554 lines
26 KiB
CSV
554 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191100,471813920,3455,3455,3455,3455,1185
|
|
20240102,191000,471813920,3455,3455,3455,3455,0
|
|
20240102,190900,471813920,3455,3455,3455,3455,0
|
|
20240102,190800,471813920,3455,3455,3455,3455,0
|
|
20240102,190700,471813920,3455,3455,3455,3455,0
|
|
20240102,190600,471813920,3455,3455,3455,3455,0
|
|
20240102,190500,471813920,3455,3455,3455,3455,0
|
|
20240102,190400,471813920,3455,3455,3455,3455,0
|
|
20240102,190300,471813920,3455,3455,3455,3455,0
|
|
20240102,190200,471813920,3455,3455,3455,3455,0
|
|
20240102,190100,471813920,3455,3455,3455,3455,0
|
|
20240102,190000,471813920,3455,3455,3455,3455,0
|
|
20240102,185900,471813920,3455,3455,3455,3455,0
|
|
20240102,185800,471813920,3455,3455,3455,3455,0
|
|
20240102,185700,471813920,3455,3455,3455,3455,0
|
|
20240102,185600,471813920,3455,3455,3455,3455,0
|
|
20240102,185500,471813920,3455,3455,3455,3455,0
|
|
20240102,185400,471813920,3455,3455,3455,3455,0
|
|
20240102,185300,471813920,3455,3455,3455,3455,0
|
|
20240102,185200,471813920,3455,3455,3455,3455,0
|
|
20240102,185100,471813920,3455,3455,3455,3455,0
|
|
20240102,185000,471813920,3455,3455,3455,3455,0
|
|
20240102,184900,471813920,3455,3455,3455,3455,0
|
|
20240102,184800,471813920,3455,3455,3455,3455,0
|
|
20240102,184700,471813920,3455,3455,3455,3455,0
|
|
20240102,184600,471813920,3455,3455,3455,3455,0
|
|
20240102,184500,471813920,3455,3455,3455,3455,0
|
|
20240102,184400,471813920,3455,3455,3455,3455,0
|
|
20240102,184300,471813920,3455,3455,3455,3455,0
|
|
20240102,184200,471813920,3455,3455,3455,3455,0
|
|
20240102,184100,471813920,3455,3455,3455,3455,1185
|
|
20240102,184000,471813920,3455,3455,3455,3455,0
|
|
20240102,183900,471813920,3455,3455,3455,3455,0
|
|
20240102,183800,471813920,3455,3455,3455,3455,0
|
|
20240102,183700,471813920,3455,3455,3455,3455,0
|
|
20240102,183600,471813920,3455,3455,3455,3455,0
|
|
20240102,183500,471813920,3455,3455,3455,3455,0
|
|
20240102,183400,471813920,3455,3455,3455,3455,0
|
|
20240102,183300,471813920,3455,3455,3455,3455,0
|
|
20240102,183200,471813920,3455,3455,3455,3455,0
|
|
20240102,183100,471813920,3455,3455,3455,3455,0
|
|
20240102,183000,471813920,3455,3455,3455,3455,0
|
|
20240102,182900,471813920,3455,3455,3455,3455,0
|
|
20240102,182800,471813920,3455,3455,3455,3455,0
|
|
20240102,182700,471813920,3455,3455,3455,3455,0
|
|
20240102,182600,471813920,3455,3455,3455,3455,0
|
|
20240102,182500,471813920,3455,3455,3455,3455,0
|
|
20240102,182400,471813920,3455,3455,3455,3455,0
|
|
20240102,182300,471813920,3455,3455,3455,3455,0
|
|
20240102,182200,471813920,3455,3455,3455,3455,0
|
|
20240102,182100,471813920,3455,3455,3455,3455,0
|
|
20240102,182000,471813920,3455,3455,3455,3455,0
|
|
20240102,181900,471813920,3455,3455,3455,3455,0
|
|
20240102,181800,471813920,3455,3455,3455,3455,0
|
|
20240102,181700,471813920,3455,3455,3455,3455,0
|
|
20240102,181600,471813920,3455,3455,3455,3455,0
|
|
20240102,181500,471813920,3455,3455,3455,3455,0
|
|
20240102,181400,471813920,3455,3455,3455,3455,0
|
|
20240102,181300,471813920,3455,3455,3455,3455,0
|
|
20240102,181200,471813920,3455,3455,3455,3455,0
|
|
20240102,181100,471813920,3455,3455,3455,3455,1185
|
|
20240102,181000,471813920,3455,3455,3455,3455,0
|
|
20240102,180900,471813920,3455,3455,3455,3455,0
|
|
20240102,180800,471813920,3455,3455,3455,3455,0
|
|
20240102,180700,471813920,3455,3455,3455,3455,0
|
|
20240102,180600,471813920,3455,3455,3455,3455,0
|
|
20240102,180500,471813920,3455,3455,3455,3455,0
|
|
20240102,180400,471813920,3455,3455,3455,3455,0
|
|
20240102,180300,471813920,3455,3455,3455,3455,0
|
|
20240102,180200,471813920,3455,3455,3455,3455,0
|
|
20240102,180100,471813920,3455,3455,3455,3455,0
|
|
20240102,180000,471813920,3455,3455,3455,3455,0
|
|
20240102,175900,471813920,3455,3455,3455,3455,0
|
|
20240102,175800,471813920,3455,3455,3455,3455,0
|
|
20240102,175700,471813920,3455,3455,3455,3455,0
|
|
20240102,175600,471813920,3455,3455,3455,3455,0
|
|
20240102,175500,471813920,3455,3455,3455,3455,0
|
|
20240102,175400,471813920,3455,3455,3455,3455,0
|
|
20240102,175300,471813920,3455,3455,3455,3455,0
|
|
20240102,175200,471813920,3455,3455,3455,3455,0
|
|
20240102,175100,471813920,3455,3455,3455,3455,0
|
|
20240102,175000,471813920,3455,3455,3455,3455,0
|
|
20240102,174900,471813920,3455,3455,3455,3455,0
|
|
20240102,174800,471813920,3455,3455,3455,3455,0
|
|
20240102,174700,471813920,3455,3455,3455,3455,0
|
|
20240102,174600,471813920,3455,3455,3455,3455,0
|
|
20240102,174500,471813920,3455,3455,3455,3455,0
|
|
20240102,174400,471813920,3455,3455,3455,3455,0
|
|
20240102,174300,471813920,3455,3455,3455,3455,0
|
|
20240102,174200,471813920,3455,3455,3455,3455,0
|
|
20240102,174100,471813920,3455,3455,3455,3455,1185
|
|
20240102,174000,471813920,3455,3455,3455,3455,0
|
|
20240102,173900,471813920,3455,3455,3455,3455,0
|
|
20240102,173800,471813920,3455,3455,3455,3455,0
|
|
20240102,173700,471813920,3455,3455,3455,3455,0
|
|
20240102,173600,471813920,3455,3455,3455,3455,0
|
|
20240102,173500,471813920,3455,3455,3455,3455,0
|
|
20240102,173400,471813920,3455,3455,3455,3455,0
|
|
20240102,173300,471813920,3455,3455,3455,3455,0
|
|
20240102,173200,471813920,3455,3455,3455,3455,0
|
|
20240102,173100,471813920,3455,3455,3455,3455,0
|
|
20240102,173000,471813920,3455,3455,3455,3455,0
|
|
20240102,172900,471813920,3455,3455,3455,3455,0
|
|
20240102,172800,471813920,3455,3455,3455,3455,0
|
|
20240102,172700,471813920,3455,3455,3455,3455,0
|
|
20240102,172600,471813920,3455,3455,3455,3455,0
|
|
20240102,172500,471813920,3455,3455,3455,3455,0
|
|
20240102,172400,471813920,3455,3455,3455,3455,0
|
|
20240102,172300,471813920,3455,3455,3455,3455,0
|
|
20240102,172200,471813920,3455,3455,3455,3455,0
|
|
20240102,172100,471813920,3455,3455,3455,3455,0
|
|
20240102,172000,471813920,3455,3455,3455,3455,0
|
|
20240102,171900,471813920,3455,3455,3455,3455,0
|
|
20240102,171800,471813920,3455,3455,3455,3455,0
|
|
20240102,171700,471813920,3455,3455,3455,3455,0
|
|
20240102,171600,471813920,3455,3455,3455,3455,0
|
|
20240102,171500,471813920,3455,3455,3455,3455,0
|
|
20240102,171400,471813920,3455,3455,3455,3455,0
|
|
20240102,171300,471813920,3455,3455,3455,3455,0
|
|
20240102,171200,471813920,3455,3455,3455,3455,0
|
|
20240102,171100,471813920,3455,3455,3455,3455,1185
|
|
20240102,171000,471813920,3455,3455,3455,3455,0
|
|
20240102,170900,471813920,3455,3455,3455,3455,0
|
|
20240102,170800,471813920,3455,3455,3455,3455,0
|
|
20240102,170700,471813920,3455,3455,3455,3455,0
|
|
20240102,170600,471813920,3455,3455,3455,3455,0
|
|
20240102,170500,471813920,3455,3455,3455,3455,0
|
|
20240102,170400,471813920,3455,3455,3455,3455,0
|
|
20240102,170300,471813920,3455,3455,3455,3455,0
|
|
20240102,170200,471813920,3455,3455,3455,3455,0
|
|
20240102,170100,471813920,3455,3455,3455,3455,0
|
|
20240102,170000,471813920,3455,3455,3455,3455,0
|
|
20240102,165900,471813920,3455,3455,3455,3455,0
|
|
20240102,165800,471813920,3455,3455,3455,3455,0
|
|
20240102,165700,471813920,3455,3455,3455,3455,0
|
|
20240102,165600,471813920,3455,3455,3455,3455,0
|
|
20240102,165500,471813920,3455,3455,3455,3455,0
|
|
20240102,165400,471813920,3455,3455,3455,3455,0
|
|
20240102,165300,471813920,3455,3455,3455,3455,0
|
|
20240102,165200,471813920,3455,3455,3455,3455,0
|
|
20240102,165100,471813920,3455,3455,3455,3455,0
|
|
20240102,165000,471813920,3455,3455,3455,3455,0
|
|
20240102,164900,471813920,3455,3455,3455,3455,0
|
|
20240102,164800,471813920,3455,3455,3455,3455,0
|
|
20240102,164700,471813920,3455,3455,3455,3455,0
|
|
20240102,164600,471813920,3455,3455,3455,3455,0
|
|
20240102,164500,471813920,3455,3455,3455,3455,0
|
|
20240102,164400,471813920,3455,3455,3455,3455,0
|
|
20240102,164300,471813920,3455,3455,3455,3455,0
|
|
20240102,164200,471813920,3455,3455,3455,3455,0
|
|
20240102,164100,471813920,3455,3455,3455,3455,1185
|
|
20240102,164000,471813920,3455,3455,3455,3455,0
|
|
20240102,163900,471813920,3455,3455,3455,3455,0
|
|
20240102,163800,471813920,3455,3455,3455,3455,0
|
|
20240102,163700,471813920,3455,3455,3455,3455,0
|
|
20240102,163600,471813920,3455,3455,3455,3455,0
|
|
20240102,163500,471813920,3455,3455,3455,3455,0
|
|
20240102,163400,471813920,3455,3455,3455,3455,0
|
|
20240102,163300,471813920,3455,3455,3455,3455,0
|
|
20240102,163200,471813920,3455,3455,3455,3455,0
|
|
20240102,163100,471813920,3455,3455,3455,3455,0
|
|
20240102,163000,471813920,3455,3455,3455,3455,0
|
|
20240102,162900,471813920,3455,3455,3455,3455,0
|
|
20240102,162800,471813920,3455,3455,3455,3455,0
|
|
20240102,162700,471813920,3455,3455,3455,3455,0
|
|
20240102,162600,471813920,3455,3455,3455,3455,0
|
|
20240102,162500,471813920,3455,3455,3455,3455,0
|
|
20240102,162400,471813920,3455,3455,3455,3455,0
|
|
20240102,162300,471813920,3455,3455,3455,3455,0
|
|
20240102,162200,471813920,3455,3455,3455,3455,0
|
|
20240102,162100,471813920,3455,3455,3455,3455,0
|
|
20240102,162000,471813920,3455,3455,3455,3455,0
|
|
20240102,161900,471813920,3455,3455,3455,3455,0
|
|
20240102,161800,471813920,3455,3455,3455,3455,0
|
|
20240102,161700,471813920,3455,3455,3455,3455,0
|
|
20240102,161600,471813920,3455,3455,3455,3455,0
|
|
20240102,161500,471813920,3455,3455,3455,3455,0
|
|
20240102,161400,471813920,3455,3455,3455,3455,0
|
|
20240102,161300,471813920,3455,3455,3455,3455,0
|
|
20240102,161200,471813920,3455,3455,3455,3455,0
|
|
20240102,161100,471813920,3455,3455,3455,3455,1185
|
|
20240102,161000,471813920,3455,3455,3455,3455,0
|
|
20240102,160900,471813920,3455,3455,3455,3455,0
|
|
20240102,160800,471813920,3455,3455,3455,3455,0
|
|
20240102,160700,471813920,3455,3455,3455,3455,0
|
|
20240102,160600,471813920,3455,3455,3455,3455,0
|
|
20240102,160500,471813920,3455,3455,3455,3455,0
|
|
20240102,160400,471813920,3455,3455,3455,3455,0
|
|
20240102,160300,471813920,3455,3455,3455,3455,0
|
|
20240102,160200,471813920,3455,3455,3455,3455,0
|
|
20240102,160100,471813920,3455,3455,3455,3455,0
|
|
20240102,160000,471813920,3455,3455,3455,3455,0
|
|
20240102,155900,471813920,3455,3455,3455,3455,0
|
|
20240102,155800,471813920,3455,3455,3455,3455,0
|
|
20240102,155700,471813920,3455,3455,3455,3455,0
|
|
20240102,155600,471813920,3455,3455,3455,3455,0
|
|
20240102,155500,471813920,3455,3455,3455,3455,0
|
|
20240102,155400,471813920,3455,3455,3455,3455,0
|
|
20240102,155300,471813920,3455,3455,3455,3455,0
|
|
20240102,155200,471813920,3455,3455,3455,3455,0
|
|
20240102,155100,471813920,3455,3455,3455,3455,0
|
|
20240102,155000,471813920,3455,3455,3455,3455,0
|
|
20240102,154900,471813920,3455,3455,3455,3455,0
|
|
20240102,154800,471813920,3455,3455,3455,3455,0
|
|
20240102,154700,471813920,3455,3455,3455,3455,0
|
|
20240102,154600,471813920,3455,3455,3455,3455,0
|
|
20240102,154500,471813920,3455,3455,3455,3455,0
|
|
20240102,154400,471813920,3455,3455,3455,3455,0
|
|
20240102,154300,471813920,3455,3455,3455,3455,0
|
|
20240102,154200,471813920,3455,3455,3455,3455,0
|
|
20240102,154100,471813920,3455,3455,3455,3455,1185
|
|
20240102,154000,471813920,3455,3455,3455,3455,0
|
|
20240102,153900,471813920,3455,3455,3455,3455,0
|
|
20240102,153800,471813920,3455,3455,3455,3455,0
|
|
20240102,153700,471813920,3455,3455,3455,3455,0
|
|
20240102,153600,471813920,3455,3455,3455,3455,0
|
|
20240102,153500,471813920,3455,3455,3455,3455,0
|
|
20240102,153400,471813920,3455,3455,3455,3455,0
|
|
20240102,153300,471813920,3455,3455,3455,3455,0
|
|
20240102,153200,471813920,3455,3455,3455,3455,0
|
|
20240102,153100,471813920,3455,3455,3455,3455,0
|
|
20240102,153000,471813920,3455,3455,3455,3455,1185
|
|
20240102,152900,467719745,3445,3445,3445,3445,0
|
|
20240102,152800,467719745,3445,3445,3445,3445,0
|
|
20240102,152700,467719745,3445,3445,3445,3445,0
|
|
20240102,152600,467719745,3445,3445,3445,3445,0
|
|
20240102,152500,467719745,3445,3445,3445,3445,0
|
|
20240102,152400,467719745,3445,3445,3445,3445,0
|
|
20240102,152300,467719745,3445,3445,3445,3445,0
|
|
20240102,152200,467719745,3445,3445,3445,3445,0
|
|
20240102,152100,467719745,3445,3445,3445,3445,0
|
|
20240102,152000,467719745,3445,3445,3445,3445,0
|
|
20240102,151900,467719745,3445,3440,3445,3430,3229
|
|
20240102,151800,456630335,3445,3450,3450,3445,307
|
|
20240102,151700,455572685,3445,3445,3445,3445,0
|
|
20240102,151600,455572685,3445,3445,3445,3445,1
|
|
20240102,151500,455569240,3445,3445,3445,3445,0
|
|
20240102,151400,455569240,3445,3450,3450,3445,40
|
|
20240102,151300,455431245,3440,3440,3440,3440,0
|
|
20240102,151200,455431245,3440,3440,3440,3440,1912
|
|
20240102,151100,448853965,3440,3440,3440,3440,4098
|
|
20240102,151000,434756845,3440,3445,3445,3440,1518
|
|
20240102,150900,429534920,3450,3445,3450,3440,245
|
|
20240102,150800,428690715,3445,3445,3445,3445,184
|
|
20240102,150700,428056835,3455,3455,3455,3455,0
|
|
20240102,150600,428056835,3455,3455,3455,3455,0
|
|
20240102,150500,428056835,3455,3455,3455,3455,0
|
|
20240102,150400,428056835,3455,3455,3455,3455,0
|
|
20240102,150300,428056835,3455,3455,3455,3455,10
|
|
20240102,150200,428022285,3445,3445,3445,3445,0
|
|
20240102,150100,428022285,3445,3450,3450,3445,526
|
|
20240102,150000,426207680,3445,3445,3445,3445,1000
|
|
20240102,145900,422762680,3445,3445,3445,3445,0
|
|
20240102,145800,422762680,3445,3445,3445,3445,1
|
|
20240102,145700,422759235,3445,3445,3445,3445,0
|
|
20240102,145600,422759235,3445,3445,3445,3445,56
|
|
20240102,145500,422566315,3450,3450,3450,3450,93
|
|
20240102,145400,422245465,3450,3450,3450,3450,2051
|
|
20240102,145300,415169515,3450,3450,3450,3450,42
|
|
20240102,145200,415024615,3450,3455,3455,3450,12
|
|
20240102,145100,414983160,3455,3455,3455,3455,0
|
|
20240102,145000,414983160,3455,3455,3455,3455,0
|
|
20240102,144900,414983160,3455,3455,3455,3455,0
|
|
20240102,144800,414983160,3455,3455,3455,3455,50
|
|
20240102,144700,414810410,3455,3455,3455,3455,100
|
|
20240102,144600,414464910,3450,3450,3450,3450,150
|
|
20240102,144500,413947410,3450,3450,3450,3450,50
|
|
20240102,144400,413774910,3450,3450,3450,3450,1
|
|
20240102,144300,413771460,3455,3455,3455,3455,665
|
|
20240102,144200,411473885,3455,3455,3455,3455,0
|
|
20240102,144100,411473885,3455,3455,3455,3455,2540
|
|
20240102,144000,402698185,3455,3455,3455,3455,250
|
|
20240102,143900,401834435,3455,3455,3455,3455,0
|
|
20240102,143800,401834435,3455,3455,3455,3455,40
|
|
20240102,143700,401696235,3460,3460,3460,3460,0
|
|
20240102,143600,401696235,3460,3460,3460,3460,0
|
|
20240102,143500,401696235,3460,3460,3460,3460,960
|
|
20240102,143400,398374635,3460,3460,3460,3460,0
|
|
20240102,143300,398374635,3460,3460,3460,3460,5
|
|
20240102,143200,398357335,3465,3465,3465,3465,1
|
|
20240102,143100,398353870,3465,3465,3465,3465,1
|
|
20240102,143000,398350405,3460,3460,3460,3460,196
|
|
20240102,142900,397672245,3460,3460,3460,3460,0
|
|
20240102,142800,397672245,3460,3460,3460,3460,0
|
|
20240102,142700,397672245,3460,3460,3460,3460,292
|
|
20240102,142600,396661925,3455,3455,3455,3455,100
|
|
20240102,142500,396316425,3460,3460,3460,3460,1501
|
|
20240102,142400,391122965,3455,3455,3455,3455,0
|
|
20240102,142300,391122965,3455,3460,3460,3455,63
|
|
20240102,142200,390905175,3455,3455,3455,3455,0
|
|
20240102,142100,390905175,3455,3455,3455,3455,308
|
|
20240102,142000,389841035,3455,3460,3460,3455,51
|
|
20240102,141900,389664815,3460,3460,3460,3460,10
|
|
20240102,141800,389630215,3455,3455,3455,3455,0
|
|
20240102,141700,389630215,3455,3455,3455,3450,95
|
|
20240102,141600,389301995,3450,3450,3450,3450,505
|
|
20240102,141500,387559745,3450,3450,3450,3450,0
|
|
20240102,141400,387559745,3450,3450,3450,3450,500
|
|
20240102,141300,385834745,3450,3450,3450,3450,0
|
|
20240102,141200,385834745,3450,3450,3450,3450,0
|
|
20240102,141100,385834745,3450,3440,3450,3440,14
|
|
20240102,141000,385786545,3440,3445,3445,3440,3004
|
|
20240102,140900,375452765,3445,3445,3445,3445,358
|
|
20240102,140800,374219455,3450,3460,3460,3450,414
|
|
20240102,140700,372791125,3460,3460,3460,3460,3164
|
|
20240102,140600,361843685,3460,3455,3460,3455,87
|
|
20240102,140500,361542765,3455,3460,3460,3455,218
|
|
20240102,140400,360789235,3455,3445,3455,3445,19019
|
|
20240102,140300,295098540,3450,3450,3450,3450,5
|
|
20240102,140200,295081290,3445,3445,3445,3445,8
|
|
20240102,140100,295053730,3450,3450,3450,3450,40
|
|
20240102,140000,294915730,3450,3450,3450,3450,51
|
|
20240102,135900,294739780,3445,3445,3445,3445,1
|
|
20240102,135800,294736335,3445,3445,3445,3445,0
|
|
20240102,135700,294736335,3445,3445,3445,3445,0
|
|
20240102,135600,294736335,3445,3445,3445,3445,0
|
|
20240102,135500,294736335,3445,3440,3445,3440,1250
|
|
20240102,135400,290430110,3445,3445,3445,3445,0
|
|
20240102,135300,290430110,3445,3445,3445,3445,859
|
|
20240102,135200,287470855,3445,3445,3445,3445,985
|
|
20240102,135100,284077530,3445,3445,3445,3445,0
|
|
20240102,135000,284077530,3445,3445,3445,3445,0
|
|
20240102,134900,284077530,3445,3445,3445,3445,214
|
|
20240102,134800,283340300,3445,3445,3445,3445,0
|
|
20240102,134700,283340300,3445,3445,3445,3445,0
|
|
20240102,134600,283340300,3445,3445,3445,3445,47
|
|
20240102,134500,283178385,3445,3445,3445,3445,3
|
|
20240102,134400,283168050,3445,3445,3445,3445,0
|
|
20240102,134300,283168050,3445,3445,3445,3445,11
|
|
20240102,134200,283130155,3445,3445,3445,3445,0
|
|
20240102,134100,283130155,3445,3445,3445,3445,250
|
|
20240102,134000,282268905,3450,3450,3450,3450,0
|
|
20240102,133900,282268905,3450,3450,3450,3450,0
|
|
20240102,133800,282268905,3450,3450,3450,3450,200
|
|
20240102,133700,281578905,3450,3450,3450,3450,0
|
|
20240102,133600,281578905,3450,3450,3450,3450,50
|
|
20240102,133500,281406405,3450,3450,3450,3450,1
|
|
20240102,133400,281402955,3440,3440,3440,3440,0
|
|
20240102,133300,281402955,3440,3440,3440,3440,100
|
|
20240102,133200,281058955,3440,3440,3440,3440,0
|
|
20240102,133100,281058955,3440,3440,3440,3440,1
|
|
20240102,133000,281055515,3450,3445,3450,3445,135
|
|
20240102,132900,280590415,3440,3440,3440,3440,1037
|
|
20240102,132800,277023135,3440,3440,3440,3440,0
|
|
20240102,132700,277023135,3440,3440,3440,3440,0
|
|
20240102,132600,277023135,3440,3440,3440,3440,0
|
|
20240102,132500,277023135,3440,3440,3440,3440,0
|
|
20240102,132400,277023135,3440,3440,3440,3440,0
|
|
20240102,132300,277023135,3440,3440,3440,3440,0
|
|
20240102,132200,277023135,3440,3440,3440,3440,0
|
|
20240102,132100,277023135,3440,3440,3440,3440,2
|
|
20240102,132000,277016255,3440,3440,3440,3440,1
|
|
20240102,131900,277012815,3440,3440,3440,3440,1
|
|
20240102,131800,277009375,3440,3440,3440,3440,0
|
|
20240102,131700,277009375,3440,3440,3440,3440,510
|
|
20240102,131600,275254975,3440,3440,3440,3440,0
|
|
20240102,131500,275254975,3440,3440,3440,3440,0
|
|
20240102,131400,275254975,3440,3440,3440,3440,82
|
|
20240102,131300,274972895,3440,3440,3440,3440,0
|
|
20240102,131200,274972895,3440,3440,3440,3440,0
|
|
20240102,131100,274972895,3440,3440,3440,3440,0
|
|
20240102,131000,274972895,3440,3440,3440,3440,0
|
|
20240102,130900,274972895,3440,3440,3440,3440,0
|
|
20240102,130800,274972895,3440,3445,3445,3440,1300
|
|
20240102,130700,270499610,3445,3445,3445,3445,0
|
|
20240102,130600,270499610,3445,3445,3445,3445,0
|
|
20240102,130500,270499610,3445,3445,3445,3445,267
|
|
20240102,130400,269579795,3440,3440,3440,3440,30
|
|
20240102,130300,269476595,3445,3445,3445,3445,1
|
|
20240102,130200,269473150,3445,3445,3445,3445,0
|
|
20240102,130100,269473150,3445,3445,3445,3445,0
|
|
20240102,130000,269473150,3445,3445,3445,3445,0
|
|
20240102,125900,269473150,3445,3445,3445,3445,1000
|
|
20240102,125800,266028150,3445,3445,3445,3445,20
|
|
20240102,125700,265959250,3445,3445,3445,3445,10
|
|
20240102,125600,265924800,3445,3445,3445,3445,1000
|
|
20240102,125500,262479800,3445,3440,3445,3440,41
|
|
20240102,125400,262338560,3440,3445,3445,3440,107
|
|
20240102,125300,261970195,3440,3445,3445,3440,329
|
|
20240102,125200,260836985,3445,3445,3445,3445,1
|
|
20240102,125100,260833540,3445,3440,3445,3440,14
|
|
20240102,125000,260785330,3445,3445,3445,3445,0
|
|
20240102,124900,260785330,3445,3445,3445,3445,0
|
|
20240102,124800,260785330,3445,3445,3445,3445,0
|
|
20240102,124700,260785330,3445,3445,3445,3445,0
|
|
20240102,124600,260785330,3445,3445,3445,3445,44
|
|
20240102,124500,260633750,3445,3445,3445,3445,0
|
|
20240102,124400,260633750,3445,3445,3445,3445,0
|
|
20240102,124300,260633750,3445,3445,3445,3445,0
|
|
20240102,124200,260633750,3445,3445,3445,3445,0
|
|
20240102,124100,260633750,3445,3445,3445,3445,10
|
|
20240102,124000,260599300,3440,3440,3440,3440,0
|
|
20240102,123900,260599300,3440,3440,3440,3440,0
|
|
20240102,123800,260599300,3440,3440,3440,3440,0
|
|
20240102,123700,260599300,3440,3440,3440,3440,0
|
|
20240102,123600,260599300,3440,3440,3440,3440,0
|
|
20240102,123500,260599300,3440,3440,3440,3440,0
|
|
20240102,123400,260599300,3440,3440,3440,3440,3
|
|
20240102,123300,260588980,3440,3440,3440,3440,0
|
|
20240102,123200,260588980,3440,3440,3440,3440,22
|
|
20240102,123100,260513300,3430,3430,3430,3430,0
|
|
20240102,123000,260513300,3430,3430,3430,3430,200
|
|
20240102,122900,259827300,3435,3435,3435,3435,400
|
|
20240102,122800,258453300,3440,3440,3440,3440,1
|
|
20240102,122700,258449860,3435,3440,3440,3435,1505
|
|
20240102,122600,253275505,3440,3440,3440,3440,1502
|
|
20240102,122500,248108625,3440,3440,3440,3440,0
|
|
20240102,122400,248108625,3440,3440,3440,3440,1000
|
|
20240102,122300,244668625,3440,3440,3440,3440,0
|
|
20240102,122200,244668625,3440,3440,3440,3440,0
|
|
20240102,122100,244668625,3440,3440,3440,3440,0
|
|
20240102,122000,244668625,3440,3440,3440,3440,0
|
|
20240102,121900,244668625,3440,3440,3440,3440,0
|
|
20240102,121800,244668625,3440,3440,3440,3440,3
|
|
20240102,121700,244658305,3440,3440,3440,3440,67
|
|
20240102,121600,244427825,3440,3440,3440,3440,0
|
|
20240102,121500,244427825,3440,3440,3440,3440,0
|
|
20240102,121400,244427825,3440,3440,3440,3440,33
|
|
20240102,121300,244314305,3440,3440,3440,3440,0
|
|
20240102,121200,244314305,3440,3440,3440,3440,50
|
|
20240102,121100,244142305,3440,3440,3440,3440,246
|
|
20240102,121000,243296065,3440,3440,3440,3440,1
|
|
20240102,120900,243292625,3445,3445,3445,3440,192
|
|
20240102,120800,242632130,3445,3445,3445,3445,0
|
|
20240102,120700,242632130,3445,3445,3445,3445,100
|
|
20240102,120600,242287630,3440,3440,3440,3440,0
|
|
20240102,120500,242287630,3440,3440,3440,3440,0
|
|
20240102,120400,242287630,3440,3445,3445,3440,1100
|
|
20240102,120300,238499535,3445,3445,3445,3445,421
|
|
20240102,120200,237049190,3445,3445,3445,3445,300
|
|
20240102,120100,236015690,3445,3445,3445,3445,40
|
|
20240102,120000,235877890,3445,3445,3445,3445,0
|
|
20240102,115900,235877890,3445,3445,3445,3445,0
|
|
20240102,115800,235877890,3445,3445,3445,3445,251
|
|
20240102,115700,235013195,3450,3450,3450,3450,0
|
|
20240102,115600,235013195,3450,3450,3450,3450,228
|
|
20240102,115500,234226595,3450,3450,3450,3450,441
|
|
20240102,115400,232705145,3450,3450,3450,3450,41
|
|
20240102,115300,232563695,3450,3450,3450,3450,0
|
|
20240102,115200,232563695,3450,3450,3450,3450,0
|
|
20240102,115100,232563695,3450,3450,3450,3450,202
|
|
20240102,115000,231866795,3455,3455,3455,3455,11
|
|
20240102,114900,231828790,3455,3460,3460,3455,6
|
|
20240102,114800,231808035,3455,3455,3455,3455,89
|
|
20240102,114700,231500540,3460,3460,3460,3460,0
|
|
20240102,114600,231500540,3460,3460,3460,3460,0
|
|
20240102,114500,231500540,3460,3460,3460,3460,0
|
|
20240102,114400,231500540,3460,3460,3460,3460,0
|
|
20240102,114300,231500540,3460,3460,3460,3460,80
|
|
20240102,114200,231223740,3465,3460,3465,3450,1521
|
|
20240102,114100,225969095,3460,3460,3460,3460,41
|
|
20240102,114000,225827235,3460,3460,3465,3460,2782
|
|
20240102,113900,216199015,3455,3455,3455,3455,437
|
|
20240102,113800,214689180,3455,3450,3455,3450,69
|
|
20240102,113700,214450815,3450,3450,3450,3450,0
|
|
20240102,113600,214450815,3450,3450,3450,3450,500
|
|
20240102,113500,212725815,3445,3450,3450,3445,3
|
|
20240102,113400,212715475,3450,3450,3450,3450,210
|
|
20240102,113300,211990975,3455,3455,3455,3455,0
|
|
20240102,113200,211990975,3455,3455,3455,3455,0
|
|
20240102,113100,211990975,3455,3450,3455,3450,1770
|
|
20240102,113000,205883125,3450,3455,3455,3440,2781
|
|
20240102,112900,196303510,3460,3460,3460,3450,46
|
|
20240102,112800,196144370,3460,3450,3460,3450,387
|
|
20240102,112700,194805650,3465,3465,3465,3465,0
|
|
20240102,112600,194805650,3465,3465,3465,3445,854
|
|
20240102,112500,191852860,3460,3455,3460,3455,755
|
|
20240102,112400,189242505,3450,3450,3450,3450,648
|
|
20240102,112300,187006905,3445,3445,3450,3445,389
|
|
20240102,112200,185666795,3445,3445,3445,3445,0
|
|
20240102,112100,185666795,3445,3450,3450,3445,112
|
|
20240102,112000,185280495,3450,3455,3455,3450,100
|
|
20240102,111900,184935050,3455,3460,3460,3455,1105
|
|
20240102,111800,181115835,3455,3455,3455,3455,23
|
|
20240102,111700,181036370,3455,3450,3460,3450,482
|
|
20240102,111600,179371260,3450,3455,3460,3450,1632
|
|
20240102,111500,173731470,3455,3445,3460,3445,850
|
|
20240102,111400,170796035,3445,3435,3450,3435,5647
|
|
20240102,111300,151358190,3430,3430,3430,3430,2368
|
|
20240102,111200,143235950,3430,3420,3430,3420,3059
|
|
20240102,111100,132753505,3415,3415,3415,3415,355
|
|
20240102,111000,131541180,3415,3415,3415,3415,0
|
|
20240102,110900,131541180,3415,3415,3415,3415,135
|
|
20240102,110800,131080155,3415,3415,3415,3415,4
|
|
20240102,110700,131066495,3415,3415,3415,3415,1
|
|
20240102,110600,131063080,3415,3415,3415,3415,73
|
|
20240102,110500,130813785,3415,3415,3415,3415,0
|
|
20240102,110400,130813785,3415,3420,3420,3415,1905
|
|
20240102,110300,124306910,3420,3420,3420,3420,0
|
|
20240102,110200,124306910,3420,3420,3420,3420,18
|
|
20240102,110100,124245350,3420,3420,3420,3420,202
|
|
20240102,110000,123554510,3420,3420,3420,3420,0
|
|
20240102,105900,123554510,3420,3415,3420,3415,445
|
|
20240102,105800,122034830,3415,3415,3415,3415,9
|
|
20240102,105700,122004095,3415,3420,3420,3415,400
|
|
20240102,105600,120636295,3420,3420,3420,3420,15
|
|
20240102,105500,120584995,3420,3420,3420,3420,0
|
|
20240102,105400,120584995,3420,3420,3420,3420,1144
|
|
20240102,105300,116672515,3430,3420,3430,3420,10512
|
|
20240102,105200,80670045,3415,3405,3415,3405,1120
|
|
20240102,105100,76847920,3410,3410,3410,3410,35
|
|
20240102,105000,76728570,3410,3410,3410,3410,106
|
|
20240102,104900,76367110,3415,3415,3420,3415,419
|
|
20240102,104800,74936170,3415,3415,3415,3415,100
|
|
20240102,104700,74594670,3410,3415,3415,3410,2
|
|
20240102,104600,74587845,3415,3415,3415,3415,1
|
|
20240102,104500,74584430,3415,3405,3415,3405,825
|
|
20240102,104400,71767860,3405,3415,3415,3405,236
|
|
20240102,104300,70964230,3410,3415,3415,3410,700
|
|
20240102,104200,68577125,3415,3415,3415,3415,31
|
|
20240102,104100,68471260,3415,3415,3415,3415,20
|
|
20240102,104000,68402960,3415,3415,3415,3415,2
|
|
20240102,103900,68396130,3425,3420,3425,3420,91
|
|
20240102,103800,68084785,3415,3420,3420,3405,1668
|
|
20240102,103700,62394845,3420,3420,3425,3420,1107
|
|
20240102,103600,58608900,3415,3405,3415,3405,1401
|
|
20240102,103500,53829530,3405,3395,3405,3395,173
|
|
20240102,103400,53241810,3395,3400,3400,3395,302
|
|
20240102,103300,52216510,3395,3395,3395,3395,144
|
|
20240102,103200,51727630,3395,3395,3395,3395,5
|
|
20240102,103100,51710655,3400,3385,3400,3385,784
|
|
20240102,103000,49045075,3385,3385,3385,3385,0
|
|
20240102,102900,49045075,3385,3390,3390,3375,2392
|
|
20240102,102800,40960640,3400,3395,3400,3395,12
|
|
20240102,102700,40919850,3395,3390,3395,3390,948
|
|
20240102,102600,37704345,3380,3380,3380,3380,0
|
|
20240102,102500,37704345,3380,3380,3380,3380,0
|
|
20240102,102400,37704345,3380,3380,3380,3380,0
|
|
20240102,102300,37704345,3380,3385,3385,3370,2004
|
|
20240102,102200,30941950,3380,3380,3380,3380,0
|
|
20240102,102100,30941950,3380,3380,3380,3380,27
|
|
20240102,102000,30850690,3380,3380,3380,3380,0
|
|
20240102,101900,30850690,3380,3380,3380,3380,0
|
|
20240102,101800,30850690,3380,3380,3380,3380,0
|
|
20240102,101700,30850690,3380,3380,3380,3380,0
|
|
20240102,101600,30850690,3380,3380,3380,3380,10
|
|
20240102,101500,30816890,3380,3380,3380,3380,2128
|
|
20240102,101400,23624250,3375,3375,3375,3375,503
|
|
20240102,101300,21926625,3375,3375,3375,3375,0
|
|
20240102,101200,21926625,3375,3375,3375,3375,80
|
|
20240102,101100,21656625,3375,3375,3375,3375,200
|
|
20240102,101000,20981625,3380,3380,3380,3380,9
|
|
20240102,100900,20951205,3380,3380,3380,3370,46
|
|
20240102,100800,20796125,3370,3370,3370,3370,0
|
|
20240102,100700,20796125,3370,3370,3370,3370,0
|
|
20240102,100600,20796125,3370,3370,3370,3370,250
|
|
20240102,100500,19953625,3360,3380,3380,3360,5010
|
|
20240102,100400,3100790,3380,3370,3390,3370,300
|
|
20240102,100300,2087610,3370,3370,3370,3370,24
|
|
20240102,100200,2006730,3370,3370,3370,3370,10
|
|
20240102,100100,1973030,3365,3365,3365,3365,0
|
|
20240102,100000,1973030,3365,3370,3370,3365,586
|