617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201400,464900590,3505,3505,3505,3505,1126
|
|
20240102,201300,464900590,3505,3505,3505,3505,0
|
|
20240102,201200,464900590,3505,3505,3505,3505,0
|
|
20240102,201100,464900590,3505,3505,3505,3505,0
|
|
20240102,201000,464900590,3505,3505,3505,3505,0
|
|
20240102,200900,464900590,3505,3505,3505,3505,0
|
|
20240102,200800,464900590,3505,3505,3505,3505,0
|
|
20240102,200700,464900590,3505,3505,3505,3505,0
|
|
20240102,200600,464900590,3505,3505,3505,3505,0
|
|
20240102,200500,464900590,3505,3505,3505,3505,0
|
|
20240102,200400,464900590,3505,3505,3505,3505,0
|
|
20240102,200300,464900590,3505,3505,3505,3505,0
|
|
20240102,200200,464900590,3505,3505,3505,3505,0
|
|
20240102,200100,464900590,3505,3505,3505,3505,0
|
|
20240102,200000,464900590,3505,3505,3505,3505,0
|
|
20240102,195900,464900590,3505,3505,3505,3505,0
|
|
20240102,195800,464900590,3505,3505,3505,3505,0
|
|
20240102,195700,464900590,3505,3505,3505,3505,0
|
|
20240102,195600,464900590,3505,3505,3505,3505,0
|
|
20240102,195500,464900590,3505,3505,3505,3505,0
|
|
20240102,195400,464900590,3505,3505,3505,3505,0
|
|
20240102,195300,464900590,3505,3505,3505,3505,0
|
|
20240102,195200,464900590,3505,3505,3505,3505,0
|
|
20240102,195100,464900590,3505,3505,3505,3505,0
|
|
20240102,195000,464900590,3505,3505,3505,3505,0
|
|
20240102,194900,464900590,3505,3505,3505,3505,0
|
|
20240102,194800,464900590,3505,3505,3505,3505,0
|
|
20240102,194700,464900590,3505,3505,3505,3505,0
|
|
20240102,194600,464900590,3505,3505,3505,3505,0
|
|
20240102,194500,464900590,3505,3505,3505,3505,0
|
|
20240102,194400,464900590,3505,3505,3505,3505,1126
|
|
20240102,194300,464900590,3505,3505,3505,3505,0
|
|
20240102,194200,464900590,3505,3505,3505,3505,0
|
|
20240102,194100,464900590,3505,3505,3505,3505,0
|
|
20240102,194000,464900590,3505,3505,3505,3505,0
|
|
20240102,193900,464900590,3505,3505,3505,3505,0
|
|
20240102,193800,464900590,3505,3505,3505,3505,0
|
|
20240102,193700,464900590,3505,3505,3505,3505,0
|
|
20240102,193600,464900590,3505,3505,3505,3505,0
|
|
20240102,193500,464900590,3505,3505,3505,3505,0
|
|
20240102,193400,464900590,3505,3505,3505,3505,0
|
|
20240102,193300,464900590,3505,3505,3505,3505,0
|
|
20240102,193200,464900590,3505,3505,3505,3505,0
|
|
20240102,193100,464900590,3505,3505,3505,3505,0
|
|
20240102,193000,464900590,3505,3505,3505,3505,0
|
|
20240102,192900,464900590,3505,3505,3505,3505,0
|
|
20240102,192800,464900590,3505,3505,3505,3505,0
|
|
20240102,192700,464900590,3505,3505,3505,3505,0
|
|
20240102,192600,464900590,3505,3505,3505,3505,0
|
|
20240102,192500,464900590,3505,3505,3505,3505,0
|
|
20240102,192400,464900590,3505,3505,3505,3505,0
|
|
20240102,192300,464900590,3505,3505,3505,3505,0
|
|
20240102,192200,464900590,3505,3505,3505,3505,0
|
|
20240102,192100,464900590,3505,3505,3505,3505,0
|
|
20240102,192000,464900590,3505,3505,3505,3505,0
|
|
20240102,191900,464900590,3505,3505,3505,3505,0
|
|
20240102,191800,464900590,3505,3505,3505,3505,0
|
|
20240102,191700,464900590,3505,3505,3505,3505,0
|
|
20240102,191600,464900590,3505,3505,3505,3505,0
|
|
20240102,191500,464900590,3505,3505,3505,3505,0
|
|
20240102,191400,464900590,3505,3505,3505,3505,1126
|
|
20240102,191300,464900590,3505,3505,3505,3505,0
|
|
20240102,191200,464900590,3505,3505,3505,3505,0
|
|
20240102,191100,464900590,3505,3505,3505,3505,0
|
|
20240102,191000,464900590,3505,3505,3505,3505,0
|
|
20240102,190900,464900590,3505,3505,3505,3505,0
|
|
20240102,190800,464900590,3505,3505,3505,3505,0
|
|
20240102,190700,464900590,3505,3505,3505,3505,0
|
|
20240102,190600,464900590,3505,3505,3505,3505,0
|
|
20240102,190500,464900590,3505,3505,3505,3505,0
|
|
20240102,190400,464900590,3505,3505,3505,3505,0
|
|
20240102,190300,464900590,3505,3505,3505,3505,0
|
|
20240102,190200,464900590,3505,3505,3505,3505,0
|
|
20240102,190100,464900590,3505,3505,3505,3505,0
|
|
20240102,190000,464900590,3505,3505,3505,3505,0
|
|
20240102,185900,464900590,3505,3505,3505,3505,0
|
|
20240102,185800,464900590,3505,3505,3505,3505,0
|
|
20240102,185700,464900590,3505,3505,3505,3505,0
|
|
20240102,185600,464900590,3505,3505,3505,3505,0
|
|
20240102,185500,464900590,3505,3505,3505,3505,0
|
|
20240102,185400,464900590,3505,3505,3505,3505,0
|
|
20240102,185300,464900590,3505,3505,3505,3505,0
|
|
20240102,185200,464900590,3505,3505,3505,3505,0
|
|
20240102,185100,464900590,3505,3505,3505,3505,0
|
|
20240102,185000,464900590,3505,3505,3505,3505,0
|
|
20240102,184900,464900590,3505,3505,3505,3505,0
|
|
20240102,184800,464900590,3505,3505,3505,3505,0
|
|
20240102,184700,464900590,3505,3505,3505,3505,0
|
|
20240102,184600,464900590,3505,3505,3505,3505,0
|
|
20240102,184500,464900590,3505,3505,3505,3505,0
|
|
20240102,184400,464900590,3505,3505,3505,3505,1126
|
|
20240102,184300,464900590,3505,3505,3505,3505,0
|
|
20240102,184200,464900590,3505,3505,3505,3505,0
|
|
20240102,184100,464900590,3505,3505,3505,3505,0
|
|
20240102,184000,464900590,3505,3505,3505,3505,0
|
|
20240102,183900,464900590,3505,3505,3505,3505,0
|
|
20240102,183800,464900590,3505,3505,3505,3505,0
|
|
20240102,183700,464900590,3505,3505,3505,3505,0
|
|
20240102,183600,464900590,3505,3505,3505,3505,0
|
|
20240102,183500,464900590,3505,3505,3505,3505,0
|
|
20240102,183400,464900590,3505,3505,3505,3505,0
|
|
20240102,183300,464900590,3505,3505,3505,3505,0
|
|
20240102,183200,464900590,3505,3505,3505,3505,0
|
|
20240102,183100,464900590,3505,3505,3505,3505,0
|
|
20240102,183000,464900590,3505,3505,3505,3505,0
|
|
20240102,182900,464900590,3505,3505,3505,3505,0
|
|
20240102,182800,464900590,3505,3505,3505,3505,0
|
|
20240102,182700,464900590,3505,3505,3505,3505,0
|
|
20240102,182600,464900590,3505,3505,3505,3505,0
|
|
20240102,182500,464900590,3505,3505,3505,3505,0
|
|
20240102,182400,464900590,3505,3505,3505,3505,0
|
|
20240102,182300,464900590,3505,3505,3505,3505,0
|
|
20240102,182200,464900590,3505,3505,3505,3505,0
|
|
20240102,182100,464900590,3505,3505,3505,3505,0
|
|
20240102,182000,464900590,3505,3505,3505,3505,0
|
|
20240102,181900,464900590,3505,3505,3505,3505,0
|
|
20240102,181800,464900590,3505,3505,3505,3505,0
|
|
20240102,181700,464900590,3505,3505,3505,3505,0
|
|
20240102,181600,464900590,3505,3505,3505,3505,0
|
|
20240102,181500,464900590,3505,3505,3505,3505,0
|
|
20240102,181400,464900590,3505,3505,3505,3505,1126
|
|
20240102,181300,464900590,3505,3505,3505,3505,0
|
|
20240102,181200,464900590,3505,3505,3505,3505,0
|
|
20240102,181100,464900590,3505,3505,3505,3505,0
|
|
20240102,181000,464900590,3505,3505,3505,3505,0
|
|
20240102,180900,464900590,3505,3505,3505,3505,0
|
|
20240102,180800,464900590,3505,3505,3505,3505,0
|
|
20240102,180700,464900590,3505,3505,3505,3505,0
|
|
20240102,180600,464900590,3505,3505,3505,3505,0
|
|
20240102,180500,464900590,3505,3505,3505,3505,0
|
|
20240102,180400,464900590,3505,3505,3505,3505,0
|
|
20240102,180300,464900590,3505,3505,3505,3505,0
|
|
20240102,180200,464900590,3505,3505,3505,3505,0
|
|
20240102,180100,464900590,3505,3505,3505,3505,0
|
|
20240102,180000,464900590,3505,3505,3505,3505,0
|
|
20240102,175900,464900590,3505,3505,3505,3505,0
|
|
20240102,175800,464900590,3505,3505,3505,3505,0
|
|
20240102,175700,464900590,3505,3505,3505,3505,0
|
|
20240102,175600,464900590,3505,3505,3505,3505,0
|
|
20240102,175500,464900590,3505,3505,3505,3505,0
|
|
20240102,175400,464900590,3505,3505,3505,3505,0
|
|
20240102,175300,464900590,3505,3505,3505,3505,0
|
|
20240102,175200,464900590,3505,3505,3505,3505,0
|
|
20240102,175100,464900590,3505,3505,3505,3505,0
|
|
20240102,175000,464900590,3505,3505,3505,3505,0
|
|
20240102,174900,464900590,3505,3505,3505,3505,0
|
|
20240102,174800,464900590,3505,3505,3505,3505,0
|
|
20240102,174700,464900590,3505,3505,3505,3505,0
|
|
20240102,174600,464900590,3505,3505,3505,3505,0
|
|
20240102,174500,464900590,3505,3505,3505,3505,0
|
|
20240102,174400,464900590,3505,3505,3505,3505,1126
|
|
20240102,174300,464900590,3505,3505,3505,3505,0
|
|
20240102,174200,464900590,3505,3505,3505,3505,0
|
|
20240102,174100,464900590,3505,3505,3505,3505,0
|
|
20240102,174000,464900590,3505,3505,3505,3505,0
|
|
20240102,173900,464900590,3505,3505,3505,3505,0
|
|
20240102,173800,464900590,3505,3505,3505,3505,0
|
|
20240102,173700,464900590,3505,3505,3505,3505,0
|
|
20240102,173600,464900590,3505,3505,3505,3505,0
|
|
20240102,173500,464900590,3505,3505,3505,3505,0
|
|
20240102,173400,464900590,3505,3505,3505,3505,0
|
|
20240102,173300,464900590,3505,3505,3505,3505,0
|
|
20240102,173200,464900590,3505,3505,3505,3505,0
|
|
20240102,173100,464900590,3505,3505,3505,3505,0
|
|
20240102,173000,464900590,3505,3505,3505,3505,0
|
|
20240102,172900,464900590,3505,3505,3505,3505,0
|
|
20240102,172800,464900590,3505,3505,3505,3505,0
|
|
20240102,172700,464900590,3505,3505,3505,3505,0
|
|
20240102,172600,464900590,3505,3505,3505,3505,0
|
|
20240102,172500,464900590,3505,3505,3505,3505,0
|
|
20240102,172400,464900590,3505,3505,3505,3505,0
|
|
20240102,172300,464900590,3505,3505,3505,3505,0
|
|
20240102,172200,464900590,3505,3505,3505,3505,0
|
|
20240102,172100,464900590,3505,3505,3505,3505,0
|
|
20240102,172000,464900590,3505,3505,3505,3505,0
|
|
20240102,171900,464900590,3505,3505,3505,3505,0
|
|
20240102,171800,464900590,3505,3505,3505,3505,0
|
|
20240102,171700,464900590,3505,3505,3505,3505,0
|
|
20240102,171600,464900590,3505,3505,3505,3505,0
|
|
20240102,171500,464900590,3505,3505,3505,3505,0
|
|
20240102,171400,464900590,3505,3505,3505,3505,1126
|
|
20240102,171300,464900590,3505,3505,3505,3505,0
|
|
20240102,171200,464900590,3505,3505,3505,3505,0
|
|
20240102,171100,464900590,3505,3505,3505,3505,0
|
|
20240102,171000,464900590,3505,3505,3505,3505,0
|
|
20240102,170900,464900590,3505,3505,3505,3505,0
|
|
20240102,170800,464900590,3505,3505,3505,3505,0
|
|
20240102,170700,464900590,3505,3505,3505,3505,0
|
|
20240102,170600,464900590,3505,3505,3505,3505,0
|
|
20240102,170500,464900590,3505,3505,3505,3505,0
|
|
20240102,170400,464900590,3505,3505,3505,3505,0
|
|
20240102,170300,464900590,3505,3505,3505,3505,0
|
|
20240102,170200,464900590,3505,3505,3505,3505,0
|
|
20240102,170100,464900590,3505,3505,3505,3505,0
|
|
20240102,170000,464900590,3505,3505,3505,3505,0
|
|
20240102,165900,464900590,3505,3505,3505,3505,0
|
|
20240102,165800,464900590,3505,3505,3505,3505,0
|
|
20240102,165700,464900590,3505,3505,3505,3505,0
|
|
20240102,165600,464900590,3505,3505,3505,3505,0
|
|
20240102,165500,464900590,3505,3505,3505,3505,0
|
|
20240102,165400,464900590,3505,3505,3505,3505,0
|
|
20240102,165300,464900590,3505,3505,3505,3505,0
|
|
20240102,165200,464900590,3505,3505,3505,3505,0
|
|
20240102,165100,464900590,3505,3505,3505,3505,0
|
|
20240102,165000,464900590,3505,3505,3505,3505,0
|
|
20240102,164900,464900590,3505,3505,3505,3505,0
|
|
20240102,164800,464900590,3505,3505,3505,3505,0
|
|
20240102,164700,464900590,3505,3505,3505,3505,0
|
|
20240102,164600,464900590,3505,3505,3505,3505,0
|
|
20240102,164500,464900590,3505,3505,3505,3505,0
|
|
20240102,164400,464900590,3505,3505,3505,3505,1126
|
|
20240102,164300,464900590,3505,3505,3505,3505,0
|
|
20240102,164200,464900590,3505,3505,3505,3505,0
|
|
20240102,164100,464900590,3505,3505,3505,3505,0
|
|
20240102,164000,464900590,3505,3505,3505,3505,0
|
|
20240102,163900,464900590,3505,3505,3505,3505,0
|
|
20240102,163800,464900590,3505,3505,3505,3505,0
|
|
20240102,163700,464900590,3505,3505,3505,3505,0
|
|
20240102,163600,464900590,3505,3505,3505,3505,0
|
|
20240102,163500,464900590,3505,3505,3505,3505,0
|
|
20240102,163400,464900590,3505,3505,3505,3505,0
|
|
20240102,163300,464900590,3505,3505,3505,3505,0
|
|
20240102,163200,464900590,3505,3505,3505,3505,0
|
|
20240102,163100,464900590,3505,3505,3505,3505,0
|
|
20240102,163000,464900590,3505,3505,3505,3505,0
|
|
20240102,162900,464900590,3505,3505,3505,3505,0
|
|
20240102,162800,464900590,3505,3505,3505,3505,0
|
|
20240102,162700,464900590,3505,3505,3505,3505,0
|
|
20240102,162600,464900590,3505,3505,3505,3505,0
|
|
20240102,162500,464900590,3505,3505,3505,3505,0
|
|
20240102,162400,464900590,3505,3505,3505,3505,0
|
|
20240102,162300,464900590,3505,3505,3505,3505,0
|
|
20240102,162200,464900590,3505,3505,3505,3505,0
|
|
20240102,162100,464900590,3505,3505,3505,3505,0
|
|
20240102,162000,464900590,3505,3505,3505,3505,0
|
|
20240102,161900,464900590,3505,3505,3505,3505,0
|
|
20240102,161800,464900590,3505,3505,3505,3505,0
|
|
20240102,161700,464900590,3505,3505,3505,3505,0
|
|
20240102,161600,464900590,3505,3505,3505,3505,0
|
|
20240102,161500,464900590,3505,3505,3505,3505,0
|
|
20240102,161400,464900590,3505,3505,3505,3505,1126
|
|
20240102,161300,464900590,3505,3505,3505,3505,0
|
|
20240102,161200,464900590,3505,3505,3505,3505,0
|
|
20240102,161100,464900590,3505,3505,3505,3505,0
|
|
20240102,161000,464900590,3505,3505,3505,3505,0
|
|
20240102,160900,464900590,3505,3505,3505,3505,0
|
|
20240102,160800,464900590,3505,3505,3505,3505,0
|
|
20240102,160700,464900590,3505,3505,3505,3505,0
|
|
20240102,160600,464900590,3505,3505,3505,3505,0
|
|
20240102,160500,464900590,3505,3505,3505,3505,0
|
|
20240102,160400,464900590,3505,3505,3505,3505,0
|
|
20240102,160300,464900590,3505,3505,3505,3505,0
|
|
20240102,160200,464900590,3505,3505,3505,3505,0
|
|
20240102,160100,464900590,3505,3505,3505,3505,0
|
|
20240102,160000,464900590,3505,3505,3505,3505,0
|
|
20240102,155900,464900590,3505,3505,3505,3505,0
|
|
20240102,155800,464900590,3505,3505,3505,3505,0
|
|
20240102,155700,464900590,3505,3505,3505,3505,0
|
|
20240102,155600,464900590,3505,3505,3505,3505,0
|
|
20240102,155500,464900590,3505,3505,3505,3505,0
|
|
20240102,155400,464900590,3505,3505,3505,3505,0
|
|
20240102,155300,464900590,3505,3505,3505,3505,0
|
|
20240102,155200,464900590,3505,3505,3505,3505,0
|
|
20240102,155100,464900590,3505,3505,3505,3505,0
|
|
20240102,155000,464900590,3505,3505,3505,3505,0
|
|
20240102,154900,464900590,3505,3505,3505,3505,0
|
|
20240102,154800,464900590,3505,3505,3505,3505,0
|
|
20240102,154700,464900590,3505,3505,3505,3505,0
|
|
20240102,154600,464900590,3505,3505,3505,3505,0
|
|
20240102,154500,464900590,3505,3505,3505,3505,0
|
|
20240102,154400,464900590,3505,3505,3505,3505,1126
|
|
20240102,154300,464900590,3505,3505,3505,3505,0
|
|
20240102,154200,464900590,3505,3505,3505,3505,0
|
|
20240102,154100,464900590,3505,3505,3505,3505,0
|
|
20240102,154000,464900590,3505,3505,3505,3505,0
|
|
20240102,153900,464900590,3505,3505,3505,3505,0
|
|
20240102,153800,464900590,3505,3505,3505,3505,0
|
|
20240102,153700,464900590,3505,3505,3505,3505,0
|
|
20240102,153600,464900590,3505,3505,3505,3505,0
|
|
20240102,153500,464900590,3505,3505,3505,3505,0
|
|
20240102,153400,464900590,3505,3505,3505,3505,0
|
|
20240102,153300,464900590,3505,3505,3505,3505,0
|
|
20240102,153200,464900590,3505,3505,3505,3505,0
|
|
20240102,153100,464900590,3505,3505,3505,3505,0
|
|
20240102,153000,464900590,3505,3505,3505,3505,1126
|
|
20240102,152900,460953960,3515,3515,3515,3515,0
|
|
20240102,152800,460953960,3515,3515,3515,3515,0
|
|
20240102,152700,460953960,3515,3515,3515,3515,0
|
|
20240102,152600,460953960,3515,3515,3515,3515,0
|
|
20240102,152500,460953960,3515,3515,3515,3515,0
|
|
20240102,152400,460953960,3515,3515,3515,3515,0
|
|
20240102,152300,460953960,3515,3515,3515,3515,0
|
|
20240102,152200,460953960,3515,3515,3515,3515,0
|
|
20240102,152100,460953960,3515,3515,3515,3515,0
|
|
20240102,152000,460953960,3515,3515,3515,3515,0
|
|
20240102,151900,460953960,3515,3505,3515,3505,54
|
|
20240102,151800,460764680,3515,3515,3515,3515,0
|
|
20240102,151700,460764680,3515,3505,3515,3505,66
|
|
20240102,151600,460533330,3520,3520,3520,3520,10
|
|
20240102,151500,460498130,3520,3520,3520,3520,1
|
|
20240102,151400,460494610,3500,3520,3520,3500,4576
|
|
20240102,151300,444471480,3520,3520,3520,3520,0
|
|
20240102,151200,444471480,3520,3520,3520,3520,1
|
|
20240102,151100,444467960,3520,3520,3520,3520,22
|
|
20240102,151000,444390520,3525,3525,3525,3525,1
|
|
20240102,150900,444386995,3525,3525,3525,3525,9
|
|
20240102,150800,444355270,3510,3520,3520,3510,2362
|
|
20240102,150700,436062525,3525,3525,3525,3525,2374
|
|
20240102,150600,427694175,3525,3525,3525,3525,599
|
|
20240102,150500,425582700,3525,3525,3525,3525,1244
|
|
20240102,150400,421197600,3525,3525,3525,3525,1
|
|
20240102,150300,421194075,3520,3525,3525,3520,2
|
|
20240102,150200,421187030,3520,3525,3525,3520,11
|
|
20240102,150100,421148305,3515,3525,3525,3515,118
|
|
20240102,150000,420733465,3525,3525,3525,3525,1
|
|
20240102,145900,420729940,3520,3520,3520,3520,118
|
|
20240102,145800,420314580,3525,3525,3525,3525,0
|
|
20240102,145700,420314580,3525,3525,3525,3525,10
|
|
20240102,145600,420279330,3525,3525,3525,3525,1
|
|
20240102,145500,420275805,3515,3520,3520,3515,220
|
|
20240102,145400,419502445,3525,3525,3525,3525,1
|
|
20240102,145300,419498920,3520,3520,3520,3520,0
|
|
20240102,145200,419498920,3520,3525,3525,3520,101
|
|
20240102,145100,419143395,3525,3525,3525,3525,1
|
|
20240102,145000,419139870,3520,3525,3525,3520,158
|
|
20240102,144900,418582925,3525,3515,3525,3515,203
|
|
20240102,144800,417869370,3525,3525,3525,3525,1
|
|
20240102,144700,417865845,3515,3515,3515,3515,0
|
|
20240102,144600,417865845,3515,3515,3515,3515,0
|
|
20240102,144500,417865845,3515,3515,3515,3515,0
|
|
20240102,144400,417865845,3515,3515,3515,3515,0
|
|
20240102,144300,417865845,3515,3520,3520,3515,109
|
|
20240102,144200,417482665,3520,3520,3520,3520,41
|
|
20240102,144100,417338345,3520,3520,3520,3520,2
|
|
20240102,144000,417331305,3515,3515,3515,3515,0
|
|
20240102,143900,417331305,3515,3515,3515,3515,1
|
|
20240102,143800,417327790,3515,3515,3515,3515,0
|
|
20240102,143700,417327790,3515,3515,3515,3515,60
|
|
20240102,143600,417116890,3510,3510,3510,3510,0
|
|
20240102,143500,417116890,3510,3520,3525,3510,7406
|
|
20240102,143400,391117090,3520,3520,3520,3520,516
|
|
20240102,143300,389300770,3520,3520,3520,3520,151
|
|
20240102,143200,388769250,3525,3525,3525,3525,28
|
|
20240102,143100,388670550,3525,3525,3525,3525,127
|
|
20240102,143000,388222875,3530,3530,3530,3530,1
|
|
20240102,142900,388219345,3525,3525,3525,3525,1000
|
|
20240102,142800,384694345,3525,3525,3525,3525,0
|
|
20240102,142700,384694345,3525,3525,3525,3525,959
|
|
20240102,142600,381313870,3510,3510,3510,3510,3
|
|
20240102,142500,381303340,3510,3510,3510,3510,1
|
|
20240102,142400,381299830,3510,3515,3515,3510,265
|
|
20240102,142300,380369670,3515,3515,3515,3515,1000
|
|
20240102,142200,376854670,3515,3515,3515,3515,110
|
|
20240102,142100,376468020,3515,3515,3515,3515,176
|
|
20240102,142000,375849380,3515,3520,3525,3515,338
|
|
20240102,141900,374660950,3520,3520,3520,3520,0
|
|
20240102,141800,374660950,3520,3520,3520,3520,88
|
|
20240102,141700,374351190,3520,3520,3520,3520,0
|
|
20240102,141600,374351190,3520,3520,3520,3520,20
|
|
20240102,141500,374280790,3525,3525,3525,3525,10
|
|
20240102,141400,374245540,3520,3520,3520,3520,0
|
|
20240102,141300,374245540,3520,3520,3520,3520,0
|
|
20240102,141200,374245540,3520,3520,3520,3520,0
|
|
20240102,141100,374245540,3520,3520,3520,3520,88
|
|
20240102,141000,373935780,3520,3520,3520,3520,100
|
|
20240102,140900,373583780,3520,3520,3520,3520,0
|
|
20240102,140800,373583780,3520,3520,3520,3520,29
|
|
20240102,140700,373481700,3515,3515,3515,3515,0
|
|
20240102,140600,373481700,3515,3525,3525,3515,2151
|
|
20240102,140500,365919020,3525,3525,3525,3525,404
|
|
20240102,140400,364494920,3525,3525,3525,3525,276
|
|
20240102,140300,363522020,3525,3525,3525,3525,108
|
|
20240102,140200,363141320,3520,3520,3520,3520,301
|
|
20240102,140100,362081800,3515,3515,3515,3515,0
|
|
20240102,140000,362081800,3515,3515,3515,3515,81
|
|
20240102,135900,361797085,3525,3525,3525,3525,0
|
|
20240102,135800,361797085,3525,3525,3525,3525,0
|
|
20240102,135700,361797085,3525,3525,3525,3525,0
|
|
20240102,135600,361797085,3525,3525,3525,3525,232
|
|
20240102,135500,360979285,3525,3525,3525,3525,6
|
|
20240102,135400,360958135,3525,3525,3525,3525,0
|
|
20240102,135300,360958135,3525,3525,3525,3525,134
|
|
20240102,135200,360485785,3530,3530,3530,3530,0
|
|
20240102,135100,360485785,3530,3530,3530,3530,0
|
|
20240102,135000,360485785,3530,3530,3530,3530,0
|
|
20240102,134900,360485785,3530,3515,3530,3515,460
|
|
20240102,134800,358864815,3515,3510,3515,3510,3
|
|
20240102,134700,358854275,3515,3515,3515,3515,10
|
|
20240102,134600,358819125,3515,3515,3515,3515,0
|
|
20240102,134500,358819125,3515,3505,3515,3505,1113
|
|
20240102,134400,354908040,3515,3515,3515,3515,1
|
|
20240102,134300,354904525,3500,3500,3500,3500,0
|
|
20240102,134200,354904525,3500,3510,3510,3500,4100
|
|
20240102,134100,340551475,3515,3515,3515,3515,0
|
|
20240102,134000,340551475,3515,3520,3520,3515,217
|
|
20240102,133900,339788210,3520,3520,3520,3520,100
|
|
20240102,133800,339436210,3520,3520,3520,3520,0
|
|
20240102,133700,339436210,3520,3520,3520,3520,20
|
|
20240102,133600,339365810,3530,3530,3530,3530,0
|
|
20240102,133500,339365810,3530,3530,3530,3530,10
|
|
20240102,133400,339330510,3530,3530,3530,3530,0
|
|
20240102,133300,339330510,3530,3530,3530,3530,10
|
|
20240102,133200,339295210,3540,3540,3540,3540,0
|
|
20240102,133100,339295210,3540,3535,3540,3535,281
|
|
20240102,133000,338300995,3540,3515,3540,3515,1163
|
|
20240102,132900,334194715,3505,3505,3505,3505,2
|
|
20240102,132800,334187705,3500,3500,3500,3500,27
|
|
20240102,132700,334093205,3500,3505,3505,3500,4120
|
|
20240102,132600,319671625,3520,3520,3520,3520,0
|
|
20240102,132500,319671625,3520,3520,3520,3520,20
|
|
20240102,132400,319601225,3500,3505,3505,3500,122
|
|
20240102,132300,319174050,3520,3520,3520,3520,1
|
|
20240102,132200,319170530,3500,3500,3500,3500,0
|
|
20240102,132100,319170530,3500,3510,3510,3500,4352
|
|
20240102,132000,303930195,3510,3515,3515,3510,2000
|
|
20240102,131900,296909885,3515,3515,3515,3515,0
|
|
20240102,131800,296909885,3515,3515,3515,3515,0
|
|
20240102,131700,296909885,3515,3515,3515,3515,0
|
|
20240102,131600,296909885,3515,3515,3515,3515,1077
|
|
20240102,131500,293124230,3520,3520,3525,3520,3063
|
|
20240102,131400,282342400,3525,3530,3530,3525,1361
|
|
20240102,131300,277538740,3530,3530,3530,3530,0
|
|
20240102,131200,277538740,3530,3530,3530,3530,0
|
|
20240102,131100,277538740,3530,3530,3530,3530,120
|
|
20240102,131000,277115140,3530,3530,3530,3530,0
|
|
20240102,130900,277115140,3530,3530,3530,3530,20
|
|
20240102,130800,277044540,3530,3530,3530,3530,0
|
|
20240102,130700,277044540,3530,3530,3530,3530,99
|
|
20240102,130600,276695070,3535,3535,3535,3535,6
|
|
20240102,130500,276673860,3535,3535,3535,3535,20
|
|
20240102,130400,276603160,3530,3530,3530,3530,5
|
|
20240102,130300,276585510,3530,3530,3530,3530,0
|
|
20240102,130200,276585510,3530,3530,3530,3530,1
|
|
20240102,130100,276581980,3530,3535,3535,3530,2
|
|
20240102,130000,276574915,3530,3530,3530,3530,0
|
|
20240102,125900,276574915,3530,3530,3530,3530,405
|
|
20240102,125800,275145265,3535,3535,3535,3535,0
|
|
20240102,125700,275145265,3535,3535,3535,3535,29
|
|
20240102,125600,275042750,3535,3535,3535,3535,0
|
|
20240102,125500,275042750,3535,3530,3535,3530,6
|
|
20240102,125400,275021545,3530,3530,3530,3530,378
|
|
20240102,125300,273687205,3530,3535,3535,3530,793
|
|
20240102,125200,270884130,3535,3535,3535,3535,106
|
|
20240102,125100,270509420,3535,3535,3535,3535,0
|
|
20240102,125000,270509420,3535,3535,3535,3535,100
|
|
20240102,124900,270155920,3535,3535,3535,3535,0
|
|
20240102,124800,270155920,3535,3535,3535,3535,140
|
|
20240102,124700,269661020,3535,3535,3535,3535,0
|
|
20240102,124600,269661020,3535,3535,3535,3535,0
|
|
20240102,124500,269661020,3535,3535,3535,3535,0
|
|
20240102,124400,269661020,3535,3535,3535,3535,116
|
|
20240102,124300,269250960,3540,3540,3540,3540,0
|
|
20240102,124200,269250960,3540,3540,3540,3540,0
|
|
20240102,124100,269250960,3540,3540,3540,3540,0
|
|
20240102,124000,269250960,3540,3540,3540,3540,0
|
|
20240102,123900,269250960,3540,3540,3540,3540,0
|
|
20240102,123800,269250960,3540,3535,3540,3535,100
|
|
20240102,123700,268897455,3535,3535,3535,3535,0
|
|
20240102,123600,268897455,3535,3535,3535,3535,4
|
|
20240102,123500,268883315,3540,3540,3540,3540,17
|
|
20240102,123400,268823135,3540,3540,3540,3540,1
|
|
20240102,123300,268819595,3535,3535,3535,3535,0
|
|
20240102,123200,268819595,3535,3535,3535,3535,0
|
|
20240102,123100,268819595,3535,3535,3535,3535,137
|
|
20240102,123000,268335300,3535,3535,3535,3535,40
|
|
20240102,122900,268193900,3535,3535,3535,3535,1
|
|
20240102,122800,268190365,3540,3540,3540,3540,0
|
|
20240102,122700,268190365,3540,3540,3540,3540,0
|
|
20240102,122600,268190365,3540,3540,3540,3540,0
|
|
20240102,122500,268190365,3540,3540,3540,3540,0
|
|
20240102,122400,268190365,3540,3540,3540,3540,300
|
|
20240102,122300,267128365,3535,3535,3535,3535,0
|
|
20240102,122200,267128365,3535,3540,3540,3535,123
|
|
20240102,122100,266693420,3540,3540,3540,3540,5
|
|
20240102,122000,266675720,3540,3540,3540,3540,2
|
|
20240102,121900,266668640,3540,3540,3540,3540,0
|
|
20240102,121800,266668640,3540,3540,3540,3540,0
|
|
20240102,121700,266668640,3540,3540,3540,3540,0
|
|
20240102,121600,266668640,3540,3540,3540,3540,201
|
|
20240102,121500,265957100,3530,3530,3530,3530,0
|
|
20240102,121400,265957100,3530,3530,3530,3530,0
|
|
20240102,121300,265957100,3530,3535,3535,3530,2800
|
|
20240102,121200,256071195,3535,3535,3535,3535,0
|
|
20240102,121100,256071195,3535,3535,3535,3535,0
|
|
20240102,121000,256071195,3535,3535,3535,3535,0
|
|
20240102,120900,256071195,3535,3535,3535,3535,1
|
|
20240102,120800,256067660,3540,3540,3540,3540,1
|
|
20240102,120700,256064120,3540,3540,3540,3540,0
|
|
20240102,120600,256064120,3540,3540,3540,3540,527
|
|
20240102,120500,254198540,3540,3540,3540,3540,0
|
|
20240102,120400,254198540,3540,3540,3540,3540,2
|
|
20240102,120300,254191460,3545,3545,3545,3545,0
|
|
20240102,120200,254191460,3545,3545,3545,3545,150
|
|
20240102,120100,253659710,3535,3535,3535,3535,0
|
|
20240102,120000,253659710,3535,3540,3540,3535,1000
|
|
20240102,115900,250122380,3545,3545,3545,3545,0
|
|
20240102,115800,250122380,3545,3545,3545,3545,4
|
|
20240102,115700,250108200,3545,3545,3545,3545,497
|
|
20240102,115600,248346335,3545,3545,3545,3545,100
|
|
20240102,115500,247991835,3545,3545,3545,3545,1
|
|
20240102,115400,247988290,3550,3550,3550,3550,0
|
|
20240102,115300,247988290,3550,3550,3550,3550,8
|
|
20240102,115200,247959890,3550,3550,3550,3550,435
|
|
20240102,115100,246415640,3550,3550,3550,3550,0
|
|
20240102,115000,246415640,3550,3550,3550,3550,4
|
|
20240102,114900,246401440,3545,3545,3545,3545,0
|
|
20240102,114800,246401440,3545,3545,3545,3545,2
|
|
20240102,114700,246394350,3540,3555,3555,3540,66
|
|
20240102,114600,246160695,3550,3550,3550,3550,0
|
|
20240102,114500,246160695,3550,3550,3550,3550,0
|
|
20240102,114400,246160695,3550,3550,3550,3550,0
|
|
20240102,114300,246160695,3550,3550,3550,3550,289
|
|
20240102,114200,245134745,3540,3540,3540,3540,0
|
|
20240102,114100,245134745,3540,3540,3540,3540,5
|
|
20240102,114000,245117045,3540,3540,3540,3540,0
|
|
20240102,113900,245117045,3540,3540,3540,3540,0
|
|
20240102,113800,245117045,3540,3540,3540,3540,413
|
|
20240102,113700,243655025,3540,3540,3540,3540,4
|
|
20240102,113600,243640865,3540,3540,3540,3540,0
|
|
20240102,113500,243640865,3540,3540,3540,3540,103
|
|
20240102,113400,243276245,3550,3550,3550,3550,0
|
|
20240102,113300,243276245,3550,3550,3550,3550,0
|
|
20240102,113200,243276245,3550,3550,3550,3550,0
|
|
20240102,113100,243276245,3550,3550,3550,3550,4
|
|
20240102,113000,243262045,3535,3535,3535,3535,7
|
|
20240102,112900,243237300,3550,3550,3550,3550,0
|
|
20240102,112800,243237300,3550,3550,3550,3550,70
|
|
20240102,112700,242988800,3550,3550,3550,3550,30
|
|
20240102,112600,242882300,3550,3550,3550,3550,0
|
|
20240102,112500,242882300,3550,3550,3550,3550,0
|
|
20240102,112400,242882300,3550,3545,3550,3545,600
|
|
20240102,112300,240753225,3540,3540,3540,3540,9
|
|
20240102,112200,240721365,3535,3535,3535,3535,2
|
|
20240102,112100,240714295,3540,3540,3540,3540,19
|
|
20240102,112000,240647035,3535,3535,3535,3535,15
|
|
20240102,111900,240594010,3535,3540,3540,3535,1042
|
|
20240102,111800,236905335,3530,3530,3530,3530,0
|
|
20240102,111700,236905335,3530,3525,3530,3525,1078
|
|
20240102,111600,233100000,3510,3510,3510,3510,0
|
|
20240102,111500,233100000,3510,3510,3510,3510,0
|
|
20240102,111400,233100000,3510,3510,3510,3510,0
|
|
20240102,111300,233100000,3510,3510,3510,3510,0
|
|
20240102,111200,233100000,3510,3520,3520,3510,2005
|
|
20240102,111100,226050160,3520,3520,3525,3520,1110
|
|
20240102,111000,222142460,3525,3525,3525,3525,2216
|
|
20240102,110900,214331060,3530,3530,3530,3530,2436
|
|
20240102,110800,205731980,3540,3540,3540,3540,2
|
|
20240102,110700,205724900,3530,3535,3535,3530,952
|
|
20240102,110600,202359940,3535,3535,3535,3535,12
|
|
20240102,110500,202317520,3535,3535,3535,3535,0
|
|
20240102,110400,202317520,3535,3535,3535,3535,150
|
|
20240102,110300,201787270,3535,3535,3535,3535,0
|
|
20240102,110200,201787270,3535,3535,3535,3535,0
|
|
20240102,110100,201787270,3535,3535,3535,3535,158
|
|
20240102,110000,201228740,3535,3535,3535,3535,143
|
|
20240102,105900,200723235,3535,3530,3535,3530,78
|
|
20240102,105800,200447890,3535,3535,3535,3535,1015
|
|
20240102,105700,196859865,3540,3540,3540,3540,0
|
|
20240102,105600,196859865,3540,3535,3540,3535,1000
|
|
20240102,105500,193319995,3535,3535,3535,3535,4
|
|
20240102,105400,193305855,3535,3535,3535,3535,299
|
|
20240102,105300,192248890,3535,3535,3535,3535,0
|
|
20240102,105200,192248890,3535,3535,3535,3535,0
|
|
20240102,105100,192248890,3535,3530,3535,3530,143
|
|
20240102,105000,191743885,3540,3530,3540,3530,220
|
|
20240102,104900,190967265,3530,3540,3540,3530,1043
|
|
20240102,104800,187282940,3540,3540,3540,3540,6
|
|
20240102,104700,187261700,3535,3540,3540,3535,1248
|
|
20240102,104600,182847490,3550,3550,3550,3550,100
|
|
20240102,104500,182492490,3550,3550,3550,3550,500
|
|
20240102,104400,180717490,3550,3540,3550,3540,639
|
|
20240102,104300,178455130,3540,3540,3540,3540,0
|
|
20240102,104200,178455130,3540,3555,3555,3540,37
|
|
20240102,104100,178324135,3555,3555,3555,3555,1
|
|
20240102,104000,178320580,3555,3555,3555,3555,0
|
|
20240102,103900,178320580,3555,3555,3555,3555,20
|
|
20240102,103800,178249480,3555,3555,3555,3555,566
|
|
20240102,103700,176237350,3555,3535,3555,3535,691
|
|
20240102,103600,173791445,3535,3545,3545,3535,835
|
|
20240102,103500,170835975,3545,3545,3545,3545,160
|
|
20240102,103400,170268775,3550,3550,3550,3550,484
|
|
20240102,103300,168550575,3560,3560,3560,3560,128
|
|
20240102,103200,168094895,3560,3560,3560,3560,1731
|
|
20240102,103100,161932535,3565,3565,3565,3565,0
|
|
20240102,103000,161932535,3565,3555,3565,3550,370
|
|
20240102,102900,160615985,3565,3565,3565,3565,0
|
|
20240102,102800,160615985,3565,3560,3565,3560,500
|
|
20240102,102700,158833595,3555,3555,3555,3555,200
|
|
20240102,102600,158122595,3555,3555,3555,3555,17
|
|
20240102,102500,158062160,3555,3555,3555,3555,0
|
|
20240102,102400,158062160,3555,3555,3555,3555,100
|
|
20240102,102300,157706660,3555,3560,3560,3555,404
|
|
20240102,102200,156269050,3575,3575,3575,3570,337
|
|
20240102,102100,155065315,3575,3565,3575,3565,1933
|
|
20240102,102000,148164680,3560,3560,3560,3560,1
|
|
20240102,101900,148161120,3560,3555,3560,3555,901
|
|
20240102,101800,144956145,3550,3550,3550,3550,165
|
|
20240102,101700,144370395,3550,3550,3550,3550,200
|
|
20240102,101600,143660395,3555,3540,3555,3540,201
|
|
20240102,101500,142948840,3540,3555,3555,3540,3313
|
|
20240102,101400,131216475,3555,3565,3565,3555,414
|
|
20240102,101300,129743680,3565,3575,3575,3565,162
|
|
20240102,101200,129165330,3560,3575,3575,3555,602
|
|
20240102,101100,127017215,3575,3575,3575,3570,2136
|
|
20240102,101000,119382540,3575,3550,3575,3550,4115
|
|
20240102,100900,104731645,3550,3570,3570,3550,157
|
|
20240102,100800,104173155,3570,3550,3570,3550,1382
|
|
20240102,100700,99250075,3560,3565,3565,3560,273
|
|
20240102,100600,98277830,3535,3550,3550,3535,1411
|
|
20240102,100500,93275215,3550,3550,3570,3550,6615
|
|
20240102,100400,69697090,3550,3530,3550,3530,1157
|
|
20240102,100300,65604580,3525,3550,3550,3525,7853
|
|
20240102,100200,37826075,3550,3550,3555,3550,598
|
|
20240102,100100,35703020,3565,3550,3565,3545,3224
|
|
20240102,100000,24210450,3565,3570,3570,3520,6786
|