585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194200,102900050,3510,3510,3510,3510,654
|
|
20240102,194100,102900050,3510,3510,3510,3510,0
|
|
20240102,194000,102900050,3510,3510,3510,3510,0
|
|
20240102,193900,102900050,3510,3510,3510,3510,0
|
|
20240102,193800,102900050,3510,3510,3510,3510,0
|
|
20240102,193700,102900050,3510,3510,3510,3510,0
|
|
20240102,193600,102900050,3510,3510,3510,3510,0
|
|
20240102,193500,102900050,3510,3510,3510,3510,0
|
|
20240102,193400,102900050,3510,3510,3510,3510,0
|
|
20240102,193300,102900050,3510,3510,3510,3510,0
|
|
20240102,193200,102900050,3510,3510,3510,3510,0
|
|
20240102,193100,102900050,3510,3510,3510,3510,0
|
|
20240102,193000,102900050,3510,3510,3510,3510,0
|
|
20240102,192900,102900050,3510,3510,3510,3510,0
|
|
20240102,192800,102900050,3510,3510,3510,3510,0
|
|
20240102,192700,102900050,3510,3510,3510,3510,0
|
|
20240102,192600,102900050,3510,3510,3510,3510,0
|
|
20240102,192500,102900050,3510,3510,3510,3510,0
|
|
20240102,192400,102900050,3510,3510,3510,3510,0
|
|
20240102,192300,102900050,3510,3510,3510,3510,0
|
|
20240102,192200,102900050,3510,3510,3510,3510,0
|
|
20240102,192100,102900050,3510,3510,3510,3510,0
|
|
20240102,192000,102900050,3510,3510,3510,3510,0
|
|
20240102,191900,102900050,3510,3510,3510,3510,0
|
|
20240102,191800,102900050,3510,3510,3510,3510,0
|
|
20240102,191700,102900050,3510,3510,3510,3510,0
|
|
20240102,191600,102900050,3510,3510,3510,3510,0
|
|
20240102,191500,102900050,3510,3510,3510,3510,0
|
|
20240102,191400,102900050,3510,3510,3510,3510,0
|
|
20240102,191300,102900050,3510,3510,3510,3510,0
|
|
20240102,191200,102900050,3510,3510,3510,3510,654
|
|
20240102,191100,102900050,3510,3510,3510,3510,0
|
|
20240102,191000,102900050,3510,3510,3510,3510,0
|
|
20240102,190900,102900050,3510,3510,3510,3510,0
|
|
20240102,190800,102900050,3510,3510,3510,3510,0
|
|
20240102,190700,102900050,3510,3510,3510,3510,0
|
|
20240102,190600,102900050,3510,3510,3510,3510,0
|
|
20240102,190500,102900050,3510,3510,3510,3510,0
|
|
20240102,190400,102900050,3510,3510,3510,3510,0
|
|
20240102,190300,102900050,3510,3510,3510,3510,0
|
|
20240102,190200,102900050,3510,3510,3510,3510,0
|
|
20240102,190100,102900050,3510,3510,3510,3510,0
|
|
20240102,190000,102900050,3510,3510,3510,3510,0
|
|
20240102,185900,102900050,3510,3510,3510,3510,0
|
|
20240102,185800,102900050,3510,3510,3510,3510,0
|
|
20240102,185700,102900050,3510,3510,3510,3510,0
|
|
20240102,185600,102900050,3510,3510,3510,3510,0
|
|
20240102,185500,102900050,3510,3510,3510,3510,0
|
|
20240102,185400,102900050,3510,3510,3510,3510,0
|
|
20240102,185300,102900050,3510,3510,3510,3510,0
|
|
20240102,185200,102900050,3510,3510,3510,3510,0
|
|
20240102,185100,102900050,3510,3510,3510,3510,0
|
|
20240102,185000,102900050,3510,3510,3510,3510,0
|
|
20240102,184900,102900050,3510,3510,3510,3510,0
|
|
20240102,184800,102900050,3510,3510,3510,3510,0
|
|
20240102,184700,102900050,3510,3510,3510,3510,0
|
|
20240102,184600,102900050,3510,3510,3510,3510,0
|
|
20240102,184500,102900050,3510,3510,3510,3510,0
|
|
20240102,184400,102900050,3510,3510,3510,3510,0
|
|
20240102,184300,102900050,3510,3510,3510,3510,0
|
|
20240102,184200,102900050,3510,3510,3510,3510,654
|
|
20240102,184100,102900050,3510,3510,3510,3510,0
|
|
20240102,184000,102900050,3510,3510,3510,3510,0
|
|
20240102,183900,102900050,3510,3510,3510,3510,0
|
|
20240102,183800,102900050,3510,3510,3510,3510,0
|
|
20240102,183700,102900050,3510,3510,3510,3510,0
|
|
20240102,183600,102900050,3510,3510,3510,3510,0
|
|
20240102,183500,102900050,3510,3510,3510,3510,0
|
|
20240102,183400,102900050,3510,3510,3510,3510,0
|
|
20240102,183300,102900050,3510,3510,3510,3510,0
|
|
20240102,183200,102900050,3510,3510,3510,3510,0
|
|
20240102,183100,102900050,3510,3510,3510,3510,0
|
|
20240102,183000,102900050,3510,3510,3510,3510,0
|
|
20240102,182900,102900050,3510,3510,3510,3510,0
|
|
20240102,182800,102900050,3510,3510,3510,3510,0
|
|
20240102,182700,102900050,3510,3510,3510,3510,0
|
|
20240102,182600,102900050,3510,3510,3510,3510,0
|
|
20240102,182500,102900050,3510,3510,3510,3510,0
|
|
20240102,182400,102900050,3510,3510,3510,3510,0
|
|
20240102,182300,102900050,3510,3510,3510,3510,0
|
|
20240102,182200,102900050,3510,3510,3510,3510,0
|
|
20240102,182100,102900050,3510,3510,3510,3510,0
|
|
20240102,182000,102900050,3510,3510,3510,3510,0
|
|
20240102,181900,102900050,3510,3510,3510,3510,0
|
|
20240102,181800,102900050,3510,3510,3510,3510,0
|
|
20240102,181700,102900050,3510,3510,3510,3510,0
|
|
20240102,181600,102900050,3510,3510,3510,3510,0
|
|
20240102,181500,102900050,3510,3510,3510,3510,0
|
|
20240102,181400,102900050,3510,3510,3510,3510,0
|
|
20240102,181300,102900050,3510,3510,3510,3510,0
|
|
20240102,181200,102900050,3510,3510,3510,3510,654
|
|
20240102,181100,102900050,3510,3510,3510,3510,0
|
|
20240102,181000,102900050,3510,3510,3510,3510,0
|
|
20240102,180900,102900050,3510,3510,3510,3510,0
|
|
20240102,180800,102900050,3510,3510,3510,3510,0
|
|
20240102,180700,102900050,3510,3510,3510,3510,0
|
|
20240102,180600,102900050,3510,3510,3510,3510,0
|
|
20240102,180500,102900050,3510,3510,3510,3510,0
|
|
20240102,180400,102900050,3510,3510,3510,3510,0
|
|
20240102,180300,102900050,3510,3510,3510,3510,0
|
|
20240102,180200,102900050,3510,3510,3510,3510,0
|
|
20240102,180100,102900050,3510,3510,3510,3510,0
|
|
20240102,180000,102900050,3510,3510,3510,3510,0
|
|
20240102,175900,102900050,3510,3510,3510,3510,0
|
|
20240102,175800,102900050,3510,3510,3510,3510,0
|
|
20240102,175700,102900050,3510,3510,3510,3510,0
|
|
20240102,175600,102900050,3510,3510,3510,3510,0
|
|
20240102,175500,102900050,3510,3510,3510,3510,0
|
|
20240102,175400,102900050,3510,3510,3510,3510,0
|
|
20240102,175300,102900050,3510,3510,3510,3510,0
|
|
20240102,175200,102900050,3510,3510,3510,3510,0
|
|
20240102,175100,102900050,3510,3510,3510,3510,0
|
|
20240102,175000,102900050,3510,3510,3510,3510,0
|
|
20240102,174900,102900050,3510,3510,3510,3510,0
|
|
20240102,174800,102900050,3510,3510,3510,3510,0
|
|
20240102,174700,102900050,3510,3510,3510,3510,0
|
|
20240102,174600,102900050,3510,3510,3510,3510,0
|
|
20240102,174500,102900050,3510,3510,3510,3510,0
|
|
20240102,174400,102900050,3510,3510,3510,3510,0
|
|
20240102,174300,102900050,3510,3510,3510,3510,0
|
|
20240102,174200,102900050,3510,3510,3510,3510,654
|
|
20240102,174100,102900050,3510,3510,3510,3510,0
|
|
20240102,174000,102900050,3510,3510,3510,3510,0
|
|
20240102,173900,102900050,3510,3510,3510,3510,0
|
|
20240102,173800,102900050,3510,3510,3510,3510,0
|
|
20240102,173700,102900050,3510,3510,3510,3510,0
|
|
20240102,173600,102900050,3510,3510,3510,3510,0
|
|
20240102,173500,102900050,3510,3510,3510,3510,0
|
|
20240102,173400,102900050,3510,3510,3510,3510,0
|
|
20240102,173300,102900050,3510,3510,3510,3510,0
|
|
20240102,173200,102900050,3510,3510,3510,3510,0
|
|
20240102,173100,102900050,3510,3510,3510,3510,0
|
|
20240102,173000,102900050,3510,3510,3510,3510,0
|
|
20240102,172900,102900050,3510,3510,3510,3510,0
|
|
20240102,172800,102900050,3510,3510,3510,3510,0
|
|
20240102,172700,102900050,3510,3510,3510,3510,0
|
|
20240102,172600,102900050,3510,3510,3510,3510,0
|
|
20240102,172500,102900050,3510,3510,3510,3510,0
|
|
20240102,172400,102900050,3510,3510,3510,3510,0
|
|
20240102,172300,102900050,3510,3510,3510,3510,0
|
|
20240102,172200,102900050,3510,3510,3510,3510,0
|
|
20240102,172100,102900050,3510,3510,3510,3510,0
|
|
20240102,172000,102900050,3510,3510,3510,3510,0
|
|
20240102,171900,102900050,3510,3510,3510,3510,0
|
|
20240102,171800,102900050,3510,3510,3510,3510,0
|
|
20240102,171700,102900050,3510,3510,3510,3510,0
|
|
20240102,171600,102900050,3510,3510,3510,3510,0
|
|
20240102,171500,102900050,3510,3510,3510,3510,0
|
|
20240102,171400,102900050,3510,3510,3510,3510,0
|
|
20240102,171300,102900050,3510,3510,3510,3510,0
|
|
20240102,171200,102900050,3510,3510,3510,3510,654
|
|
20240102,171100,102900050,3510,3510,3510,3510,0
|
|
20240102,171000,102900050,3510,3510,3510,3510,0
|
|
20240102,170900,102900050,3510,3510,3510,3510,0
|
|
20240102,170800,102900050,3510,3510,3510,3510,0
|
|
20240102,170700,102900050,3510,3510,3510,3510,0
|
|
20240102,170600,102900050,3510,3510,3510,3510,0
|
|
20240102,170500,102900050,3510,3510,3510,3510,0
|
|
20240102,170400,102900050,3510,3510,3510,3510,0
|
|
20240102,170300,102900050,3510,3510,3510,3510,0
|
|
20240102,170200,102900050,3510,3510,3510,3510,0
|
|
20240102,170100,102900050,3510,3510,3510,3510,0
|
|
20240102,170000,102900050,3510,3510,3510,3510,0
|
|
20240102,165900,102900050,3510,3510,3510,3510,0
|
|
20240102,165800,102900050,3510,3510,3510,3510,0
|
|
20240102,165700,102900050,3510,3510,3510,3510,0
|
|
20240102,165600,102900050,3510,3510,3510,3510,0
|
|
20240102,165500,102900050,3510,3510,3510,3510,0
|
|
20240102,165400,102900050,3510,3510,3510,3510,0
|
|
20240102,165300,102900050,3510,3510,3510,3510,0
|
|
20240102,165200,102900050,3510,3510,3510,3510,0
|
|
20240102,165100,102900050,3510,3510,3510,3510,0
|
|
20240102,165000,102900050,3510,3510,3510,3510,0
|
|
20240102,164900,102900050,3510,3510,3510,3510,0
|
|
20240102,164800,102900050,3510,3510,3510,3510,0
|
|
20240102,164700,102900050,3510,3510,3510,3510,0
|
|
20240102,164600,102900050,3510,3510,3510,3510,0
|
|
20240102,164500,102900050,3510,3510,3510,3510,0
|
|
20240102,164400,102900050,3510,3510,3510,3510,0
|
|
20240102,164300,102900050,3510,3510,3510,3510,0
|
|
20240102,164200,102900050,3510,3510,3510,3510,654
|
|
20240102,164100,102900050,3510,3510,3510,3510,0
|
|
20240102,164000,102900050,3510,3510,3510,3510,0
|
|
20240102,163900,102900050,3510,3510,3510,3510,0
|
|
20240102,163800,102900050,3510,3510,3510,3510,0
|
|
20240102,163700,102900050,3510,3510,3510,3510,0
|
|
20240102,163600,102900050,3510,3510,3510,3510,0
|
|
20240102,163500,102900050,3510,3510,3510,3510,0
|
|
20240102,163400,102900050,3510,3510,3510,3510,0
|
|
20240102,163300,102900050,3510,3510,3510,3510,0
|
|
20240102,163200,102900050,3510,3510,3510,3510,0
|
|
20240102,163100,102900050,3510,3510,3510,3510,0
|
|
20240102,163000,102900050,3510,3510,3510,3510,0
|
|
20240102,162900,102900050,3510,3510,3510,3510,0
|
|
20240102,162800,102900050,3510,3510,3510,3510,0
|
|
20240102,162700,102900050,3510,3510,3510,3510,0
|
|
20240102,162600,102900050,3510,3510,3510,3510,0
|
|
20240102,162500,102900050,3510,3510,3510,3510,0
|
|
20240102,162400,102900050,3510,3510,3510,3510,0
|
|
20240102,162300,102900050,3510,3510,3510,3510,0
|
|
20240102,162200,102900050,3510,3510,3510,3510,0
|
|
20240102,162100,102900050,3510,3510,3510,3510,0
|
|
20240102,162000,102900050,3510,3510,3510,3510,0
|
|
20240102,161900,102900050,3510,3510,3510,3510,0
|
|
20240102,161800,102900050,3510,3510,3510,3510,0
|
|
20240102,161700,102900050,3510,3510,3510,3510,0
|
|
20240102,161600,102900050,3510,3510,3510,3510,0
|
|
20240102,161500,102900050,3510,3510,3510,3510,0
|
|
20240102,161400,102900050,3510,3510,3510,3510,0
|
|
20240102,161300,102900050,3510,3510,3510,3510,0
|
|
20240102,161200,102900050,3510,3510,3510,3510,654
|
|
20240102,161100,102900050,3510,3510,3510,3510,0
|
|
20240102,161000,102900050,3510,3510,3510,3510,0
|
|
20240102,160900,102900050,3510,3510,3510,3510,0
|
|
20240102,160800,102900050,3510,3510,3510,3510,0
|
|
20240102,160700,102900050,3510,3510,3510,3510,0
|
|
20240102,160600,102900050,3510,3510,3510,3510,0
|
|
20240102,160500,102900050,3510,3510,3510,3510,0
|
|
20240102,160400,102900050,3510,3510,3510,3510,0
|
|
20240102,160300,102900050,3510,3510,3510,3510,0
|
|
20240102,160200,102900050,3510,3510,3510,3510,0
|
|
20240102,160100,102900050,3510,3510,3510,3510,0
|
|
20240102,160000,102900050,3510,3510,3510,3510,0
|
|
20240102,155900,102900050,3510,3510,3510,3510,0
|
|
20240102,155800,102900050,3510,3510,3510,3510,0
|
|
20240102,155700,102900050,3510,3510,3510,3510,0
|
|
20240102,155600,102900050,3510,3510,3510,3510,0
|
|
20240102,155500,102900050,3510,3510,3510,3510,0
|
|
20240102,155400,102900050,3510,3510,3510,3510,0
|
|
20240102,155300,102900050,3510,3510,3510,3510,0
|
|
20240102,155200,102900050,3510,3510,3510,3510,0
|
|
20240102,155100,102900050,3510,3510,3510,3510,0
|
|
20240102,155000,102900050,3510,3510,3510,3510,0
|
|
20240102,154900,102900050,3510,3510,3510,3510,0
|
|
20240102,154800,102900050,3510,3510,3510,3510,0
|
|
20240102,154700,102900050,3510,3510,3510,3510,0
|
|
20240102,154600,102900050,3510,3510,3510,3510,0
|
|
20240102,154500,102900050,3510,3510,3510,3510,0
|
|
20240102,154400,102900050,3510,3510,3510,3510,0
|
|
20240102,154300,102900050,3510,3510,3510,3510,0
|
|
20240102,154200,102900050,3510,3510,3510,3510,654
|
|
20240102,154100,102900050,3510,3510,3510,3510,0
|
|
20240102,154000,102900050,3510,3510,3510,3510,0
|
|
20240102,153900,102900050,3510,3510,3510,3510,0
|
|
20240102,153800,102900050,3510,3510,3510,3510,0
|
|
20240102,153700,102900050,3510,3510,3510,3510,0
|
|
20240102,153600,102900050,3510,3510,3510,3510,0
|
|
20240102,153500,102900050,3510,3510,3510,3510,0
|
|
20240102,153400,102900050,3510,3510,3510,3510,0
|
|
20240102,153300,102900050,3510,3510,3510,3510,0
|
|
20240102,153200,102900050,3510,3510,3510,3510,0
|
|
20240102,153100,102900050,3510,3510,3510,3510,0
|
|
20240102,153000,102900050,3510,3510,3510,3510,654
|
|
20240102,152900,100604510,3510,3510,3510,3510,0
|
|
20240102,152800,100604510,3510,3510,3510,3510,0
|
|
20240102,152700,100604510,3510,3510,3510,3510,0
|
|
20240102,152600,100604510,3510,3510,3510,3510,0
|
|
20240102,152500,100604510,3510,3510,3510,3510,0
|
|
20240102,152400,100604510,3510,3510,3510,3510,0
|
|
20240102,152300,100604510,3510,3510,3510,3510,0
|
|
20240102,152200,100604510,3510,3510,3510,3510,0
|
|
20240102,152100,100604510,3510,3510,3510,3510,0
|
|
20240102,152000,100604510,3510,3510,3510,3510,0
|
|
20240102,151900,100604510,3510,3510,3510,3510,0
|
|
20240102,151800,100604510,3510,3510,3510,3510,51
|
|
20240102,151700,100425500,3515,3515,3515,3515,30
|
|
20240102,151600,100320050,3515,3515,3515,3515,0
|
|
20240102,151500,100320050,3515,3515,3515,3515,0
|
|
20240102,151400,100320050,3515,3510,3515,3510,153
|
|
20240102,151300,99782960,3510,3510,3510,3510,0
|
|
20240102,151200,99782960,3510,3510,3510,3510,0
|
|
20240102,151100,99782960,3510,3510,3510,3510,0
|
|
20240102,151000,99782960,3510,3510,3510,3510,9
|
|
20240102,150900,99751370,3510,3510,3510,3510,0
|
|
20240102,150800,99751370,3510,3510,3510,3510,0
|
|
20240102,150700,99751370,3510,3510,3510,3510,0
|
|
20240102,150600,99751370,3510,3510,3510,3510,30
|
|
20240102,150500,99646070,3505,3505,3505,3505,0
|
|
20240102,150400,99646070,3505,3505,3505,3505,0
|
|
20240102,150300,99646070,3505,3505,3505,3505,0
|
|
20240102,150200,99646070,3505,3505,3505,3505,0
|
|
20240102,150100,99646070,3505,3505,3505,3505,429
|
|
20240102,150000,98142425,3505,3505,3505,3505,201
|
|
20240102,145900,97437920,3505,3505,3505,3505,4
|
|
20240102,145800,97423900,3490,3490,3490,3490,40
|
|
20240102,145700,97284300,3500,3500,3500,3500,0
|
|
20240102,145600,97284300,3500,3500,3500,3500,100
|
|
20240102,145500,96934300,3505,3505,3505,3505,0
|
|
20240102,145400,96934300,3505,3505,3505,3505,1
|
|
20240102,145300,96930795,3490,3490,3490,3490,130
|
|
20240102,145200,96477095,3490,3490,3490,3490,130
|
|
20240102,145100,96023395,3490,3490,3490,3490,42
|
|
20240102,145000,95876815,3490,3490,3490,3490,0
|
|
20240102,144900,95876815,3490,3500,3500,3490,1434
|
|
20240102,144800,90867595,3505,3505,3505,3505,322
|
|
20240102,144700,89738985,3490,3490,3490,3490,46
|
|
20240102,144600,89578445,3505,3505,3505,3505,0
|
|
20240102,144500,89578445,3505,3505,3505,3505,0
|
|
20240102,144400,89578445,3505,3505,3505,3505,0
|
|
20240102,144300,89578445,3505,3505,3505,3505,117
|
|
20240102,144200,89168360,3490,3490,3490,3490,0
|
|
20240102,144100,89168360,3490,3490,3490,3490,287
|
|
20240102,144000,88166730,3505,3490,3505,3490,40
|
|
20240102,143900,88026560,3490,3490,3490,3490,0
|
|
20240102,143800,88026560,3490,3490,3490,3490,0
|
|
20240102,143700,88026560,3490,3490,3490,3490,0
|
|
20240102,143600,88026560,3490,3490,3490,3490,0
|
|
20240102,143500,88026560,3490,3490,3490,3490,0
|
|
20240102,143400,88026560,3490,3490,3490,3490,42
|
|
20240102,143300,87879980,3490,3490,3490,3490,0
|
|
20240102,143200,87879980,3490,3490,3490,3490,0
|
|
20240102,143100,87879980,3490,3490,3490,3490,20
|
|
20240102,143000,87810180,3490,3490,3490,3490,0
|
|
20240102,142900,87810180,3490,3490,3490,3490,0
|
|
20240102,142800,87810180,3490,3490,3490,3490,0
|
|
20240102,142700,87810180,3490,3490,3490,3490,0
|
|
20240102,142600,87810180,3490,3490,3490,3490,140
|
|
20240102,142500,87321580,3505,3505,3505,3505,0
|
|
20240102,142400,87321580,3505,3505,3505,3505,0
|
|
20240102,142300,87321580,3505,3505,3505,3505,0
|
|
20240102,142200,87321580,3505,3505,3505,3505,0
|
|
20240102,142100,87321580,3505,3505,3505,3505,0
|
|
20240102,142000,87321580,3505,3505,3505,3505,0
|
|
20240102,141900,87321580,3505,3505,3505,3505,117
|
|
20240102,141800,86911495,3490,3490,3490,3490,0
|
|
20240102,141700,86911495,3490,3490,3490,3490,43
|
|
20240102,141600,86761425,3490,3490,3490,3490,0
|
|
20240102,141500,86761425,3490,3490,3490,3490,0
|
|
20240102,141400,86761425,3490,3490,3490,3490,0
|
|
20240102,141300,86761425,3490,3490,3490,3490,2
|
|
20240102,141200,86754445,3490,3490,3490,3490,0
|
|
20240102,141100,86754445,3490,3490,3490,3490,0
|
|
20240102,141000,86754445,3490,3490,3490,3490,0
|
|
20240102,140900,86754445,3490,3490,3490,3490,0
|
|
20240102,140800,86754445,3490,3490,3490,3490,0
|
|
20240102,140700,86754445,3490,3490,3490,3490,0
|
|
20240102,140600,86754445,3490,3490,3490,3490,0
|
|
20240102,140500,86754445,3490,3490,3490,3490,0
|
|
20240102,140400,86754445,3490,3490,3490,3490,20
|
|
20240102,140300,86684645,3485,3485,3485,3485,0
|
|
20240102,140200,86684645,3485,3485,3485,3485,0
|
|
20240102,140100,86684645,3485,3485,3485,3485,0
|
|
20240102,140000,86684645,3485,3485,3485,3485,43
|
|
20240102,135900,86534790,3505,3505,3505,3505,0
|
|
20240102,135800,86534790,3505,3505,3505,3505,0
|
|
20240102,135700,86534790,3505,3505,3505,3505,0
|
|
20240102,135600,86534790,3505,3505,3505,3505,0
|
|
20240102,135500,86534790,3505,3505,3505,3505,117
|
|
20240102,135400,86124705,3505,3505,3505,3505,0
|
|
20240102,135300,86124705,3505,3505,3505,3505,0
|
|
20240102,135200,86124705,3505,3505,3505,3505,10
|
|
20240102,135100,86089655,3485,3485,3485,3485,0
|
|
20240102,135000,86089655,3485,3485,3485,3485,0
|
|
20240102,134900,86089655,3485,3485,3485,3485,0
|
|
20240102,134800,86089655,3485,3485,3485,3485,4
|
|
20240102,134700,86075715,3485,3505,3505,3485,4
|
|
20240102,134600,86061735,3485,3485,3485,3485,2
|
|
20240102,134500,86054765,3485,3485,3485,3485,0
|
|
20240102,134400,86054765,3485,3485,3485,3485,0
|
|
20240102,134300,86054765,3485,3485,3485,3485,43
|
|
20240102,134200,85904910,3505,3505,3505,3505,1
|
|
20240102,134100,85901405,3480,3480,3480,3480,0
|
|
20240102,134000,85901405,3480,3495,3495,3480,1786
|
|
20240102,133900,79681380,3510,3505,3510,3505,676
|
|
20240102,133800,77309340,3495,3495,3495,3495,0
|
|
20240102,133700,77309340,3495,3495,3495,3495,20
|
|
20240102,133600,77239440,3505,3505,3505,3505,0
|
|
20240102,133500,77239440,3505,3505,3505,3505,0
|
|
20240102,133400,77239440,3505,3505,3505,3505,0
|
|
20240102,133300,77239440,3505,3505,3505,3505,0
|
|
20240102,133200,77239440,3505,3505,3505,3505,0
|
|
20240102,133100,77239440,3505,3505,3505,3505,118
|
|
20240102,133000,76825850,3485,3485,3485,3485,0
|
|
20240102,132900,76825850,3485,3485,3485,3485,0
|
|
20240102,132800,76825850,3485,3485,3485,3485,0
|
|
20240102,132700,76825850,3485,3485,3485,3485,21
|
|
20240102,132600,76752665,3485,3485,3485,3485,43
|
|
20240102,132500,76602810,3480,3500,3500,3480,1356
|
|
20240102,132400,71878490,3510,3510,3510,3510,0
|
|
20240102,132300,71878490,3510,3510,3510,3510,0
|
|
20240102,132200,71878490,3510,3510,3510,3510,0
|
|
20240102,132100,71878490,3510,3510,3510,3510,1
|
|
20240102,132000,71874980,3500,3500,3500,3500,2
|
|
20240102,131900,71867980,3500,3500,3500,3500,2
|
|
20240102,131800,71860980,3510,3510,3510,3510,0
|
|
20240102,131700,71860980,3510,3510,3510,3510,0
|
|
20240102,131600,71860980,3510,3510,3510,3510,18
|
|
20240102,131500,71797800,3510,3510,3510,3510,0
|
|
20240102,131400,71797800,3510,3510,3510,3510,0
|
|
20240102,131300,71797800,3510,3510,3510,3510,1
|
|
20240102,131200,71794290,3510,3510,3510,3510,0
|
|
20240102,131100,71794290,3510,3510,3510,3510,10
|
|
20240102,131000,71759190,3500,3500,3500,3500,162
|
|
20240102,130900,71192190,3500,3500,3500,3500,43
|
|
20240102,130800,71041690,3510,3510,3510,3510,0
|
|
20240102,130700,71041690,3510,3510,3510,3510,118
|
|
20240102,130600,70627510,3510,3510,3510,3510,27
|
|
20240102,130500,70532740,3510,3510,3510,3510,0
|
|
20240102,130400,70532740,3510,3510,3510,3510,0
|
|
20240102,130300,70532740,3510,3510,3510,3510,0
|
|
20240102,130200,70532740,3510,3510,3510,3510,0
|
|
20240102,130100,70532740,3510,3510,3510,3510,0
|
|
20240102,130000,70532740,3510,3510,3510,3510,1
|
|
20240102,125900,70529230,3510,3510,3510,3510,0
|
|
20240102,125800,70529230,3510,3510,3510,3510,0
|
|
20240102,125700,70529230,3510,3510,3510,3510,0
|
|
20240102,125600,70529230,3510,3510,3510,3510,0
|
|
20240102,125500,70529230,3510,3510,3510,3510,0
|
|
20240102,125400,70529230,3510,3510,3510,3510,0
|
|
20240102,125300,70529230,3510,3510,3510,3510,6
|
|
20240102,125200,70508170,3490,3490,3490,3490,45
|
|
20240102,125100,70351120,3510,3510,3510,3510,0
|
|
20240102,125000,70351120,3510,3510,3510,3510,0
|
|
20240102,124900,70351120,3510,3505,3510,3505,518
|
|
20240102,124800,68535515,3505,3505,3505,3505,2
|
|
20240102,124700,68528505,3505,3505,3505,3505,0
|
|
20240102,124600,68528505,3505,3505,3505,3505,27
|
|
20240102,124500,68433870,3495,3495,3495,3495,443
|
|
20240102,124400,66885585,3490,3490,3490,3490,0
|
|
20240102,124300,66885585,3490,3495,3495,3490,138
|
|
20240102,124200,66403375,3495,3495,3495,3495,0
|
|
20240102,124100,66403375,3495,3495,3495,3495,107
|
|
20240102,124000,66029410,3495,3495,3495,3495,1
|
|
20240102,123900,66025915,3495,3495,3495,3495,2
|
|
20240102,123800,66018925,3495,3495,3495,3495,38
|
|
20240102,123700,65886115,3495,3495,3495,3495,0
|
|
20240102,123600,65886115,3495,3495,3495,3495,0
|
|
20240102,123500,65886115,3495,3495,3495,3495,43
|
|
20240102,123400,65735830,3505,3505,3505,3505,0
|
|
20240102,123300,65735830,3505,3505,3505,3505,0
|
|
20240102,123200,65735830,3505,3505,3505,3505,0
|
|
20240102,123100,65735830,3505,3505,3505,3505,0
|
|
20240102,123000,65735830,3505,3505,3505,3505,631
|
|
20240102,122900,63524175,3505,3505,3505,3505,0
|
|
20240102,122800,63524175,3505,3505,3505,3505,0
|
|
20240102,122700,63524175,3505,3505,3505,3505,0
|
|
20240102,122600,63524175,3505,3505,3505,3505,27
|
|
20240102,122500,63429540,3490,3500,3500,3490,285
|
|
20240102,122400,62433380,3505,3505,3505,3505,0
|
|
20240102,122300,62433380,3505,3505,3505,3505,0
|
|
20240102,122200,62433380,3505,3505,3505,3505,0
|
|
20240102,122100,62433380,3505,3505,3505,3505,96
|
|
20240102,122000,62096900,3505,3505,3505,3505,0
|
|
20240102,121900,62096900,3505,3505,3505,3505,118
|
|
20240102,121800,61683310,3500,3505,3505,3500,44
|
|
20240102,121700,61529305,3500,3500,3500,3500,0
|
|
20240102,121600,61529305,3500,3500,3500,3500,20
|
|
20240102,121500,61459305,3500,3500,3500,3500,0
|
|
20240102,121400,61459305,3500,3500,3500,3500,0
|
|
20240102,121300,61459305,3500,3500,3500,3500,0
|
|
20240102,121200,61459305,3500,3500,3500,3500,0
|
|
20240102,121100,61459305,3500,3500,3500,3500,0
|
|
20240102,121000,61459305,3500,3500,3500,3500,0
|
|
20240102,120900,61459305,3500,3500,3500,3500,96
|
|
20240102,120800,61123305,3505,3505,3505,3505,9
|
|
20240102,120700,61091760,3505,3505,3505,3505,0
|
|
20240102,120600,61091760,3505,3505,3505,3505,27
|
|
20240102,120500,60997125,3505,3505,3505,3505,0
|
|
20240102,120400,60997125,3505,3505,3505,3505,0
|
|
20240102,120300,60997125,3505,3500,3505,3500,513
|
|
20240102,120200,59200585,3500,3500,3500,3500,55
|
|
20240102,120100,59008085,3495,3495,3495,3495,0
|
|
20240102,120000,59008085,3495,3495,3495,3495,0
|
|
20240102,115900,59008085,3495,3495,3495,3495,0
|
|
20240102,115800,59008085,3495,3500,3500,3495,52
|
|
20240102,115700,58826095,3500,3500,3500,3500,1
|
|
20240102,115600,58822595,3500,3500,3500,3500,0
|
|
20240102,115500,58822595,3500,3500,3500,3500,118
|
|
20240102,115400,58409595,3500,3500,3500,3500,30
|
|
20240102,115300,58304595,3500,3500,3500,3500,0
|
|
20240102,115200,58304595,3500,3500,3500,3500,0
|
|
20240102,115100,58304595,3500,3500,3500,3500,0
|
|
20240102,115000,58304595,3500,3500,3500,3500,11
|
|
20240102,114900,58266095,3495,3495,3495,3495,20
|
|
20240102,114800,58196195,3500,3500,3500,3500,0
|
|
20240102,114700,58196195,3500,3500,3500,3500,0
|
|
20240102,114600,58196195,3500,3500,3500,3500,27
|
|
20240102,114500,58101695,3495,3495,3495,3495,0
|
|
20240102,114400,58101695,3495,3495,3495,3495,0
|
|
20240102,114300,58101695,3495,3495,3495,3495,0
|
|
20240102,114200,58101695,3495,3495,3495,3495,413
|
|
20240102,114100,56658260,3495,3495,3495,3495,0
|
|
20240102,114000,56658260,3495,3495,3495,3495,0
|
|
20240102,113900,56658260,3495,3495,3495,3495,0
|
|
20240102,113800,56658260,3495,3495,3495,3495,0
|
|
20240102,113700,56658260,3495,3495,3495,3495,0
|
|
20240102,113600,56658260,3495,3495,3495,3495,1
|
|
20240102,113500,56654765,3490,3490,3490,3490,0
|
|
20240102,113400,56654765,3490,3490,3490,3490,0
|
|
20240102,113300,56654765,3490,3490,3490,3490,0
|
|
20240102,113200,56654765,3490,3490,3490,3490,0
|
|
20240102,113100,56654765,3490,3495,3495,3490,121
|
|
20240102,113000,56231885,3495,3495,3495,3495,0
|
|
20240102,112900,56231885,3495,3495,3495,3495,0
|
|
20240102,112800,56231885,3495,3495,3495,3495,0
|
|
20240102,112700,56231885,3495,3495,3495,3495,0
|
|
20240102,112600,56231885,3495,3495,3495,3495,28
|
|
20240102,112500,56134025,3490,3490,3490,3490,0
|
|
20240102,112400,56134025,3490,3490,3490,3490,22
|
|
20240102,112300,56057245,3485,3485,3485,3485,0
|
|
20240102,112200,56057245,3485,3485,3485,3485,20
|
|
20240102,112100,55987545,3480,3480,3480,3480,700
|
|
20240102,112000,53551545,3500,3485,3500,3485,335
|
|
20240102,111900,52380810,3480,3480,3480,3480,30
|
|
20240102,111800,52276410,3480,3480,3485,3480,80
|
|
20240102,111700,51998005,3480,3480,3480,3480,580
|
|
20240102,111600,49979605,3480,3485,3485,3480,60
|
|
20240102,111500,49770780,3485,3490,3490,3485,545
|
|
20240102,111400,47868830,3495,3495,3495,3495,0
|
|
20240102,111300,47868830,3495,3495,3495,3495,0
|
|
20240102,111200,47868830,3495,3495,3495,3495,59
|
|
20240102,111100,47662625,3495,3500,3500,3495,442
|
|
20240102,111000,46117830,3495,3495,3495,3495,0
|
|
20240102,110900,46117830,3495,3495,3495,3495,211
|
|
20240102,110800,45380385,3495,3495,3495,3495,501
|
|
20240102,110700,43629390,3495,3495,3495,3495,118
|
|
20240102,110600,43216980,3495,3495,3495,3495,28
|
|
20240102,110500,43119120,3490,3490,3490,3490,0
|
|
20240102,110400,43119120,3490,3490,3490,3490,3
|
|
20240102,110300,43108650,3495,3495,3495,3495,100
|
|
20240102,110200,42759150,3480,3480,3480,3480,0
|
|
20240102,110100,42759150,3480,3490,3490,3480,2500
|
|
20240102,110000,34051170,3495,3495,3495,3495,198
|
|
20240102,105900,33359160,3495,3495,3495,3495,0
|
|
20240102,105800,33359160,3495,3505,3505,3495,158
|
|
20240102,105700,32806825,3500,3500,3500,3500,0
|
|
20240102,105600,32806825,3500,3500,3500,3500,0
|
|
20240102,105500,32806825,3500,3500,3500,3500,20
|
|
20240102,105400,32736825,3525,3525,3525,3525,0
|
|
20240102,105300,32736825,3525,3525,3525,3525,0
|
|
20240102,105200,32736825,3525,3525,3525,3525,0
|
|
20240102,105100,32736825,3525,3525,3525,3525,0
|
|
20240102,105000,32736825,3525,3525,3525,3525,1
|
|
20240102,104900,32733300,3525,3525,3525,3525,3
|
|
20240102,104800,32722725,3525,3525,3525,3525,0
|
|
20240102,104700,32722725,3525,3525,3525,3525,0
|
|
20240102,104600,32722725,3525,3525,3525,3525,35
|
|
20240102,104500,32599350,3495,3495,3495,3495,0
|
|
20240102,104400,32599350,3495,3495,3495,3495,0
|
|
20240102,104300,32599350,3495,3495,3495,3495,0
|
|
20240102,104200,32599350,3495,3495,3495,3495,0
|
|
20240102,104100,32599350,3495,3495,3495,3495,100
|
|
20240102,104000,32249850,3525,3500,3525,3495,2613
|
|
20240102,103900,23104345,3495,3495,3495,3495,0
|
|
20240102,103800,23104345,3495,3495,3495,3495,0
|
|
20240102,103700,23104345,3495,3495,3495,3495,3
|
|
20240102,103600,23093860,3500,3500,3500,3500,0
|
|
20240102,103500,23093860,3500,3500,3500,3500,50
|
|
20240102,103400,22918860,3500,3500,3500,3500,0
|
|
20240102,103300,22918860,3500,3500,3500,3500,260
|
|
20240102,103200,22008860,3500,3500,3500,3500,0
|
|
20240102,103100,22008860,3500,3500,3500,3500,4
|
|
20240102,103000,21994860,3495,3495,3495,3495,0
|
|
20240102,102900,21994860,3495,3495,3495,3495,111
|
|
20240102,102800,21606915,3495,3495,3495,3495,20
|
|
20240102,102700,21537015,3500,3500,3500,3500,0
|
|
20240102,102600,21537015,3500,3500,3500,3500,58
|
|
20240102,102500,21334015,3500,3500,3500,3500,159
|
|
20240102,102400,20777515,3495,3495,3495,3495,30
|
|
20240102,102300,20672665,3500,3500,3500,3500,1
|
|
20240102,102200,20669165,3500,3495,3500,3495,21
|
|
20240102,102100,20595765,3495,3500,3500,3495,51
|
|
20240102,102000,20417515,3500,3500,3500,3500,0
|
|
20240102,101900,20417515,3500,3500,3500,3500,3
|
|
20240102,101800,20407015,3500,3500,3500,3500,0
|
|
20240102,101700,20407015,3500,3500,3500,3500,0
|
|
20240102,101600,20407015,3500,3500,3500,3500,0
|
|
20240102,101500,20407015,3500,3500,3500,3500,201
|
|
20240102,101400,19703515,3500,3500,3500,3500,303
|
|
20240102,101300,18643015,3500,3500,3500,3500,0
|
|
20240102,101200,18643015,3500,3500,3500,3500,0
|
|
20240102,101100,18643015,3500,3500,3500,3500,0
|
|
20240102,101000,18643015,3500,3500,3500,3500,5
|
|
20240102,100900,18625515,3495,3495,3495,3495,0
|
|
20240102,100800,18625515,3495,3495,3495,3495,703
|
|
20240102,100700,16168530,3490,3520,3520,3490,1000
|
|
20240102,100600,12669925,3520,3520,3520,3520,1
|
|
20240102,100500,12666405,3515,3515,3515,3515,1420
|
|
20240102,100400,7675105,3515,3515,3515,3515,0
|
|
20240102,100300,7675105,3515,3515,3515,3515,17
|
|
20240102,100200,7615350,3500,3500,3500,3500,1
|
|
20240102,100100,7611850,3500,3510,3510,3500,532
|
|
20240102,100000,5747025,3515,3515,3515,3515,1635
|