,0
|
|
20240102,201400,1030941800,30150,30150,30150,30150,0
|
|
20240102,201300,1030941800,30150,30150,30150,30150,0
|
|
20240102,201200,1030941800,30150,30150,30150,30150,0
|
|
20240102,201100,1030941800,30150,30150,30150,30150,0
|
|
20240102,201000,1030941800,30150,30150,30150,30150,0
|
|
20240102,200900,1030941800,30150,30150,30150,30150,0
|
|
20240102,200800,1030941800,30150,30150,30150,30150,0
|
|
20240102,200700,1030941800,30150,30150,30150,30150,0
|
|
20240102,200600,1030941800,30150,30150,30150,30150,0
|
|
20240102,200500,1030941800,30150,30150,30150,30150,0
|
|
20240102,200400,1030941800,30150,30150,30150,30150,0
|
|
20240102,200300,1030941800,30150,30150,30150,30150,0
|
|
20240102,200200,1030941800,30150,30150,30150,30150,0
|
|
20240102,200100,1030941800,30150,30150,30150,30150,0
|
|
20240102,200000,1030941800,30150,30150,30150,30150,0
|
|
20240102,195900,1030941800,30150,30150,30150,30150,0
|
|
20240102,195800,1030941800,30150,30150,30150,30150,0
|
|
20240102,195700,1030941800,30150,30150,30150,30150,0
|
|
20240102,195600,1030941800,30150,30150,30150,30150,0
|
|
20240102,195500,1030941800,30150,30150,30150,30150,0
|
|
20240102,195400,1030941800,30150,30150,30150,30150,0
|
|
20240102,195300,1030941800,30150,30150,30150,30150,0
|
|
20240102,195200,1030941800,30150,30150,30150,30150,507
|
|
20240102,195100,1030941800,30150,30150,30150,30150,0
|
|
20240102,195000,1030941800,30150,30150,30150,30150,0
|
|
20240102,194900,1030941800,30150,30150,30150,30150,0
|
|
20240102,194800,1030941800,30150,30150,30150,30150,0
|
|
20240102,194700,1030941800,30150,30150,30150,30150,0
|
|
20240102,194600,1030941800,30150,30150,30150,30150,0
|
|
20240102,194500,1030941800,30150,30150,30150,30150,0
|
|
20240102,194400,1030941800,30150,30150,30150,30150,0
|
|
20240102,194300,1030941800,30150,30150,30150,30150,0
|
|
20240102,194200,1030941800,30150,30150,30150,30150,0
|
|
20240102,194100,1030941800,30150,30150,30150,30150,0
|
|
20240102,194000,1030941800,30150,30150,30150,30150,0
|
|
20240102,193900,1030941800,30150,30150,30150,30150,0
|
|
20240102,193800,1030941800,30150,30150,30150,30150,0
|
|
20240102,193700,1030941800,30150,30150,30150,30150,0
|
|
20240102,193600,1030941800,30150,30150,30150,30150,0
|
|
20240102,193500,1030941800,30150,30150,30150,30150,0
|
|
20240102,193400,1030941800,30150,30150,30150,30150,0
|
|
20240102,193300,1030941800,30150,30150,30150,30150,0
|
|
20240102,193200,1030941800,30150,30150,30150,30150,0
|
|
20240102,193100,1030941800,30150,30150,30150,30150,0
|
|
20240102,193000,1030941800,30150,30150,30150,30150,0
|
|
20240102,192900,1030941800,30150,30150,30150,30150,0
|
|
20240102,192800,1030941800,30150,30150,30150,30150,0
|
|
20240102,192700,1030941800,30150,30150,30150,30150,0
|
|
20240102,192600,1030941800,30150,30150,30150,30150,0
|
|
20240102,192500,1030941800,30150,30150,30150,30150,0
|
|
20240102,192400,1030941800,30150,30150,30150,30150,0
|
|
20240102,192300,1030941800,30150,30150,30150,30150,0
|
|
20240102,192200,1030941800,30150,30150,30150,30150,507
|
|
20240102,192100,1030941800,30150,30150,30150,30150,0
|
|
20240102,192000,1030941800,30150,30150,30150,30150,0
|
|
20240102,191900,1030941800,30150,30150,30150,30150,0
|
|
20240102,191800,1030941800,30150,30150,30150,30150,0
|
|
20240102,191700,1030941800,30150,30150,30150,30150,0
|
|
20240102,191600,1030941800,30150,30150,30150,30150,0
|
|
20240102,191500,1030941800,30150,30150,30150,30150,0
|
|
20240102,191400,1030941800,30150,30150,30150,30150,0
|
|
20240102,191300,1030941800,30150,30150,30150,30150,0
|
|
20240102,191200,1030941800,30150,30150,30150,30150,0
|
|
20240102,191100,1030941800,30150,30150,30150,30150,0
|
|
20240102,191000,1030941800,30150,30150,30150,30150,0
|
|
20240102,190900,1030941800,30150,30150,30150,30150,0
|
|
20240102,190800,1030941800,30150,30150,30150,30150,0
|
|
20240102,190700,1030941800,30150,30150,30150,30150,0
|
|
20240102,190600,1030941800,30150,30150,30150,30150,0
|
|
20240102,190500,1030941800,30150,30150,30150,30150,0
|
|
20240102,190400,1030941800,30150,30150,30150,30150,0
|
|
20240102,190300,1030941800,30150,30150,30150,30150,0
|
|
20240102,190200,1030941800,30150,30150,30150,30150,0
|
|
20240102,190100,1030941800,30150,30150,30150,30150,0
|
|
20240102,190000,1030941800,30150,30150,30150,30150,0
|
|
20240102,185900,1030941800,30150,30150,30150,30150,0
|
|
20240102,185800,1030941800,30150,30150,30150,30150,0
|
|
20240102,185700,1030941800,30150,30150,30150,30150,0
|
|
20240102,185600,1030941800,30150,30150,30150,30150,0
|
|
20240102,185500,1030941800,30150,30150,30150,30150,0
|
|
20240102,185400,1030941800,30150,30150,30150,30150,0
|
|
20240102,185300,1030941800,30150,30150,30150,30150,0
|
|
20240102,185200,1030941800,30150,30150,30150,30150,507
|
|
20240102,185100,1030941800,30150,30150,30150,30150,0
|
|
20240102,185000,1030941800,30150,30150,30150,30150,0
|
|
20240102,184900,1030941800,30150,30150,30150,30150,0
|
|
20240102,184800,1030941800,30150,30150,30150,30150,0
|
|
20240102,184700,1030941800,30150,30150,30150,30150,0
|
|
20240102,184600,1030941800,30150,30150,30150,30150,0
|
|
20240102,184500,1030941800,30150,30150,30150,30150,0
|
|
20240102,184400,1030941800,30150,30150,30150,30150,0
|
|
20240102,184300,1030941800,30150,30150,30150,30150,0
|
|
20240102,184200,1030941800,30150,30150,30150,30150,0
|
|
20240102,184100,1030941800,30150,30150,30150,30150,0
|
|
20240102,184000,1030941800,30150,30150,30150,30150,0
|
|
20240102,183900,1030941800,30150,30150,30150,30150,0
|
|
20240102,183800,1030941800,30150,30150,30150,30150,0
|
|
20240102,183700,1030941800,30150,30150,30150,30150,0
|
|
20240102,183600,1030941800,30150,30150,30150,30150,0
|
|
20240102,183500,1030941800,30150,30150,30150,30150,0
|
|
20240102,183400,1030941800,30150,30150,30150,30150,0
|
|
20240102,183300,1030941800,30150,30150,30150,30150,0
|
|
20240102,183200,1030941800,30150,30150,30150,30150,0
|
|
20240102,183100,1030941800,30150,30150,30150,30150,0
|
|
20240102,183000,1030941800,30150,30150,30150,30150,0
|
|
20240102,182900,1030941800,30150,30150,30150,30150,0
|
|
20240102,182800,1030941800,30150,30150,30150,30150,0
|
|
20240102,182700,1030941800,30150,30150,30150,30150,0
|
|
20240102,182600,1030941800,30150,30150,30150,30150,0
|
|
20240102,182500,1030941800,30150,30150,30150,30150,0
|
|
20240102,182400,1030941800,30150,30150,30150,30150,0
|
|
20240102,182300,1030941800,30150,30150,30150,30150,0
|
|
20240102,182200,1030941800,30150,30150,30150,30150,507
|
|
20240102,182100,1030941800,30150,30150,30150,30150,0
|
|
20240102,182000,1030941800,30150,30150,30150,30150,0
|
|
20240102,181900,1030941800,30150,30150,30150,30150,0
|
|
20240102,181800,1030941800,30150,30150,30150,30150,0
|
|
20240102,181700,1030941800,30150,30150,30150,30150,0
|
|
20240102,181600,1030941800,30150,30150,30150,30150,0
|
|
20240102,181500,1030941800,30150,30150,30150,30150,0
|
|
20240102,181400,1030941800,30150,30150,30150,30150,0
|
|
20240102,181300,1030941800,30150,30150,30150,30150,0
|
|
20240102,181200,1030941800,30150,30150,30150,30150,0
|
|
20240102,181100,1030941800,30150,30150,30150,30150,0
|
|
20240102,181000,1030941800,30150,30150,30150,30150,0
|
|
20240102,180900,1030941800,30150,30150,30150,30150,0
|
|
20240102,180800,1030941800,30150,30150,30150,30150,0
|
|
20240102,180700,1030941800,30150,30150,30150,30150,0
|
|
20240102,180600,1030941800,30150,30150,30150,30150,0
|
|
20240102,180500,1030941800,30150,30150,30150,30150,0
|
|
20240102,180400,1030941800,30150,30150,30150,30150,0
|
|
20240102,180300,1030941800,30150,30150,30150,30150,0
|
|
20240102,180200,1030941800,30150,30150,30150,30150,0
|
|
20240102,180100,1030941800,30150,30150,30150,30150,0
|
|
20240102,180000,1030941800,30150,30150,30150,30150,0
|
|
20240102,175900,1030941800,30150,30150,30150,30150,0
|
|
20240102,175800,1030941800,30150,30150,30150,30150,0
|
|
20240102,175700,1030941800,30150,30150,30150,30150,0
|
|
20240102,175600,1030941800,30150,30150,30150,30150,0
|
|
20240102,175500,1030941800,30150,30150,30150,30150,0
|
|
20240102,175400,1030941800,30150,30150,30150,30150,0
|
|
20240102,175300,1030941800,30150,30150,30150,30150,0
|
|
20240102,175200,1030941800,30150,30150,30150,30150,507
|
|
20240102,175100,1030941800,30150,30150,30150,30150,0
|
|
20240102,175000,1030941800,30150,30150,30150,30150,0
|
|
20240102,174900,1030941800,30150,30150,30150,30150,0
|
|
20240102,174800,1030941800,30150,30150,30150,30150,0
|
|
20240102,174700,1030941800,30150,30150,30150,30150,0
|
|
20240102,174600,1030941800,30150,30150,30150,30150,0
|
|
20240102,174500,1030941800,30150,30150,30150,30150,0
|
|
20240102,174400,1030941800,30150,30150,30150,30150,0
|
|
20240102,174300,1030941800,30150,30150,30150,30150,0
|
|
20240102,174200,1030941800,30150,30150,30150,30150,0
|
|
20240102,174100,1030941800,30150,30150,30150,30150,0
|
|
20240102,174000,1030941800,30150,30150,30150,30150,0
|
|
20240102,173900,1030941800,30150,30150,30150,30150,0
|
|
20240102,173800,1030941800,30150,30150,30150,30150,0
|
|
20240102,173700,1030941800,30150,30150,30150,30150,0
|
|
20240102,173600,1030941800,30150,30150,30150,30150,0
|
|
20240102,173500,1030941800,30150,30150,30150,30150,0
|
|
20240102,173400,1030941800,30150,30150,30150,30150,0
|
|
20240102,173300,1030941800,30150,30150,30150,30150,0
|
|
20240102,173200,1030941800,30150,30150,30150,30150,0
|
|
20240102,173100,1030941800,30150,30150,30150,30150,0
|
|
20240102,173000,1030941800,30150,30150,30150,30150,0
|
|
20240102,172900,1030941800,30150,30150,30150,30150,0
|
|
20240102,172800,1030941800,30150,30150,30150,30150,0
|
|
20240102,172700,1030941800,30150,30150,30150,30150,0
|
|
20240102,172600,1030941800,30150,30150,30150,30150,0
|
|
20240102,172500,1030941800,30150,30150,30150,30150,0
|
|
20240102,172400,1030941800,30150,30150,30150,30150,0
|
|
20240102,172300,1030941800,30150,30150,30150,30150,0
|
|
20240102,172200,1030941800,30150,30150,30150,30150,507
|
|
20240102,172100,1030941800,30150,30150,30150,30150,0
|
|
20240102,172000,1030941800,30150,30150,30150,30150,0
|
|
20240102,171900,1030941800,30150,30150,30150,30150,0
|
|
20240102,171800,1030941800,30150,30150,30150,30150,0
|
|
20240102,171700,1030941800,30150,30150,30150,30150,0
|
|
20240102,171600,1030941800,30150,30150,30150,30150,0
|
|
20240102,171500,1030941800,30150,30150,30150,30150,0
|
|
20240102,171400,1030941800,30150,30150,30150,30150,0
|
|
20240102,171300,1030941800,30150,30150,30150,30150,0
|
|
20240102,171200,1030941800,30150,30150,30150,30150,0
|
|
20240102,171100,1030941800,30150,30150,30150,30150,0
|
|
20240102,171000,1030941800,30150,30150,30150,30150,0
|
|
20240102,170900,1030941800,30150,30150,30150,30150,0
|
|
20240102,170800,1030941800,30150,30150,30150,30150,0
|
|
20240102,170700,1030941800,30150,30150,30150,30150,0
|
|
20240102,170600,1030941800,30150,30150,30150,30150,0
|
|
20240102,170500,1030941800,30150,30150,30150,30150,0
|
|
20240102,170400,1030941800,30150,30150,30150,30150,0
|
|
20240102,170300,1030941800,30150,30150,30150,30150,0
|
|
20240102,170200,1030941800,30150,30150,30150,30150,0
|
|
20240102,170100,1030941800,30150,30150,30150,30150,0
|
|
20240102,170000,1030941800,30150,30150,30150,30150,0
|
|
20240102,165900,1030941800,30150,30150,30150,30150,0
|
|
20240102,165800,1030941800,30150,30150,30150,30150,0
|
|
20240102,165700,1030941800,30150,30150,30150,30150,0
|
|
20240102,165600,1030941800,30150,30150,30150,30150,0
|
|
20240102,165500,1030941800,30150,30150,30150,30150,0
|
|
20240102,165400,1030941800,30150,30150,30150,30150,0
|
|
20240102,165300,1030941800,30150,30150,30150,30150,0
|
|
20240102,165200,1030941800,30150,30150,30150,30150,507
|
|
20240102,165100,1030941800,30150,30150,30150,30150,0
|
|
20240102,165000,1030941800,30150,30150,30150,30150,0
|
|
20240102,164900,1030941800,30150,30150,30150,30150,0
|
|
20240102,164800,1030941800,30150,30150,30150,30150,0
|
|
20240102,164700,1030941800,30150,30150,30150,30150,0
|
|
20240102,164600,1030941800,30150,30150,30150,30150,0
|
|
20240102,164500,1030941800,30150,30150,30150,30150,0
|
|
20240102,164400,1030941800,30150,30150,30150,30150,0
|
|
20240102,164300,1030941800,30150,30150,30150,30150,0
|
|
20240102,164200,1030941800,30150,30150,30150,30150,0
|
|
20240102,164100,1030941800,30150,30150,30150,30150,0
|
|
20240102,164000,1030941800,30150,30150,30150,30150,0
|
|
20240102,163900,1030941800,30150,30150,30150,30150,0
|
|
20240102,163800,1030941800,30150,30150,30150,30150,0
|
|
20240102,163700,1030941800,30150,30150,30150,30150,0
|
|
20240102,163600,1030941800,30150,30150,30150,30150,0
|
|
20240102,163500,1030941800,30150,30150,30150,30150,0
|
|
20240102,163400,1030941800,30150,30150,30150,30150,0
|
|
20240102,163300,1030941800,30150,30150,30150,30150,0
|
|
20240102,163200,1030941800,30150,30150,30150,30150,0
|
|
20240102,163100,1030941800,30150,30150,30150,30150,0
|
|
20240102,163000,1030941800,30150,30150,30150,30150,0
|
|
20240102,162900,1030941800,30150,30150,30150,30150,0
|
|
20240102,162800,1030941800,30150,30150,30150,30150,0
|
|
20240102,162700,1030941800,30150,30150,30150,30150,0
|
|
20240102,162600,1030941800,30150,30150,30150,30150,0
|
|
20240102,162500,1030941800,30150,30150,30150,30150,0
|
|
20240102,162400,1030941800,30150,30150,30150,30150,0
|
|
20240102,162300,1030941800,30150,30150,30150,30150,0
|
|
20240102,162200,1030941800,30150,30150,30150,30150,507
|
|
20240102,162100,1030941800,30150,30150,30150,30150,0
|
|
20240102,162000,1030941800,30150,30150,30150,30150,0
|
|
20240102,161900,1030941800,30150,30150,30150,30150,0
|
|
20240102,161800,1030941800,30150,30150,30150,30150,0
|
|
20240102,161700,1030941800,30150,30150,30150,30150,0
|
|
20240102,161600,1030941800,30150,30150,30150,30150,0
|
|
20240102,161500,1030941800,30150,30150,30150,30150,0
|
|
20240102,161400,1030941800,30150,30150,30150,30150,0
|
|
20240102,161300,1030941800,30150,30150,30150,30150,0
|
|
20240102,161200,1030941800,30150,30150,30150,30150,0
|
|
20240102,161100,1030941800,30150,30150,30150,30150,0
|
|
20240102,161000,1030941800,30150,30150,30150,30150,0
|
|
20240102,160900,1030941800,30150,30150,30150,30150,0
|
|
20240102,160800,1030941800,30150,30150,30150,30150,0
|
|
20240102,160700,1030941800,30150,30150,30150,30150,0
|
|
20240102,160600,1030941800,30150,30150,30150,30150,0
|
|
20240102,160500,1030941800,30150,30150,30150,30150,0
|
|
20240102,160400,1030941800,30150,30150,30150,30150,0
|
|
20240102,160300,1030941800,30150,30150,30150,30150,0
|
|
20240102,160200,1030941800,30150,30150,30150,30150,0
|
|
20240102,160100,1030941800,30150,30150,30150,30150,0
|
|
20240102,160000,1030941800,30150,30150,30150,30150,0
|
|
20240102,155900,1030941800,30150,30150,30150,30150,0
|
|
20240102,155800,1030941800,30150,30150,30150,30150,0
|
|
20240102,155700,1030941800,30150,30150,30150,30150,0
|
|
20240102,155600,1030941800,30150,30150,30150,30150,0
|
|
20240102,155500,1030941800,30150,30150,30150,30150,0
|
|
20240102,155400,1030941800,30150,30150,30150,30150,0
|
|
20240102,155300,1030941800,30150,30150,30150,30150,0
|
|
20240102,155200,1030941800,30150,30150,30150,30150,507
|
|
20240102,155100,1030941800,30150,30150,30150,30150,0
|
|
20240102,155000,1030941800,30150,30150,30150,30150,0
|
|
20240102,154900,1030941800,30150,30150,30150,30150,0
|
|
20240102,154800,1030941800,30150,30150,30150,30150,0
|
|
20240102,154700,1030941800,30150,30150,30150,30150,0
|
|
20240102,154600,1030941800,30150,30150,30150,30150,0
|
|
20240102,154500,1030941800,30150,30150,30150,30150,0
|
|
20240102,154400,1030941800,30150,30150,30150,30150,0
|
|
20240102,154300,1030941800,30150,30150,30150,30150,0
|
|
20240102,154200,1030941800,30150,30150,30150,30150,0
|
|
20240102,154100,1030941800,30150,30150,30150,30150,0
|
|
20240102,154000,1030941800,30150,30150,30150,30150,0
|
|
20240102,153900,1030941800,30150,30150,30150,30150,0
|
|
20240102,153800,1030941800,30150,30150,30150,30150,0
|
|
20240102,153700,1030941800,30150,30150,30150,30150,0
|
|
20240102,153600,1030941800,30150,30150,30150,30150,0
|
|
20240102,153500,1030941800,30150,30150,30150,30150,0
|
|
20240102,153400,1030941800,30150,30150,30150,30150,0
|
|
20240102,153300,1030941800,30150,30150,30150,30150,0
|
|
20240102,153200,1030941800,30150,30150,30150,30150,0
|
|
20240102,153100,1030941800,30150,30150,30150,30150,0
|
|
20240102,153000,1030941800,30150,30150,30150,30150,507
|
|
20240102,152900,1015655750,30150,30150,30150,30150,0
|
|
20240102,152800,1015655750,30150,30150,30150,30150,0
|
|
20240102,152700,1015655750,30150,30150,30150,30150,0
|
|
20240102,152600,1015655750,30150,30150,30150,30150,0
|
|
20240102,152500,1015655750,30150,30150,30150,30150,0
|
|
20240102,152400,1015655750,30150,30150,30150,30150,0
|
|
20240102,152300,1015655750,30150,30150,30150,30150,0
|
|
20240102,152200,1015655750,30150,30150,30150,30150,0
|
|
20240102,152100,1015655750,30150,30150,30150,30150,0
|
|
20240102,152000,1015655750,30150,30150,30150,30150,0
|
|
20240102,151900,1015655750,30150,30250,30250,30150,46
|
|
20240102,151800,1014268450,30250,30200,30250,30200,110
|
|
20240102,151700,1010945950,30200,30200,30200,30200,0
|
|
20240102,151600,1010945950,30200,30200,30200,30150,293
|
|
20240102,151500,1002097400,30150,30150,30150,30150,374
|
|
20240102,151400,990821300,30150,30050,30150,30050,39
|
|
20240102,151300,989648050,30050,30050,30050,30050,3
|
|
20240102,151200,989557900,30150,30150,30150,30150,1
|
|
20240102,151100,989527750,30050,30050,30150,30050,92
|
|
20240102,151000,986763050,30150,30100,30150,30050,91
|
|
20240102,150900,984028350,30100,30100,30100,30100,64
|
|
20240102,150800,982101950,30150,30150,30150,30150,31
|
|
20240102,150700,981167300,30250,30200,30250,30200,7
|
|
20240102,150600,980955700,30150,30350,30350,30150,224
|
|
20240102,150500,974170850,30500,30500,30500,30500,0
|
|
20240102,150400,974170850,30500,30500,30500,30500,0
|
|
20240102,150300,974170850,30500,30500,30500,30500,0
|
|
20240102,150200,974170850,30500,30500,30500,30500,389
|
|
20240102,150100,962306350,30500,30450,30500,30450,68
|
|
20240102,150000,960233300,30450,30400,30450,30400,23
|
|
20240102,145900,959533400,30450,30450,30450,30250,551
|
|
20240102,145800,942757300,30400,30200,30400,30200,756
|
|
20240102,145700,919829800,30000,30000,30250,30000,1004
|
|
20240102,145600,889493300,29950,29950,30000,29950,701
|
|
20240102,145500,868476300,29950,29950,29950,29950,0
|
|
20240102,145400,868476300,29950,29950,29950,29950,1
|
|
20240102,145300,868446350,29800,29800,29800,29800,0
|
|
20240102,145200,868446350,29800,29800,29800,29800,1
|
|
20240102,145100,868416550,29800,29800,29800,29800,0
|
|
20240102,145000,868416550,29800,29800,29800,29800,0
|
|
20240102,144900,868416550,29800,29800,29800,29800,0
|
|
20240102,144800,868416550,29800,29800,29800,29800,0
|
|
20240102,144700,868416550,29800,29950,29950,29800,16
|
|
20240102,144600,867938250,29950,29950,29950,29950,0
|
|
20240102,144500,867938250,29950,29950,29950,29950,1
|
|
20240102,144400,867908300,29950,29950,29950,29950,0
|
|
20240102,144300,867908300,29950,29950,29950,29950,0
|
|
20240102,144200,867908300,29950,29950,29950,29950,0
|
|
20240102,144100,867908300,29950,29950,29950,29950,0
|
|
20240102,144000,867908300,29950,29950,29950,29950,1
|
|
20240102,143900,867878350,29700,29700,29700,29700,0
|
|
20240102,143800,867878350,29700,29700,29700,29700,0
|
|
20240102,143700,867878350,29700,29700,29700,29700,2
|
|
20240102,143600,867818950,30000,30000,30000,30000,0
|
|
20240102,143500,867818950,30000,30000,30000,30000,0
|
|
20240102,143400,867818950,30000,29600,30000,29600,60
|
|
20240102,143300,866040300,29600,29600,29600,29600,6
|
|
20240102,143200,865862700,29650,29650,29650,29650,70
|
|
20240102,143100,863787200,29700,29650,29700,29650,32
|
|
20240102,143000,862838300,29650,29700,29700,29650,610
|
|
20240102,142900,844725300,29750,29800,29800,29750,74
|
|
20240102,142800,842523200,29800,29800,29800,29800,0
|
|
20240102,142700,842523200,29800,29800,29800,29800,0
|
|
20240102,142600,842523200,29800,29800,29800,29800,0
|
|
20240102,142500,842523200,29800,29800,29800,29800,195
|
|
20240102,142400,836712200,29800,29850,29850,29800,471
|
|
20240102,142300,822666350,30050,30050,30050,30050,0
|
|
20240102,142200,822666350,30050,30050,30050,30050,0
|
|
20240102,142100,822666350,30050,30050,30050,30050,0
|
|
20240102,142000,822666350,30050,30050,30050,30050,0
|
|
20240102,141900,822666350,30050,30000,30050,30000,20
|
|
20240102,141800,822066150,29850,29850,29850,29850,0
|
|
20240102,141700,822066150,29850,29850,29850,29850,0
|
|
20240102,141600,822066150,29850,29850,29850,29850,9
|
|
20240102,141500,821797500,30050,29900,30050,29900,3
|
|
20240102,141400,821707650,29850,29850,29850,29850,60
|
|
20240102,141300,819916650,29900,29900,29900,29900,148
|
|
20240102,141200,815491450,29950,29950,29950,29950,0
|
|
20240102,141100,815491450,29950,29950,29950,29950,40
|
|
20240102,141000,814293450,30050,30050,30050,30050,0
|
|
20240102,140900,814293450,30050,30050,30050,30050,0
|
|
20240102,140800,814293450,30050,30000,30050,30000,417
|
|
20240102,140700,801783400,30050,30050,30050,30050,129
|
|
20240102,140600,797906950,30100,30100,30100,30100,17
|
|
20240102,140500,797395250,30100,30100,30100,30100,10
|
|
20240102,140400,797094250,30100,30100,30100,30100,0
|
|
20240102,140300,797094250,30100,30100,30100,30100,102
|
|
20240102,140200,794024050,30150,30150,30150,30150,24
|
|
20240102,140100,793300450,30150,30150,30150,30150,148
|
|
20240102,140000,788838250,30150,30150,30150,30150,31
|
|
20240102,135900,787903600,30150,30150,30150,30150,0
|
|
20240102,135800,787903600,30150,30150,30150,30150,1
|
|
20240102,135700,787873450,30150,30150,30150,30150,60
|
|
20240102,135600,786064450,30200,30200,30200,30200,60
|
|
20240102,135500,784252450,30200,30200,30200,30200,0
|
|
20240102,135400,784252450,30200,30200,30200,30200,0
|
|
20240102,135300,784252450,30200,30200,30200,30200,0
|
|
20240102,135200,784252450,30200,30250,30250,30200,178
|
|
20240102,135100,778868600,30250,30250,30250,30250,0
|
|
20240102,135000,778868600,30250,30200,30250,30200,10
|
|
20240102,134900,778566550,30200,30250,30250,30200,23
|
|
20240102,134800,777871000,30250,30250,30250,30250,38
|
|
20240102,134700,776721500,30250,30200,30250,30200,140
|
|
20240102,134600,772487900,30100,30100,30100,30100,0
|
|
20240102,134500,772487900,30100,30150,30150,30100,50
|
|
20240102,134400,770982500,30150,30150,30150,30150,0
|
|
20240102,134300,770982500,30150,30150,30150,30150,1
|
|
20240102,134200,770952350,30250,30250,30250,30250,45
|
|
20240102,134100,769591100,30250,30250,30250,30250,3
|
|
20240102,134000,769500350,30150,30150,30150,30150,0
|
|
20240102,133900,769500350,30150,30100,30150,30100,1746
|
|
20240102,133800,716863350,30100,30100,30100,30100,0
|
|
20240102,133700,716863350,30100,30050,30100,30050,39
|
|
20240102,133600,715691350,30050,30050,30050,30050,0
|
|
20240102,133500,715691350,30050,30050,30050,30050,0
|
|
20240102,133400,715691350,30050,30050,30050,30050,30
|
|
20240102,133300,714789850,30100,30100,30100,30100,1
|
|
20240102,133200,714759750,30050,30050,30050,30050,50
|
|
20240102,133100,713257250,30050,30050,30050,30050,0
|
|
20240102,133000,713257250,30050,30050,30050,30050,0
|
|
20240102,132900,713257250,30050,30050,30050,30050,0
|
|
20240102,132800,713257250,30050,30100,30100,30050,54
|
|
20240102,132700,711632000,30000,30000,30000,30000,0
|
|
20240102,132600,711632000,30000,30000,30000,30000,10
|
|
20240102,132500,711332000,30000,30100,30100,30000,38
|
|
20240102,132400,710191200,30000,30000,30000,30000,36
|
|
20240102,132300,709111200,30000,30000,30000,30000,0
|
|
20240102,132200,709111200,30000,30000,30000,30000,0
|
|
20240102,132100,709111200,30000,30100,30100,30000,1000
|
|
20240102,132000,679098650,30100,30100,30100,30100,230
|
|
20240102,131900,672175650,30150,30200,30200,30150,52
|
|
20240102,131800,670607600,30200,30250,30250,30200,6
|
|
20240102,131700,670426150,30250,30200,30250,30200,31
|
|
20240102,131600,669489400,30200,30250,30250,30200,143
|
|
20240102,131500,665169650,30250,30250,30250,30250,5
|
|
20240102,131400,665018400,30200,30200,30200,30200,30
|
|
20240102,131300,664112400,30300,30300,30300,30300,81
|
|
20240102,131200,661658100,30300,30250,30300,30250,161
|
|
20240102,131100,656782400,30250,30100,30250,30100,534
|
|
20240102,131000,640697200,30050,30050,30050,30050,23
|
|
20240102,130900,640006050,30050,30050,30050,30050,0
|
|
20240102,130800,640006050,30050,30050,30050,30050,0
|
|
20240102,130700,640006050,30050,29850,30050,29850,2899
|
|
20240102,130600,553152600,29800,29800,29800,29800,0
|
|
20240102,130500,553152600,29800,29800,29800,29800,0
|
|
20240102,130400,553152600,29800,29800,29800,29800,0
|
|
20240102,130300,553152600,29800,29800,29800,29800,10
|
|
20240102,130200,552854600,29800,29800,29800,29800,0
|
|
20240102,130100,552854600,29800,29800,29800,29800,0
|
|
20240102,130000,552854600,29800,29800,29800,29800,0
|
|
20240102,125900,552854600,29800,29800,29800,29800,0
|
|
20240102,125800,552854600,29800,29800,29800,29800,0
|
|
20240102,125700,552854600,29800,29800,29800,29800,1
|
|
20240102,125600,552824800,29850,29850,29850,29850,22
|
|
20240102,125500,552168100,29850,29850,29850,29850,1
|
|
20240102,125400,552138250,29850,29850,29850,29850,54
|
|
20240102,125300,550526350,29850,29850,29850,29850,5
|
|
20240102,125200,550377100,29900,29900,29900,29900,0
|
|
20240102,125100,550377100,29900,29900,29900,29900,3
|
|
20240102,125000,550287400,29850,29800,29850,29800,31
|
|
20240102,124900,549363100,29800,29800,29800,29800,0
|
|
20240102,124800,549363100,29800,29800,29800,29800,549
|
|
20240102,124700,533002900,29850,29800,29850,29800,213
|
|
20240102,124600,526653100,29750,29750,29750,29750,0
|
|
20240102,124500,526653100,29750,29750,29750,29750,0
|
|
20240102,124400,526653100,29750,29750,29800,29750,721
|
|
20240102,124300,505186700,29700,29700,29700,29700,30
|
|
20240102,124200,504295700,29650,29600,29650,29600,15
|
|
20240102,124100,503851450,29700,29700,29700,29700,0
|
|
20240102,124000,503851450,29700,29700,29700,29700,0
|
|
20240102,123900,503851450,29700,29700,29700,29700,89
|
|
20240102,123800,501208150,29650,29650,29650,29650,9
|
|
20240102,123700,500941300,29600,29600,29600,29600,0
|
|
20240102,123600,500941300,29600,29600,29600,29600,0
|
|
20240102,123500,500941300,29600,29600,29600,29600,3
|
|
20240102,123400,500852500,29550,29550,29550,29550,8
|
|
20240102,123300,500616100,29550,29550,29550,29550,0
|
|
20240102,123200,500616100,29550,29550,29550,29550,5
|
|
20240102,123100,500468350,29550,29550,29550,29550,0
|
|
20240102,123000,500468350,29550,29550,29550,29550,0
|
|
20240102,122900,500468350,29550,29550,29550,29550,0
|
|
20240102,122800,500468350,29550,29550,29550,29550,0
|
|
20240102,122700,500468350,29550,29550,29550,29550,0
|
|
20240102,122600,500468350,29550,29550,29550,29550,0
|
|
20240102,122500,500468350,29550,29550,29550,29550,0
|
|
20240102,122400,500468350,29550,29550,29550,29550,0
|
|
20240102,122300,500468350,29550,29550,29550,29550,0
|
|
20240102,122200,500468350,29550,29550,29550,29550,30
|
|
20240102,122100,499581850,29550,29550,29550,29550,21
|
|
20240102,122000,498961300,29550,29550,29550,29550,0
|
|
20240102,121900,498961300,29550,29550,29550,29550,0
|
|
20240102,121800,498961300,29550,29550,29550,29550,0
|
|
20240102,121700,498961300,29550,29550,29550,29550,25
|
|
20240102,121600,498222550,29450,29450,29450,29450,0
|
|
20240102,121500,498222550,29450,29450,29450,29450,180
|
|
20240102,121400,492921550,29450,29450,29450,29450,0
|
|
20240102,121300,492921550,29450,29450,29450,29450,0
|
|
20240102,121200,492921550,29450,29450,29450,29450,0
|
|
20240102,121100,492921550,29450,29450,29450,29450,329
|
|
20240102,121000,483232500,29450,29450,29450,29450,0
|
|
20240102,120900,483232500,29450,29450,29450,29450,0
|
|
20240102,120800,483232500,29450,29450,29450,29450,0
|
|
20240102,120700,483232500,29450,29450,29450,29450,42
|
|
20240102,120600,481995600,29450,29450,29450,29450,0
|
|
20240102,120500,481995600,29450,29450,29450,29450,5
|
|
20240102,120400,481848350,29450,29450,29450,29450,130
|
|
20240102,120300,478019850,29450,29450,29450,29450,0
|
|
20240102,120200,478019850,29450,29450,29450,29450,0
|
|
20240102,120100,478019850,29450,29450,29450,29450,0
|
|
20240102,120000,478019850,29450,29450,29450,29450,0
|
|
20240102,115900,478019850,29450,29450,29450,29450,0
|
|
20240102,115800,478019850,29450,29450,29450,29450,0
|
|
20240102,115700,478019850,29450,29450,29450,29450,0
|
|
20240102,115600,478019850,29450,29450,29450,29450,0
|
|
20240102,115500,478019850,29450,29450,29450,29450,0
|
|
20240102,115400,478019850,29450,29450,29450,29450,0
|
|
20240102,115300,478019850,29450,29450,29450,29450,8
|
|
20240102,115200,477784250,29700,29700,29700,29700,5
|
|
20240102,115100,477635750,29400,29400,29400,29400,0
|
|
20240102,115000,477635750,29400,29400,29400,29400,122
|
|
20240102,114900,474048950,29500,29550,29550,29500,1296
|
|
20240102,114800,435814700,29700,29650,29700,29650,11
|
|
20240102,114700,435488100,29500,29550,29550,29500,22
|
|
20240102,114600,434838700,29550,29500,29550,29500,487
|
|
20240102,114500,420452300,29550,29550,29550,29550,24
|
|
20240102,114400,419743100,29600,29600,29600,29600,85
|
|
20240102,114300,417227100,29650,29650,29650,29650,0
|
|
20240102,114200,417227100,29650,29650,29650,29650,0
|
|
20240102,114100,417227100,29650,29650,29650,29650,0
|
|
20240102,114000,417227100,29650,29650,29650,29650,0
|
|
20240102,113900,417227100,29650,29650,29650,29650,0
|
|
20240102,113800,417227100,29650,29650,29650,29650,0
|
|
20240102,113700,417227100,29650,29650,29650,29650,0
|
|
20240102,113600,417227100,29650,29650,29650,29650,0
|
|
20240102,113500,417227100,29650,29650,29650,29650,0
|
|
20240102,113400,417227100,29650,29650,29650,29650,1
|
|
20240102,113300,417197450,29700,29700,29700,29700,25
|
|
20240102,113200,416454950,29650,29650,29650,29650,51
|
|
20240102,113100,414942800,29550,29550,29550,29550,8
|
|
20240102,113000,414706400,29500,29500,29500,29500,0
|
|
20240102,112900,414706400,29500,29500,29500,29500,0
|
|
20240102,112800,414706400,29500,29500,29500,29500,0
|
|
20240102,112700,414706400,29500,29500,29500,29500,0
|
|
20240102,112600,414706400,29500,29500,29500,29500,300
|
|
20240102,112500,405856400,29500,29500,29500,29500,0
|
|
20240102,112400,405856400,29500,29500,29500,29500,0
|
|
20240102,112300,405856400,29500,29500,29500,29500,0
|
|
20240102,112200,405856400,29500,29600,29600,29500,500
|
|
20240102,112100,391084300,29800,29800,29800,29800,1
|
|
20240102,112000,391054500,29800,29750,29800,29750,226
|
|
20240102,111900,384325050,29700,29700,29700,29700,94
|
|
20240102,111800,381533250,29700,29700,29700,29700,0
|
|
20240102,111700,381533250,29700,29650,29700,29650,10
|
|
20240102,111600,381236350,29650,29650,29650,29650,17
|
|
20240102,111500,380732300,29600,29600,29600,29600,35
|
|
20240102,111400,379696300,29650,29700,29700,29650,193
|
|
20240102,111300,373973750,29800,29800,29800,29800,1
|
|
20240102,111200,373943950,29800,29800,29800,29800,0
|
|
20240102,111100,373943950,29800,29800,29800,29800,50
|
|
20240102,111000,372453950,29800,29800,29800,29800,500
|
|
20240102,110900,357553950,29800,29800,29800,29800,0
|
|
20240102,110800,357553950,29800,29800,29800,29800,0
|
|
20240102,110700,357553950,29800,29800,29800,29800,0
|
|
20240102,110600,357553950,29800,29800,29800,29800,2
|
|
20240102,110500,357494350,29800,29800,29800,29800,1
|
|
20240102,110400,357464550,29800,29750,29800,29750,100
|
|
20240102,110300,354486400,29800,29800,29800,29800,10
|
|
20240102,110200,354188400,29750,29750,29750,29750,1
|
|
20240102,110100,354158650,29750,29750,29750,29750,72
|
|
20240102,110000,352016650,29750,29600,29750,29600,227
|
|
20240102,105900,345275700,29500,29600,29600,29500,101
|
|
20240102,105800,342295900,29550,29600,29600,29550,22
|
|
20240102,105700,341645700,29500,29500,29500,29500,49
|
|
20240102,105600,340200200,29500,29500,29500,29500,0
|
|
20240102,105500,340200200,29500,29450,29500,29450,61
|
|
20240102,105400,338401100,29400,29400,29400,29400,25
|
|
20240102,105300,337666100,29400,29400,29400,29400,0
|
|
20240102,105200,337666100,29400,29400,29400,29400,0
|
|
20240102,105100,337666100,29400,29400,29400,29400,4
|
|
20240102,105000,337548500,29400,29400,29400,29400,0
|
|
20240102,104900,337548500,29400,29400,29400,29400,1
|
|
20240102,104800,337519100,29450,29450,29450,29450,1
|
|
20240102,104700,337489650,29350,29350,29350,29350,0
|
|
20240102,104600,337489650,29350,29400,29400,29350,524
|
|
20240102,104500,322105550,29400,29400,29400,29400,44
|
|
20240102,104400,320811950,29400,29350,29400,29350,27
|
|
20240102,104300,320019300,29300,29300,29300,29300,2
|
|
20240102,104200,319960700,29350,29350,29350,29350,3
|
|
20240102,104100,319872650,29350,29350,29350,29350,37
|
|
20240102,104000,318786700,29350,29350,29350,29350,3
|
|
20240102,103900,318698650,29350,29350,29350,29350,50
|
|
20240102,103800,317231150,29350,29350,29350,29350,0
|
|
20240102,103700,317231150,29350,29300,29350,29300,18
|
|
20240102,103600,316703250,29250,29250,29250,29250,0
|
|
20240102,103500,316703250,29250,29250,29250,29250,19
|
|
20240102,103400,316147500,29200,29200,29200,29200,0
|
|
20240102,103300,316147500,29200,29200,29200,29200,12
|
|
20240102,103200,315797100,29150,29150,29150,29150,22
|
|
20240102,103100,315155800,29050,29050,29050,29050,10
|
|
20240102,103000,314865300,29000,29100,29100,29000,300
|
|
20240102,102900,306153300,29100,29300,29300,29100,163
|
|
20240102,102800,301406550,29350,29600,29600,29350,1096
|
|
20240102,102700,269085500,29650,29700,29700,29650,554
|
|
20240102,102600,252634100,29750,29750,29750,29750,0
|
|
20240102,102500,252634100,29750,29850,29850,29700,64
|
|
20240102,102400,250730050,29750,29750,29750,29750,55
|
|
20240102,102300,249093800,29750,29750,29750,29750,0
|
|
20240102,102200,249093800,29750,29850,29850,29750,38
|
|
20240102,102100,247962700,29850,29800,29950,29750,27
|
|
20240102,102000,247157400,29950,29950,29950,29950,49
|
|
20240102,101900,245689850,29900,29700,29900,29650,27
|
|
20240102,101800,244885550,29750,30000,30050,29750,841
|
|
20240102,101700,219769250,30050,30050,30050,29750,155
|
|
20240102,101600,215115150,30000,29600,30000,29600,1658
|
|
20240102,101500,165484850,29550,29700,29700,29550,1152
|
|
20240102,101400,131353950,29850,29400,29850,29400,2419
|
|
20240102,101300,59854000,29400,29500,29700,29400,1064
|
|
20240102,101200,28404900,29450,29400,29450,29400,40
|
|
20240102,101100,27228850,29400,29350,29400,29350,314
|
|
20240102,101000,18012900,29400,29400,29400,29400,0
|
|
20240102,100900,18012900,29400,29400,29400,29400,0
|
|
20240102,100800,18012900,29400,29400,29400,29400,1
|
|
20240102,100700,17983500,29400,29400,29400,29400,26
|
|
20240102,100600,17219100,29400,29350,29400,29350,283
|
|
20240102,100500,8912400,29300,29250,29300,29250,22
|
|
20240102,100400,8268850,29100,29100,29100,29100,11
|
|
20240102,100300,7948750,29250,29250,29250,29250,3
|
|
20240102,100200,7861000,29250,29250,29250,29250,8
|
|
20240102,100100,7627000,29000,29000,29000,29000,0
|
|
20240102,100000,7627000,29000,29000,29000,29000,220
|