580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,183700,287670380,4150,4150,4150,4150,1105
|
|
20240111,183600,287670380,4150,4150,4150,4150,0
|
|
20240111,183500,287670380,4150,4150,4150,4150,0
|
|
20240111,183400,287670380,4150,4150,4150,4150,0
|
|
20240111,183300,287670380,4150,4150,4150,4150,0
|
|
20240111,183200,287670380,4150,4150,4150,4150,0
|
|
20240111,183100,287670380,4150,4150,4150,4150,0
|
|
20240111,183000,287670380,4150,4150,4150,4150,0
|
|
20240111,182900,287670380,4150,4150,4150,4150,0
|
|
20240111,182800,287670380,4150,4150,4150,4150,0
|
|
20240111,182700,287670380,4150,4150,4150,4150,0
|
|
20240111,182600,287670380,4150,4150,4150,4150,0
|
|
20240111,182500,287670380,4150,4150,4150,4150,0
|
|
20240111,182400,287670380,4150,4150,4150,4150,0
|
|
20240111,182300,287670380,4150,4150,4150,4150,0
|
|
20240111,182200,287670380,4150,4150,4150,4150,0
|
|
20240111,182100,287670380,4150,4150,4150,4150,0
|
|
20240111,182000,287670380,4150,4150,4150,4150,0
|
|
20240111,181900,287670380,4150,4150,4150,4150,0
|
|
20240111,181800,287670380,4150,4150,4150,4150,0
|
|
20240111,181700,287670380,4150,4150,4150,4150,0
|
|
20240111,181600,287670380,4150,4150,4150,4150,0
|
|
20240111,181500,287670380,4150,4150,4150,4150,0
|
|
20240111,181400,287670380,4150,4150,4150,4150,0
|
|
20240111,181300,287670380,4150,4150,4150,4150,0
|
|
20240111,181200,287670380,4150,4150,4150,4150,0
|
|
20240111,181100,287670380,4150,4150,4150,4150,0
|
|
20240111,181000,287670380,4150,4150,4150,4150,0
|
|
20240111,180900,287670380,4150,4150,4150,4150,0
|
|
20240111,180800,287670380,4150,4150,4150,4150,0
|
|
20240111,180700,287670380,4150,4150,4150,4150,1105
|
|
20240111,180600,287670380,4150,4150,4150,4150,0
|
|
20240111,180500,287670380,4150,4150,4150,4150,0
|
|
20240111,180400,287670380,4150,4150,4150,4150,0
|
|
20240111,180300,287670380,4150,4150,4150,4150,0
|
|
20240111,180200,287670380,4150,4150,4150,4150,0
|
|
20240111,180100,287670380,4150,4150,4150,4150,0
|
|
20240111,180000,287670380,4150,4150,4150,4150,0
|
|
20240111,175900,287670380,4150,4150,4150,4150,0
|
|
20240111,175800,287670380,4150,4150,4150,4150,0
|
|
20240111,175700,287670380,4150,4150,4150,4150,0
|
|
20240111,175600,287670380,4150,4150,4150,4150,0
|
|
20240111,175500,287670380,4150,4150,4150,4150,0
|
|
20240111,175400,287670380,4150,4150,4150,4150,0
|
|
20240111,175300,287670380,4150,4150,4150,4150,0
|
|
20240111,175200,287670380,4150,4150,4150,4150,0
|
|
20240111,175100,287670380,4150,4150,4150,4150,0
|
|
20240111,175000,287670380,4150,4150,4150,4150,0
|
|
20240111,174900,287670380,4150,4150,4150,4150,0
|
|
20240111,174800,287670380,4150,4150,4150,4150,0
|
|
20240111,174700,287670380,4150,4150,4150,4150,0
|
|
20240111,174600,287670380,4150,4150,4150,4150,0
|
|
20240111,174500,287670380,4150,4150,4150,4150,0
|
|
20240111,174400,287670380,4150,4150,4150,4150,0
|
|
20240111,174300,287670380,4150,4150,4150,4150,0
|
|
20240111,174200,287670380,4150,4150,4150,4150,0
|
|
20240111,174100,287670380,4150,4150,4150,4150,0
|
|
20240111,174000,287670380,4150,4150,4150,4150,0
|
|
20240111,173900,287670380,4150,4150,4150,4150,0
|
|
20240111,173800,287670380,4150,4150,4150,4150,0
|
|
20240111,173700,287670380,4150,4150,4150,4150,1105
|
|
20240111,173600,287670380,4150,4150,4150,4150,0
|
|
20240111,173500,287670380,4150,4150,4150,4150,0
|
|
20240111,173400,287670380,4150,4150,4150,4150,0
|
|
20240111,173300,287670380,4150,4150,4150,4150,0
|
|
20240111,173200,287670380,4150,4150,4150,4150,0
|
|
20240111,173100,287670380,4150,4150,4150,4150,0
|
|
20240111,173000,287670380,4150,4150,4150,4150,0
|
|
20240111,172900,287670380,4150,4150,4150,4150,0
|
|
20240111,172800,287670380,4150,4150,4150,4150,0
|
|
20240111,172700,287670380,4150,4150,4150,4150,0
|
|
20240111,172600,287670380,4150,4150,4150,4150,0
|
|
20240111,172500,287670380,4150,4150,4150,4150,0
|
|
20240111,172400,287670380,4150,4150,4150,4150,0
|
|
20240111,172300,287670380,4150,4150,4150,4150,0
|
|
20240111,172200,287670380,4150,4150,4150,4150,0
|
|
20240111,172100,287670380,4150,4150,4150,4150,0
|
|
20240111,172000,287670380,4150,4150,4150,4150,0
|
|
20240111,171900,287670380,4150,4150,4150,4150,0
|
|
20240111,171800,287670380,4150,4150,4150,4150,0
|
|
20240111,171700,287670380,4150,4150,4150,4150,0
|
|
20240111,171600,287670380,4150,4150,4150,4150,0
|
|
20240111,171500,287670380,4150,4150,4150,4150,0
|
|
20240111,171400,287670380,4150,4150,4150,4150,0
|
|
20240111,171300,287670380,4150,4150,4150,4150,0
|
|
20240111,171200,287670380,4150,4150,4150,4150,0
|
|
20240111,171100,287670380,4150,4150,4150,4150,0
|
|
20240111,171000,287670380,4150,4150,4150,4150,0
|
|
20240111,170900,287670380,4150,4150,4150,4150,0
|
|
20240111,170800,287670380,4150,4150,4150,4150,0
|
|
20240111,170700,287670380,4150,4150,4150,4150,1105
|
|
20240111,170600,287670380,4150,4150,4150,4150,0
|
|
20240111,170500,287670380,4150,4150,4150,4150,0
|
|
20240111,170400,287670380,4150,4150,4150,4150,0
|
|
20240111,170300,287670380,4150,4150,4150,4150,0
|
|
20240111,170200,287670380,4150,4150,4150,4150,0
|
|
20240111,170100,287670380,4150,4150,4150,4150,0
|
|
20240111,170000,287670380,4150,4150,4150,4150,0
|
|
20240111,165900,287670380,4150,4150,4150,4150,0
|
|
20240111,165800,287670380,4150,4150,4150,4150,0
|
|
20240111,165700,287670380,4150,4150,4150,4150,0
|
|
20240111,165600,287670380,4150,4150,4150,4150,0
|
|
20240111,165500,287670380,4150,4150,4150,4150,0
|
|
20240111,165400,287670380,4150,4150,4150,4150,0
|
|
20240111,165300,287670380,4150,4150,4150,4150,0
|
|
20240111,165200,287670380,4150,4150,4150,4150,0
|
|
20240111,165100,287670380,4150,4150,4150,4150,0
|
|
20240111,165000,287670380,4150,4150,4150,4150,0
|
|
20240111,164900,287670380,4150,4150,4150,4150,0
|
|
20240111,164800,287670380,4150,4150,4150,4150,0
|
|
20240111,164700,287670380,4150,4150,4150,4150,0
|
|
20240111,164600,287670380,4150,4150,4150,4150,0
|
|
20240111,164500,287670380,4150,4150,4150,4150,0
|
|
20240111,164400,287670380,4150,4150,4150,4150,0
|
|
20240111,164300,287670380,4150,4150,4150,4150,0
|
|
20240111,164200,287670380,4150,4150,4150,4150,0
|
|
20240111,164100,287670380,4150,4150,4150,4150,0
|
|
20240111,164000,287670380,4150,4150,4150,4150,0
|
|
20240111,163900,287670380,4150,4150,4150,4150,0
|
|
20240111,163800,287670380,4150,4150,4150,4150,0
|
|
20240111,163700,287670380,4150,4150,4150,4150,1105
|
|
20240111,163600,287670380,4150,4150,4150,4150,0
|
|
20240111,163500,287670380,4150,4150,4150,4150,0
|
|
20240111,163400,287670380,4150,4150,4150,4150,0
|
|
20240111,163300,287670380,4150,4150,4150,4150,0
|
|
20240111,163200,287670380,4150,4150,4150,4150,0
|
|
20240111,163100,287670380,4150,4150,4150,4150,0
|
|
20240111,163000,287670380,4150,4150,4150,4150,0
|
|
20240111,162900,287670380,4150,4150,4150,4150,0
|
|
20240111,162800,287670380,4150,4150,4150,4150,0
|
|
20240111,162700,287670380,4150,4150,4150,4150,0
|
|
20240111,162600,287670380,4150,4150,4150,4150,0
|
|
20240111,162500,287670380,4150,4150,4150,4150,0
|
|
20240111,162400,287670380,4150,4150,4150,4150,0
|
|
20240111,162300,287670380,4150,4150,4150,4150,0
|
|
20240111,162200,287670380,4150,4150,4150,4150,0
|
|
20240111,162100,287670380,4150,4150,4150,4150,0
|
|
20240111,162000,287670380,4150,4150,4150,4150,0
|
|
20240111,161900,287670380,4150,4150,4150,4150,0
|
|
20240111,161800,287670380,4150,4150,4150,4150,0
|
|
20240111,161700,287670380,4150,4150,4150,4150,0
|
|
20240111,161600,287670380,4150,4150,4150,4150,0
|
|
20240111,161500,287670380,4150,4150,4150,4150,0
|
|
20240111,161400,287670380,4150,4150,4150,4150,0
|
|
20240111,161300,287670380,4150,4150,4150,4150,0
|
|
20240111,161200,287670380,4150,4150,4150,4150,0
|
|
20240111,161100,287670380,4150,4150,4150,4150,0
|
|
20240111,161000,287670380,4150,4150,4150,4150,0
|
|
20240111,160900,287670380,4150,4150,4150,4150,0
|
|
20240111,160800,287670380,4150,4150,4150,4150,0
|
|
20240111,160700,287670380,4150,4150,4150,4150,1105
|
|
20240111,160600,287670380,4150,4150,4150,4150,0
|
|
20240111,160500,287670380,4150,4150,4150,4150,0
|
|
20240111,160400,287670380,4150,4150,4150,4150,0
|
|
20240111,160300,287670380,4150,4150,4150,4150,0
|
|
20240111,160200,287670380,4150,4150,4150,4150,0
|
|
20240111,160100,287670380,4150,4150,4150,4150,0
|
|
20240111,160000,287670380,4150,4150,4150,4150,0
|
|
20240111,155900,287670380,4150,4150,4150,4150,0
|
|
20240111,155800,287670380,4150,4150,4150,4150,0
|
|
20240111,155700,287670380,4150,4150,4150,4150,0
|
|
20240111,155600,287670380,4150,4150,4150,4150,0
|
|
20240111,155500,287670380,4150,4150,4150,4150,0
|
|
20240111,155400,287670380,4150,4150,4150,4150,0
|
|
20240111,155300,287670380,4150,4150,4150,4150,0
|
|
20240111,155200,287670380,4150,4150,4150,4150,0
|
|
20240111,155100,287670380,4150,4150,4150,4150,0
|
|
20240111,155000,287670380,4150,4150,4150,4150,0
|
|
20240111,154900,287670380,4150,4150,4150,4150,0
|
|
20240111,154800,287670380,4150,4150,4150,4150,0
|
|
20240111,154700,287670380,4150,4150,4150,4150,0
|
|
20240111,154600,287670380,4150,4150,4150,4150,0
|
|
20240111,154500,287670380,4150,4150,4150,4150,0
|
|
20240111,154400,287670380,4150,4150,4150,4150,0
|
|
20240111,154300,287670380,4150,4150,4150,4150,0
|
|
20240111,154200,287670380,4150,4150,4150,4150,0
|
|
20240111,154100,287670380,4150,4150,4150,4150,0
|
|
20240111,154000,287670380,4150,4150,4150,4150,0
|
|
20240111,153900,287670380,4150,4150,4150,4150,0
|
|
20240111,153800,287670380,4150,4150,4150,4150,0
|
|
20240111,153700,287670380,4150,4150,4150,4150,1105
|
|
20240111,153600,287670380,4150,4150,4150,4150,0
|
|
20240111,153500,287670380,4150,4150,4150,4150,0
|
|
20240111,153400,287670380,4150,4150,4150,4150,0
|
|
20240111,153300,287670380,4150,4150,4150,4150,0
|
|
20240111,153200,287670380,4150,4150,4150,4150,0
|
|
20240111,153100,287670380,4150,4150,4150,4150,0
|
|
20240111,153000,287670380,4150,4150,4150,4150,1105
|
|
20240111,152900,283084630,4150,4150,4150,4150,0
|
|
20240111,152800,283084630,4150,4150,4150,4150,0
|
|
20240111,152700,283084630,4150,4150,4150,4150,0
|
|
20240111,152600,283084630,4150,4150,4150,4150,0
|
|
20240111,152500,283084630,4150,4150,4150,4150,0
|
|
20240111,152400,283084630,4150,4150,4150,4150,0
|
|
20240111,152300,283084630,4150,4150,4150,4150,0
|
|
20240111,152200,283084630,4150,4150,4150,4150,0
|
|
20240111,152100,283084630,4150,4150,4150,4150,0
|
|
20240111,152000,283084630,4150,4150,4150,4150,0
|
|
20240111,151900,283084630,4150,4130,4150,4130,4145
|
|
20240111,151800,265939465,4130,4130,4130,4120,14
|
|
20240111,151700,265881655,4130,4130,4130,4130,0
|
|
20240111,151600,265881655,4130,4130,4130,4130,0
|
|
20240111,151500,265881655,4130,4130,4130,4130,0
|
|
20240111,151400,265881655,4130,4130,4130,4130,0
|
|
20240111,151300,265881655,4130,4120,4130,4120,17
|
|
20240111,151200,265811515,4120,4120,4120,4120,4
|
|
20240111,151100,265795035,4120,4120,4120,4120,0
|
|
20240111,151000,265795035,4120,4120,4120,4120,5
|
|
20240111,150900,265774435,4130,4130,4130,4130,0
|
|
20240111,150800,265774435,4130,4130,4130,4130,0
|
|
20240111,150700,265774435,4130,4130,4130,4130,4
|
|
20240111,150600,265757915,4130,4125,4130,4125,9
|
|
20240111,150500,265720760,4130,4125,4130,4125,22
|
|
20240111,150400,265629985,4130,4120,4130,4120,144
|
|
20240111,150300,265035930,4125,4125,4125,4125,0
|
|
20240111,150200,265035930,4125,4125,4125,4125,0
|
|
20240111,150100,265035930,4125,4130,4130,4125,142
|
|
20240111,150000,264449850,4130,4130,4130,4130,34
|
|
20240111,145900,264309430,4135,4135,4135,4135,0
|
|
20240111,145800,264309430,4135,4135,4135,4135,0
|
|
20240111,145700,264309430,4135,4135,4135,4135,32
|
|
20240111,145600,264177110,4140,4135,4140,4135,27
|
|
20240111,145500,264065420,4150,4150,4150,4150,0
|
|
20240111,145400,264065420,4150,4125,4150,4125,624
|
|
20240111,145300,261486865,4120,4120,4120,4120,0
|
|
20240111,145200,261486865,4120,4120,4120,4120,11
|
|
20240111,145100,261441545,4120,4120,4120,4120,0
|
|
20240111,145000,261441545,4120,4120,4120,4120,0
|
|
20240111,144900,261441545,4120,4120,4120,4120,7
|
|
20240111,144800,261412705,4120,4120,4120,4120,1
|
|
20240111,144700,261408585,4150,4150,4150,4150,0
|
|
20240111,144600,261408585,4150,4150,4150,4150,0
|
|
20240111,144500,261408585,4150,4150,4150,4150,0
|
|
20240111,144400,261408585,4150,4150,4150,4150,0
|
|
20240111,144300,261408585,4150,4150,4150,4150,1
|
|
20240111,144200,261404435,4150,4150,4150,4150,22
|
|
20240111,144100,261313135,4150,4150,4150,4150,7
|
|
20240111,144000,261284085,4150,4120,4150,4120,214
|
|
20240111,143900,260397055,4120,4120,4120,4120,0
|
|
20240111,143800,260397055,4120,4145,4145,4120,149
|
|
20240111,143700,259781925,4150,4150,4150,4150,607
|
|
20240111,143600,257262875,4150,4150,4150,4150,1
|
|
20240111,143500,257258725,4150,4120,4150,4120,502
|
|
20240111,143400,255184045,4130,4130,4130,4130,108
|
|
20240111,143300,254738005,4130,4130,4130,4130,100
|
|
20240111,143200,254325005,4130,4130,4130,4130,0
|
|
20240111,143100,254325005,4130,4130,4130,4130,0
|
|
20240111,143000,254325005,4130,4130,4130,4130,0
|
|
20240111,142900,254325005,4130,4130,4130,4130,0
|
|
20240111,142800,254325005,4130,4120,4130,4120,2
|
|
20240111,142700,254316755,4130,4130,4130,4130,0
|
|
20240111,142600,254316755,4130,4130,4130,4130,0
|
|
20240111,142500,254316755,4130,4130,4130,4130,0
|
|
20240111,142400,254316755,4130,4130,4130,4130,0
|
|
20240111,142300,254316755,4130,4130,4130,4130,0
|
|
20240111,142200,254316755,4130,4130,4130,4130,0
|
|
20240111,142100,254316755,4130,4130,4130,4130,0
|
|
20240111,142000,254316755,4130,4130,4130,4130,0
|
|
20240111,141900,254316755,4130,4130,4130,4130,0
|
|
20240111,141800,254316755,4130,4130,4130,4130,0
|
|
20240111,141700,254316755,4130,4130,4130,4130,0
|
|
20240111,141600,254316755,4130,4130,4130,4130,0
|
|
20240111,141500,254316755,4130,4130,4130,4130,0
|
|
20240111,141400,254316755,4130,4130,4130,4130,0
|
|
20240111,141300,254316755,4130,4130,4130,4130,0
|
|
20240111,141200,254316755,4130,4130,4130,4130,0
|
|
20240111,141100,254316755,4130,4130,4130,4130,0
|
|
20240111,141000,254316755,4130,4130,4130,4130,0
|
|
20240111,140900,254316755,4130,4130,4130,4130,1
|
|
20240111,140800,254312625,4130,4130,4130,4130,0
|
|
20240111,140700,254312625,4130,4115,4130,4115,253
|
|
20240111,140600,253267820,4120,4120,4120,4120,0
|
|
20240111,140500,253267820,4120,4120,4120,4120,1
|
|
20240111,140400,253263700,4135,4135,4135,4135,0
|
|
20240111,140300,253263700,4135,4135,4135,4135,10
|
|
20240111,140200,253222350,4140,4140,4140,4140,0
|
|
20240111,140100,253222350,4140,4105,4140,4105,2718
|
|
20240111,140000,242005970,4105,4105,4105,4105,0
|
|
20240111,135900,242005970,4105,4105,4105,4105,0
|
|
20240111,135800,242005970,4105,4105,4105,4105,0
|
|
20240111,135700,242005970,4105,4105,4105,4105,0
|
|
20240111,135600,242005970,4105,4105,4105,4105,0
|
|
20240111,135500,242005970,4105,4105,4105,4105,0
|
|
20240111,135400,242005970,4105,4105,4105,4105,0
|
|
20240111,135300,242005970,4105,4105,4105,4105,0
|
|
20240111,135200,242005970,4105,4105,4105,4105,0
|
|
20240111,135100,242005970,4105,4105,4105,4105,0
|
|
20240111,135000,242005970,4105,4105,4105,4105,0
|
|
20240111,134900,242005970,4105,4105,4105,4105,0
|
|
20240111,134800,242005970,4105,4105,4105,4105,0
|
|
20240111,134700,242005970,4105,4105,4105,4105,0
|
|
20240111,134600,242005970,4105,4105,4105,4105,0
|
|
20240111,134500,242005970,4105,4105,4105,4105,0
|
|
20240111,134400,242005970,4105,4105,4105,4105,9
|
|
20240111,134300,241969025,4100,4100,4100,4100,204
|
|
20240111,134200,241132625,4100,4100,4100,4100,105
|
|
20240111,134100,240702125,4105,4105,4105,4105,0
|
|
20240111,134000,240702125,4105,4105,4105,4105,1
|
|
20240111,133900,240698020,4105,4115,4115,4105,84
|
|
20240111,133800,240353190,4125,4125,4125,4125,0
|
|
20240111,133700,240353190,4125,4125,4125,4125,0
|
|
20240111,133600,240353190,4125,4125,4125,4125,0
|
|
20240111,133500,240353190,4125,4125,4125,4125,0
|
|
20240111,133400,240353190,4125,4125,4125,4125,11
|
|
20240111,133300,240307815,4130,4130,4130,4130,0
|
|
20240111,133200,240307815,4130,4130,4130,4130,0
|
|
20240111,133100,240307815,4130,4130,4130,4130,0
|
|
20240111,133000,240307815,4130,4130,4130,4130,0
|
|
20240111,132900,240307815,4130,4130,4130,4130,0
|
|
20240111,132800,240307815,4130,4130,4130,4130,0
|
|
20240111,132700,240307815,4130,4130,4130,4130,0
|
|
20240111,132600,240307815,4130,4130,4130,4130,0
|
|
20240111,132500,240307815,4130,4130,4130,4130,0
|
|
20240111,132400,240307815,4130,4130,4130,4130,0
|
|
20240111,132300,240307815,4130,4130,4130,4130,0
|
|
20240111,132200,240307815,4130,4130,4130,4130,0
|
|
20240111,132100,240307815,4130,4130,4130,4130,0
|
|
20240111,132000,240307815,4130,4130,4130,4130,0
|
|
20240111,131900,240307815,4130,4130,4130,4130,0
|
|
20240111,131800,240307815,4130,4115,4130,4115,112
|
|
20240111,131700,239845955,4125,4125,4125,4125,0
|
|
20240111,131600,239845955,4125,4125,4125,4125,0
|
|
20240111,131500,239845955,4125,4125,4125,4125,0
|
|
20240111,131400,239845955,4125,4125,4125,4125,0
|
|
20240111,131300,239845955,4125,4125,4125,4125,0
|
|
20240111,131200,239845955,4125,4125,4125,4125,1
|
|
20240111,131100,239841830,4130,4125,4130,4125,40
|
|
20240111,131000,239676690,4130,4130,4130,4130,0
|
|
20240111,130900,239676690,4130,4130,4130,4130,0
|
|
20240111,130800,239676690,4130,4130,4130,4130,0
|
|
20240111,130700,239676690,4130,4130,4130,4130,0
|
|
20240111,130600,239676690,4130,4130,4130,4130,0
|
|
20240111,130500,239676690,4130,4130,4130,4130,0
|
|
20240111,130400,239676690,4130,4100,4130,4100,703
|
|
20240111,130300,236785580,4100,4100,4100,4100,0
|
|
20240111,130200,236785580,4100,4100,4100,4100,0
|
|
20240111,130100,236785580,4100,4100,4100,4100,11
|
|
20240111,130000,236740480,4100,4100,4100,4100,10
|
|
20240111,125900,236699480,4100,4100,4100,4100,0
|
|
20240111,125800,236699480,4100,4100,4100,4100,0
|
|
20240111,125700,236699480,4100,4100,4100,4100,0
|
|
20240111,125600,236699480,4100,4100,4100,4100,0
|
|
20240111,125500,236699480,4100,4100,4100,4100,0
|
|
20240111,125400,236699480,4100,4100,4100,4100,0
|
|
20240111,125300,236699480,4100,4100,4100,4100,1
|
|
20240111,125200,236695380,4100,4100,4100,4100,80
|
|
20240111,125100,236367380,4100,4100,4100,4100,0
|
|
20240111,125000,236367380,4100,4100,4100,4100,0
|
|
20240111,124900,236367380,4100,4100,4100,4100,2
|
|
20240111,124800,236359180,4100,4100,4100,4100,0
|
|
20240111,124700,236359180,4100,4100,4100,4100,0
|
|
20240111,124600,236359180,4100,4100,4100,4100,0
|
|
20240111,124500,236359180,4100,4100,4100,4100,10
|
|
20240111,124400,236318180,4100,4100,4100,4100,0
|
|
20240111,124300,236318180,4100,4100,4100,4100,0
|
|
20240111,124200,236318180,4100,4100,4100,4100,0
|
|
20240111,124100,236318180,4100,4100,4100,4100,0
|
|
20240111,124000,236318180,4100,4100,4100,4100,35
|
|
20240111,123900,236174680,4100,4095,4100,4095,2
|
|
20240111,123800,236166485,4095,4095,4095,4095,0
|
|
20240111,123700,236166485,4095,4095,4095,4095,7
|
|
20240111,123600,236137820,4095,4095,4095,4095,0
|
|
20240111,123500,236137820,4095,4095,4095,4095,0
|
|
20240111,123400,236137820,4095,4095,4095,4095,7
|
|
20240111,123300,236109155,4095,4095,4095,4095,0
|
|
20240111,123200,236109155,4095,4095,4095,4095,0
|
|
20240111,123100,236109155,4095,4095,4095,4095,13
|
|
20240111,123000,236055920,4100,4100,4100,4100,0
|
|
20240111,122900,236055920,4100,4110,4110,4100,100
|
|
20240111,122800,235645250,4120,4110,4120,4110,61
|
|
20240111,122700,235394430,4120,4120,4120,4120,0
|
|
20240111,122600,235394430,4120,4120,4120,4120,32
|
|
20240111,122500,235262590,4130,4130,4130,4130,0
|
|
20240111,122400,235262590,4130,4130,4130,4130,0
|
|
20240111,122300,235262590,4130,4130,4130,4130,0
|
|
20240111,122200,235262590,4130,4130,4130,4130,0
|
|
20240111,122100,235262590,4130,4130,4130,4130,0
|
|
20240111,122000,235262590,4130,4130,4130,4130,0
|
|
20240111,121900,235262590,4130,4130,4130,4130,0
|
|
20240111,121800,235262590,4130,4130,4130,4130,0
|
|
20240111,121700,235262590,4130,4130,4130,4130,1
|
|
20240111,121600,235258460,4130,4130,4130,4130,200
|
|
20240111,121500,234432460,4130,4130,4130,4130,0
|
|
20240111,121400,234432460,4130,4130,4130,4130,0
|
|
20240111,121300,234432460,4130,4130,4130,4130,0
|
|
20240111,121200,234432460,4130,4130,4130,4130,0
|
|
20240111,121100,234432460,4130,4130,4130,4130,0
|
|
20240111,121000,234432460,4130,4125,4130,4125,313
|
|
20240111,120900,233141310,4125,4095,4125,4095,203
|
|
20240111,120800,232308550,4085,4085,4085,4085,20
|
|
20240111,120700,232226850,4085,4085,4085,4085,7
|
|
20240111,120600,232198255,4085,4085,4085,4085,0
|
|
20240111,120500,232198255,4085,4085,4085,4085,0
|
|
20240111,120400,232198255,4085,4095,4095,4085,244
|
|
20240111,120300,231200490,4085,4095,4095,4085,100
|
|
20240111,120200,230791165,4125,4125,4125,4125,0
|
|
20240111,120100,230791165,4125,4125,4125,4125,0
|
|
20240111,120000,230791165,4125,4125,4125,4125,0
|
|
20240111,115900,230791165,4125,4125,4125,4125,0
|
|
20240111,115800,230791165,4125,4125,4125,4125,0
|
|
20240111,115700,230791165,4125,4125,4125,4125,0
|
|
20240111,115600,230791165,4125,4125,4125,4125,0
|
|
20240111,115500,230791165,4125,4110,4125,4110,12
|
|
20240111,115400,230741680,4125,4125,4125,4125,1
|
|
20240111,115300,230737555,4125,4125,4125,4125,0
|
|
20240111,115200,230737555,4125,4100,4125,4100,11
|
|
20240111,115100,230692375,4100,4100,4100,4100,4
|
|
20240111,115000,230675975,4130,4130,4130,4130,0
|
|
20240111,114900,230675975,4130,4130,4130,4130,0
|
|
20240111,114800,230675975,4130,4130,4130,4130,0
|
|
20240111,114700,230675975,4130,4130,4130,4130,1
|
|
20240111,114600,230671845,4130,4130,4130,4130,0
|
|
20240111,114500,230671845,4130,4095,4130,4095,670
|
|
20240111,114400,227913180,4110,4110,4110,4110,8
|
|
20240111,114300,227880300,4095,4095,4095,4095,5
|
|
20240111,114200,227859825,4125,4125,4125,4125,0
|
|
20240111,114100,227859825,4125,4125,4125,4125,0
|
|
20240111,114000,227859825,4125,4125,4125,4125,0
|
|
20240111,113900,227859825,4125,4125,4125,4125,0
|
|
20240111,113800,227859825,4125,4125,4125,4125,0
|
|
20240111,113700,227859825,4125,4130,4130,4125,101
|
|
20240111,113600,227442700,4130,4095,4130,4095,54
|
|
20240111,113500,227220060,4095,4030,4095,4030,1209
|
|
20240111,113400,222297230,4025,4110,4125,3980,3622
|
|
20240111,113300,207635430,4110,4110,4110,4110,21
|
|
20240111,113200,207549120,4105,4105,4105,4105,0
|
|
20240111,113100,207549120,4105,4115,4115,4105,378
|
|
20240111,113000,205995515,4130,4130,4130,4130,0
|
|
20240111,112900,205995515,4130,4130,4130,4130,0
|
|
20240111,112800,205995515,4130,4130,4130,4130,0
|
|
20240111,112700,205995515,4130,4130,4130,4130,0
|
|
20240111,112600,205995515,4130,4125,4130,4125,260
|
|
20240111,112500,204922620,4130,4130,4130,4130,0
|
|
20240111,112400,204922620,4130,4130,4130,4130,0
|
|
20240111,112300,204922620,4130,4130,4130,4130,0
|
|
20240111,112200,204922620,4130,4120,4130,4120,18
|
|
20240111,112100,204848350,4120,4135,4135,4120,235
|
|
20240111,112000,203880035,4145,4135,4145,4135,7
|
|
20240111,111900,203851070,4125,4145,4145,4125,1001
|
|
20240111,111800,199721925,4145,4145,4145,4145,0
|
|
20240111,111700,199721925,4145,4145,4145,4145,0
|
|
20240111,111600,199721925,4145,4145,4145,4145,0
|
|
20240111,111500,199721925,4145,4145,4145,4145,0
|
|
20240111,111400,199721925,4145,4145,4145,4145,0
|
|
20240111,111300,199721925,4145,4145,4145,4145,0
|
|
20240111,111200,199721925,4145,4145,4145,4145,3
|
|
20240111,111100,199709490,4125,4130,4130,4125,1829
|
|
20240111,111000,192160355,4145,4145,4145,4145,1
|
|
20240111,110900,192156210,4145,4145,4145,4145,0
|
|
20240111,110800,192156210,4145,4145,4145,4145,9
|
|
20240111,110700,192118905,4145,4145,4145,4145,7
|
|
20240111,110600,192089890,4145,4140,4145,4135,1006
|
|
20240111,110500,187929970,4140,4140,4140,4140,602
|
|
20240111,110400,185437690,4140,4145,4145,4140,207
|
|
20240111,110300,184579720,4145,4145,4145,4145,0
|
|
20240111,110200,184579720,4145,4145,4145,4145,0
|
|
20240111,110100,184579720,4145,4145,4145,4145,7
|
|
20240111,110000,184550705,4145,4145,4145,4145,0
|
|
20240111,105900,184550705,4145,4145,4145,4145,0
|
|
20240111,105800,184550705,4145,4145,4145,4145,500
|
|
20240111,105700,182478205,4160,4160,4160,4160,0
|
|
20240111,105600,182478205,4160,4160,4160,4160,0
|
|
20240111,105500,182478205,4160,4160,4160,4160,0
|
|
20240111,105400,182478205,4160,4160,4160,4160,0
|
|
20240111,105300,182478205,4160,4160,4160,4160,0
|
|
20240111,105200,182478205,4160,4160,4160,4160,34
|
|
20240111,105100,182336765,4160,4160,4160,4160,66
|
|
20240111,105000,182062205,4170,4170,4170,4170,0
|
|
20240111,104900,182062205,4170,4150,4170,4150,319
|
|
20240111,104800,180738130,4150,4150,4150,4150,0
|
|
20240111,104700,180738130,4150,4150,4150,4150,0
|
|
20240111,104600,180738130,4150,4150,4150,4150,7
|
|
20240111,104500,180709080,4150,4155,4155,4150,2005
|
|
20240111,104400,172388280,4155,4155,4155,4155,9
|
|
20240111,104300,172350885,4170,4170,4170,4170,50
|
|
20240111,104200,172142385,4170,4170,4170,4170,0
|
|
20240111,104100,172142385,4170,4170,4170,4170,0
|
|
20240111,104000,172142385,4170,4150,4170,4150,107
|
|
20240111,103900,171696665,4150,4150,4150,4150,0
|
|
20240111,103800,171696665,4150,4150,4150,4150,0
|
|
20240111,103700,171696665,4150,4145,4150,4145,16
|
|
20240111,103600,171630270,4150,4150,4150,4150,12
|
|
20240111,103500,171580470,4150,4155,4155,4150,105
|
|
20240111,103400,171144370,4170,4170,4170,4170,0
|
|
20240111,103300,171144370,4170,4170,4170,4170,0
|
|
20240111,103200,171144370,4170,4170,4170,4170,0
|
|
20240111,103100,171144370,4170,4170,4170,4170,0
|
|
20240111,103000,171144370,4170,4170,4170,4170,7
|
|
20240111,102900,171115180,4155,4155,4155,4155,0
|
|
20240111,102800,171115180,4155,4155,4155,4155,20
|
|
20240111,102700,171032080,4170,4170,4170,4170,300
|
|
20240111,102600,169781080,4170,4170,4170,4170,0
|
|
20240111,102500,169781080,4170,4155,4170,4155,58
|
|
20240111,102400,169539330,4155,4155,4155,4155,0
|
|
20240111,102300,169539330,4155,4165,4165,4155,2
|
|
20240111,102200,169531010,4170,4140,4185,4140,647
|
|
20240111,102100,166832985,4140,4140,4140,4140,0
|
|
20240111,102000,166832985,4140,4145,4145,4140,1300
|
|
20240111,101900,161449410,4150,4150,4150,4150,37
|
|
20240111,101800,161295860,4150,4160,4160,4150,1802
|
|
20240111,101700,153816040,4190,4190,4190,4190,0
|
|
20240111,101600,153816040,4190,4190,4190,4190,12
|
|
20240111,101500,153765760,4190,4165,4190,4160,600
|
|
20240111,101400,151257990,4155,4155,4155,4155,0
|
|
20240111,101300,151257990,4155,4155,4155,4155,400
|
|
20240111,101200,149595990,4165,4165,4165,4165,20
|
|
20240111,101100,149512690,4165,4165,4165,4165,89
|
|
20240111,101000,149142005,4165,4165,4165,4165,13
|
|
20240111,100900,149087860,4165,4165,4165,4165,0
|
|
20240111,100800,149087860,4165,4165,4165,4165,0
|
|
20240111,100700,149087860,4165,4160,4165,4160,491
|
|
20240111,100600,147042880,4160,4165,4165,4160,1506
|
|
20240111,100500,140775405,4170,4170,4170,4170,413
|
|
20240111,100400,139053195,4195,4175,4195,4170,643
|
|
20240111,100300,136362215,4180,4180,4180,4180,3
|
|
20240111,100200,136349675,4205,4205,4205,4205,100
|
|
20240111,100100,135929175,4210,4185,4210,4185,2193
|
|
20240111,100000,126727795,4190,4130,4190,4130,4102
|
|
20240111,095900,109586215,4135,4135,4135,4135,2
|
|
20240111,095800,109577945,4130,4145,4165,4130,801
|
|
20240111,095700,106249405,4145,4145,4145,4145,235
|
|
20240111,095600,105275330,4145,4140,4145,4140,5172
|
|
20240111,095500,83838280,4140,4115,4140,4115,1008
|
|
20240111,095400,79665760,4115,4110,4115,4110,401
|
|
20240111,095300,78015650,4115,4105,4115,4105,2280
|
|
20240111,095200,68653810,4100,4120,4120,4100,6199
|
|
20240111,095100,43161765,4120,4145,4145,4120,1371
|
|
20240111,095000,37482600,4145,4065,4155,4065,4302
|
|
20240111,094900,19769235,4065,4065,4065,4065,0
|
|
20240111,094800,19769235,4065,4065,4065,4065,0
|
|
20240111,094700,19769235,4065,4065,4065,4065,35
|
|
20240111,094600,19626960,4065,4060,4065,4060,82
|
|
20240111,094500,19293670,4060,4055,4060,4055,129
|
|
20240111,094400,18770215,4050,4050,4050,4050,49
|
|
20240111,094300,18571765,4050,4040,4050,4040,63
|
|
20240111,094200,18316940,4040,4040,4040,4040,25
|
|
20240111,094100,18215940,4040,4040,4040,4040,0
|
|
20240111,094000,18215940,4040,4030,4040,4030,162
|
|
20240111,093900,17562520,4030,4030,4030,4030,0
|
|
20240111,093800,17562520,4030,4030,4030,4030,6
|
|
20240111,093700,17538340,4025,4025,4025,4025,8
|
|
20240111,093600,17506140,4025,4030,4030,4025,2
|
|
20240111,093500,17498085,4025,3995,4025,3995,722
|
|
20240111,093400,14603795,3990,3995,3995,3990,500
|
|
20240111,093300,12608690,4015,4015,4015,4015,1
|
|
20240111,093200,12604675,4015,4015,4015,4015,10
|
|
20240111,093100,12564525,3995,3995,3995,3995,8
|
|
20240111,093000,12532565,3995,4005,4015,3990,113
|
|
20240111,092900,12079885,3990,3990,3990,3990,0
|
|
20240111,092800,12079885,3990,3990,3990,3990,8
|
|
20240111,092700,12047965,3990,4005,4005,3990,3
|
|
20240111,092600,12035965,3990,4000,4000,3990,19
|
|
20240111,092500,11959975,3990,3990,3990,3990,8
|
|
20240111,092400,11928055,3985,3985,3985,3985,0
|
|
20240111,092300,11928055,3985,3985,3985,3985,0
|
|
20240111,092200,11928055,3985,3985,3985,3985,36
|
|
20240111,092100,11784595,3985,3985,3985,3985,170
|
|
20240111,092000,11107145,3995,3995,3995,3995,201
|
|
20240111,091900,10304150,3985,3985,3985,3985,8
|
|
20240111,091800,10272270,3985,3985,3985,3985,208
|
|
20240111,091700,9443390,3985,3985,3985,3985,0
|
|
20240111,091600,9443390,3985,3985,3985,3985,1
|
|
20240111,091500,9439405,3985,3985,3985,3985,0
|
|
20240111,091400,9439405,3985,3985,3985,3985,330
|
|
20240111,091300,8124355,3985,3985,3985,3985,1000
|
|
20240111,091200,4139355,4005,4005,4005,4005,0
|
|
20240111,091100,4139355,4005,4005,4005,4005,0
|
|
20240111,091000,4139355,4005,4005,4005,4005,0
|
|
20240111,090900,4139355,4005,4005,4005,4005,0
|
|
20240111,090800,4139355,4005,4005,4005,4005,0
|
|
20240111,090700,4139355,4005,4005,4005,4005,0
|
|
20240111,090600,4139355,4005,4005,4005,4005,0
|
|
20240111,090500,4139355,4005,4005,4005,4005,98
|
|
20240111,090400,3746865,4005,4005,4005,4005,0
|
|
20240111,090300,3746865,4005,4005,4005,4005,2
|
|
20240111,090200,3738855,4005,4005,4005,4005,513
|
|
20240111,090100,1684290,4005,4005,4005,4005,2
|
|
20240111,090000,1676280,4005,3965,4005,3965,372
|