656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,195300,222870885,3550,3550,3550,3550,2846
|
|
20240111,195200,222870885,3550,3550,3550,3550,0
|
|
20240111,195100,222870885,3550,3550,3550,3550,0
|
|
20240111,195000,222870885,3550,3550,3550,3550,0
|
|
20240111,194900,222870885,3550,3550,3550,3550,0
|
|
20240111,194800,222870885,3550,3550,3550,3550,0
|
|
20240111,194700,222870885,3550,3550,3550,3550,0
|
|
20240111,194600,222870885,3550,3550,3550,3550,0
|
|
20240111,194500,222870885,3550,3550,3550,3550,0
|
|
20240111,194400,222870885,3550,3550,3550,3550,0
|
|
20240111,194300,222870885,3550,3550,3550,3550,0
|
|
20240111,194200,222870885,3550,3550,3550,3550,0
|
|
20240111,194100,222870885,3550,3550,3550,3550,0
|
|
20240111,194000,222870885,3550,3550,3550,3550,0
|
|
20240111,193900,222870885,3550,3550,3550,3550,0
|
|
20240111,193800,222870885,3550,3550,3550,3550,0
|
|
20240111,193700,222870885,3550,3550,3550,3550,0
|
|
20240111,193600,222870885,3550,3550,3550,3550,0
|
|
20240111,193500,222870885,3550,3550,3550,3550,0
|
|
20240111,193400,222870885,3550,3550,3550,3550,0
|
|
20240111,193300,222870885,3550,3550,3550,3550,0
|
|
20240111,193200,222870885,3550,3550,3550,3550,0
|
|
20240111,193100,222870885,3550,3550,3550,3550,0
|
|
20240111,193000,222870885,3550,3550,3550,3550,0
|
|
20240111,192900,222870885,3550,3550,3550,3550,0
|
|
20240111,192800,222870885,3550,3550,3550,3550,0
|
|
20240111,192700,222870885,3550,3550,3550,3550,0
|
|
20240111,192600,222870885,3550,3550,3550,3550,0
|
|
20240111,192500,222870885,3550,3550,3550,3550,0
|
|
20240111,192400,222870885,3550,3550,3550,3550,0
|
|
20240111,192300,222870885,3550,3550,3550,3550,2846
|
|
20240111,192200,222870885,3550,3550,3550,3550,0
|
|
20240111,192100,222870885,3550,3550,3550,3550,0
|
|
20240111,192000,222870885,3550,3550,3550,3550,0
|
|
20240111,191900,222870885,3550,3550,3550,3550,0
|
|
20240111,191800,222870885,3550,3550,3550,3550,0
|
|
20240111,191700,222870885,3550,3550,3550,3550,0
|
|
20240111,191600,222870885,3550,3550,3550,3550,0
|
|
20240111,191500,222870885,3550,3550,3550,3550,0
|
|
20240111,191400,222870885,3550,3550,3550,3550,0
|
|
20240111,191300,222870885,3550,3550,3550,3550,0
|
|
20240111,191200,222870885,3550,3550,3550,3550,0
|
|
20240111,191100,222870885,3550,3550,3550,3550,0
|
|
20240111,191000,222870885,3550,3550,3550,3550,0
|
|
20240111,190900,222870885,3550,3550,3550,3550,0
|
|
20240111,190800,222870885,3550,3550,3550,3550,0
|
|
20240111,190700,222870885,3550,3550,3550,3550,0
|
|
20240111,190600,222870885,3550,3550,3550,3550,0
|
|
20240111,190500,222870885,3550,3550,3550,3550,0
|
|
20240111,190400,222870885,3550,3550,3550,3550,0
|
|
20240111,190300,222870885,3550,3550,3550,3550,0
|
|
20240111,190200,222870885,3550,3550,3550,3550,0
|
|
20240111,190100,222870885,3550,3550,3550,3550,0
|
|
20240111,190000,222870885,3550,3550,3550,3550,0
|
|
20240111,185900,222870885,3550,3550,3550,3550,0
|
|
20240111,185800,222870885,3550,3550,3550,3550,0
|
|
20240111,185700,222870885,3550,3550,3550,3550,0
|
|
20240111,185600,222870885,3550,3550,3550,3550,0
|
|
20240111,185500,222870885,3550,3550,3550,3550,0
|
|
20240111,185400,222870885,3550,3550,3550,3550,0
|
|
20240111,185300,222870885,3550,3550,3550,3550,2846
|
|
20240111,185200,222870885,3550,3550,3550,3550,0
|
|
20240111,185100,222870885,3550,3550,3550,3550,0
|
|
20240111,185000,222870885,3550,3550,3550,3550,0
|
|
20240111,184900,222870885,3550,3550,3550,3550,0
|
|
20240111,184800,222870885,3550,3550,3550,3550,0
|
|
20240111,184700,222870885,3550,3550,3550,3550,0
|
|
20240111,184600,222870885,3550,3550,3550,3550,0
|
|
20240111,184500,222870885,3550,3550,3550,3550,0
|
|
20240111,184400,222870885,3550,3550,3550,3550,0
|
|
20240111,184300,222870885,3550,3550,3550,3550,0
|
|
20240111,184200,222870885,3550,3550,3550,3550,0
|
|
20240111,184100,222870885,3550,3550,3550,3550,0
|
|
20240111,184000,222870885,3550,3550,3550,3550,0
|
|
20240111,183900,222870885,3550,3550,3550,3550,0
|
|
20240111,183800,222870885,3550,3550,3550,3550,0
|
|
20240111,183700,222870885,3550,3550,3550,3550,0
|
|
20240111,183600,222870885,3550,3550,3550,3550,0
|
|
20240111,183500,222870885,3550,3550,3550,3550,0
|
|
20240111,183400,222870885,3550,3550,3550,3550,0
|
|
20240111,183300,222870885,3550,3550,3550,3550,0
|
|
20240111,183200,222870885,3550,3550,3550,3550,0
|
|
20240111,183100,222870885,3550,3550,3550,3550,0
|
|
20240111,183000,222870885,3550,3550,3550,3550,0
|
|
20240111,182900,222870885,3550,3550,3550,3550,0
|
|
20240111,182800,222870885,3550,3550,3550,3550,0
|
|
20240111,182700,222870885,3550,3550,3550,3550,0
|
|
20240111,182600,222870885,3550,3550,3550,3550,0
|
|
20240111,182500,222870885,3550,3550,3550,3550,0
|
|
20240111,182400,222870885,3550,3550,3550,3550,0
|
|
20240111,182300,222870885,3550,3550,3550,3550,2846
|
|
20240111,182200,222870885,3550,3550,3550,3550,0
|
|
20240111,182100,222870885,3550,3550,3550,3550,0
|
|
20240111,182000,222870885,3550,3550,3550,3550,0
|
|
20240111,181900,222870885,3550,3550,3550,3550,0
|
|
20240111,181800,222870885,3550,3550,3550,3550,0
|
|
20240111,181700,222870885,3550,3550,3550,3550,0
|
|
20240111,181600,222870885,3550,3550,3550,3550,0
|
|
20240111,181500,222870885,3550,3550,3550,3550,0
|
|
20240111,181400,222870885,3550,3550,3550,3550,0
|
|
20240111,181300,222870885,3550,3550,3550,3550,0
|
|
20240111,181200,222870885,3550,3550,3550,3550,0
|
|
20240111,181100,222870885,3550,3550,3550,3550,0
|
|
20240111,181000,222870885,3550,3550,3550,3550,0
|
|
20240111,180900,222870885,3550,3550,3550,3550,0
|
|
20240111,180800,222870885,3550,3550,3550,3550,0
|
|
20240111,180700,222870885,3550,3550,3550,3550,0
|
|
20240111,180600,222870885,3550,3550,3550,3550,0
|
|
20240111,180500,222870885,3550,3550,3550,3550,0
|
|
20240111,180400,222870885,3550,3550,3550,3550,0
|
|
20240111,180300,222870885,3550,3550,3550,3550,0
|
|
20240111,180200,222870885,3550,3550,3550,3550,0
|
|
20240111,180100,222870885,3550,3550,3550,3550,0
|
|
20240111,180000,222870885,3550,3550,3550,3550,0
|
|
20240111,175900,222870885,3550,3550,3550,3550,0
|
|
20240111,175800,222870885,3550,3550,3550,3550,0
|
|
20240111,175700,222870885,3550,3550,3550,3550,0
|
|
20240111,175600,222870885,3550,3550,3550,3550,0
|
|
20240111,175500,222870885,3550,3550,3550,3550,0
|
|
20240111,175400,222870885,3550,3550,3550,3550,0
|
|
20240111,175300,222870885,3550,3550,3550,3550,2846
|
|
20240111,175200,222870885,3550,3550,3550,3550,0
|
|
20240111,175100,222870885,3550,3550,3550,3550,0
|
|
20240111,175000,222870885,3550,3550,3550,3550,0
|
|
20240111,174900,222870885,3550,3550,3550,3550,0
|
|
20240111,174800,222870885,3550,3550,3550,3550,0
|
|
20240111,174700,222870885,3550,3550,3550,3550,0
|
|
20240111,174600,222870885,3550,3550,3550,3550,0
|
|
20240111,174500,222870885,3550,3550,3550,3550,0
|
|
20240111,174400,222870885,3550,3550,3550,3550,0
|
|
20240111,174300,222870885,3550,3550,3550,3550,0
|
|
20240111,174200,222870885,3550,3550,3550,3550,0
|
|
20240111,174100,222870885,3550,3550,3550,3550,0
|
|
20240111,174000,222870885,3550,3550,3550,3550,0
|
|
20240111,173900,222870885,3550,3550,3550,3550,0
|
|
20240111,173800,222870885,3550,3550,3550,3550,0
|
|
20240111,173700,222870885,3550,3550,3550,3550,0
|
|
20240111,173600,222870885,3550,3550,3550,3550,0
|
|
20240111,173500,222870885,3550,3550,3550,3550,0
|
|
20240111,173400,222870885,3550,3550,3550,3550,0
|
|
20240111,173300,222870885,3550,3550,3550,3550,0
|
|
20240111,173200,222870885,3550,3550,3550,3550,0
|
|
20240111,173100,222870885,3550,3550,3550,3550,0
|
|
20240111,173000,222870885,3550,3550,3550,3550,0
|
|
20240111,172900,222870885,3550,3550,3550,3550,0
|
|
20240111,172800,222870885,3550,3550,3550,3550,0
|
|
20240111,172700,222870885,3550,3550,3550,3550,0
|
|
20240111,172600,222870885,3550,3550,3550,3550,0
|
|
20240111,172500,222870885,3550,3550,3550,3550,0
|
|
20240111,172400,222870885,3550,3550,3550,3550,0
|
|
20240111,172300,222870885,3550,3550,3550,3550,2846
|
|
20240111,172200,222870885,3550,3550,3550,3550,0
|
|
20240111,172100,222870885,3550,3550,3550,3550,0
|
|
20240111,172000,222870885,3550,3550,3550,3550,0
|
|
20240111,171900,222870885,3550,3550,3550,3550,0
|
|
20240111,171800,222870885,3550,3550,3550,3550,0
|
|
20240111,171700,222870885,3550,3550,3550,3550,0
|
|
20240111,171600,222870885,3550,3550,3550,3550,0
|
|
20240111,171500,222870885,3550,3550,3550,3550,0
|
|
20240111,171400,222870885,3550,3550,3550,3550,0
|
|
20240111,171300,222870885,3550,3550,3550,3550,0
|
|
20240111,171200,222870885,3550,3550,3550,3550,0
|
|
20240111,171100,222870885,3550,3550,3550,3550,0
|
|
20240111,171000,222870885,3550,3550,3550,3550,0
|
|
20240111,170900,222870885,3550,3550,3550,3550,0
|
|
20240111,170800,222870885,3550,3550,3550,3550,0
|
|
20240111,170700,222870885,3550,3550,3550,3550,0
|
|
20240111,170600,222870885,3550,3550,3550,3550,0
|
|
20240111,170500,222870885,3550,3550,3550,3550,0
|
|
20240111,170400,222870885,3550,3550,3550,3550,0
|
|
20240111,170300,222870885,3550,3550,3550,3550,0
|
|
20240111,170200,222870885,3550,3550,3550,3550,0
|
|
20240111,170100,222870885,3550,3550,3550,3550,0
|
|
20240111,170000,222870885,3550,3550,3550,3550,0
|
|
20240111,165900,222870885,3550,3550,3550,3550,0
|
|
20240111,165800,222870885,3550,3550,3550,3550,0
|
|
20240111,165700,222870885,3550,3550,3550,3550,0
|
|
20240111,165600,222870885,3550,3550,3550,3550,0
|
|
20240111,165500,222870885,3550,3550,3550,3550,0
|
|
20240111,165400,222870885,3550,3550,3550,3550,0
|
|
20240111,165300,222870885,3550,3550,3550,3550,2846
|
|
20240111,165200,222870885,3550,3550,3550,3550,0
|
|
20240111,165100,222870885,3550,3550,3550,3550,0
|
|
20240111,165000,222870885,3550,3550,3550,3550,0
|
|
20240111,164900,222870885,3550,3550,3550,3550,0
|
|
20240111,164800,222870885,3550,3550,3550,3550,0
|
|
20240111,164700,222870885,3550,3550,3550,3550,0
|
|
20240111,164600,222870885,3550,3550,3550,3550,0
|
|
20240111,164500,222870885,3550,3550,3550,3550,0
|
|
20240111,164400,222870885,3550,3550,3550,3550,0
|
|
20240111,164300,222870885,3550,3550,3550,3550,0
|
|
20240111,164200,222870885,3550,3550,3550,3550,0
|
|
20240111,164100,222870885,3550,3550,3550,3550,0
|
|
20240111,164000,222870885,3550,3550,3550,3550,0
|
|
20240111,163900,222870885,3550,3550,3550,3550,0
|
|
20240111,163800,222870885,3550,3550,3550,3550,0
|
|
20240111,163700,222870885,3550,3550,3550,3550,0
|
|
20240111,163600,222870885,3550,3550,3550,3550,0
|
|
20240111,163500,222870885,3550,3550,3550,3550,0
|
|
20240111,163400,222870885,3550,3550,3550,3550,0
|
|
20240111,163300,222870885,3550,3550,3550,3550,0
|
|
20240111,163200,222870885,3550,3550,3550,3550,0
|
|
20240111,163100,222870885,3550,3550,3550,3550,0
|
|
20240111,163000,222870885,3550,3550,3550,3550,0
|
|
20240111,162900,222870885,3550,3550,3550,3550,0
|
|
20240111,162800,222870885,3550,3550,3550,3550,0
|
|
20240111,162700,222870885,3550,3550,3550,3550,0
|
|
20240111,162600,222870885,3550,3550,3550,3550,0
|
|
20240111,162500,222870885,3550,3550,3550,3550,0
|
|
20240111,162400,222870885,3550,3550,3550,3550,0
|
|
20240111,162300,222870885,3550,3550,3550,3550,2846
|
|
20240111,162200,222870885,3550,3550,3550,3550,0
|
|
20240111,162100,222870885,3550,3550,3550,3550,0
|
|
20240111,162000,222870885,3550,3550,3550,3550,0
|
|
20240111,161900,222870885,3550,3550,3550,3550,0
|
|
20240111,161800,222870885,3550,3550,3550,3550,0
|
|
20240111,161700,222870885,3550,3550,3550,3550,0
|
|
20240111,161600,222870885,3550,3550,3550,3550,0
|
|
20240111,161500,222870885,3550,3550,3550,3550,0
|
|
20240111,161400,222870885,3550,3550,3550,3550,0
|
|
20240111,161300,222870885,3550,3550,3550,3550,0
|
|
20240111,161200,222870885,3550,3550,3550,3550,0
|
|
20240111,161100,222870885,3550,3550,3550,3550,0
|
|
20240111,161000,222870885,3550,3550,3550,3550,0
|
|
20240111,160900,222870885,3550,3550,3550,3550,0
|
|
20240111,160800,222870885,3550,3550,3550,3550,0
|
|
20240111,160700,222870885,3550,3550,3550,3550,0
|
|
20240111,160600,222870885,3550,3550,3550,3550,0
|
|
20240111,160500,222870885,3550,3550,3550,3550,0
|
|
20240111,160400,222870885,3550,3550,3550,3550,0
|
|
20240111,160300,222870885,3550,3550,3550,3550,0
|
|
20240111,160200,222870885,3550,3550,3550,3550,0
|
|
20240111,160100,222870885,3550,3550,3550,3550,0
|
|
20240111,160000,222870885,3550,3550,3550,3550,0
|
|
20240111,155900,222870885,3550,3550,3550,3550,0
|
|
20240111,155800,222870885,3550,3550,3550,3550,0
|
|
20240111,155700,222870885,3550,3550,3550,3550,0
|
|
20240111,155600,222870885,3550,3550,3550,3550,0
|
|
20240111,155500,222870885,3550,3550,3550,3550,0
|
|
20240111,155400,222870885,3550,3550,3550,3550,0
|
|
20240111,155300,222870885,3550,3550,3550,3550,2846
|
|
20240111,155200,222870885,3550,3550,3550,3550,0
|
|
20240111,155100,222870885,3550,3550,3550,3550,0
|
|
20240111,155000,222870885,3550,3550,3550,3550,0
|
|
20240111,154900,222870885,3550,3550,3550,3550,0
|
|
20240111,154800,222870885,3550,3550,3550,3550,0
|
|
20240111,154700,222870885,3550,3550,3550,3550,0
|
|
20240111,154600,222870885,3550,3550,3550,3550,0
|
|
20240111,154500,222870885,3550,3550,3550,3550,0
|
|
20240111,154400,222870885,3550,3550,3550,3550,0
|
|
20240111,154300,222870885,3550,3550,3550,3550,0
|
|
20240111,154200,222870885,3550,3550,3550,3550,0
|
|
20240111,154100,222870885,3550,3550,3550,3550,0
|
|
20240111,154000,222870885,3550,3550,3550,3550,0
|
|
20240111,153900,222870885,3550,3550,3550,3550,0
|
|
20240111,153800,222870885,3550,3550,3550,3550,0
|
|
20240111,153700,222870885,3550,3550,3550,3550,0
|
|
20240111,153600,222870885,3550,3550,3550,3550,0
|
|
20240111,153500,222870885,3550,3550,3550,3550,0
|
|
20240111,153400,222870885,3550,3550,3550,3550,0
|
|
20240111,153300,222870885,3550,3550,3550,3550,0
|
|
20240111,153200,222870885,3550,3550,3550,3550,0
|
|
20240111,153100,222870885,3550,3550,3550,3550,0
|
|
20240111,153000,222870885,3550,3550,3550,3550,2846
|
|
20240111,152900,212767585,3590,3590,3590,3590,0
|
|
20240111,152800,212767585,3590,3590,3590,3590,0
|
|
20240111,152700,212767585,3590,3590,3590,3590,0
|
|
20240111,152600,212767585,3590,3590,3590,3590,0
|
|
20240111,152500,212767585,3590,3590,3590,3590,0
|
|
20240111,152400,212767585,3590,3590,3590,3590,0
|
|
20240111,152300,212767585,3590,3590,3590,3590,0
|
|
20240111,152200,212767585,3590,3590,3590,3590,0
|
|
20240111,152100,212767585,3590,3590,3590,3590,0
|
|
20240111,152000,212767585,3590,3590,3590,3590,0
|
|
20240111,151900,212767585,3590,3590,3590,3590,1
|
|
20240111,151800,212763995,3600,3595,3600,3595,332
|
|
20240111,151700,211569870,3595,3595,3595,3595,100
|
|
20240111,151600,211210370,3595,3595,3600,3595,866
|
|
20240111,151500,208097095,3595,3590,3595,3590,60
|
|
20240111,151400,207881690,3595,3595,3595,3595,0
|
|
20240111,151300,207881690,3595,3595,3595,3595,0
|
|
20240111,151200,207881690,3595,3595,3595,3595,0
|
|
20240111,151100,207881690,3595,3595,3595,3585,302
|
|
20240111,151000,206799000,3585,3595,3595,3585,82
|
|
20240111,150900,206505000,3595,3585,3595,3585,155
|
|
20240111,150800,205949315,3580,3580,3580,3580,2
|
|
20240111,150700,205942155,3580,3585,3585,3575,298
|
|
20240111,150600,204873935,3590,3585,3590,3585,16
|
|
20240111,150500,204816570,3590,3590,3590,3580,410
|
|
20240111,150400,203344715,3590,3590,3590,3590,0
|
|
20240111,150300,203344715,3590,3590,3590,3590,0
|
|
20240111,150200,203344715,3590,3590,3590,3590,300
|
|
20240111,150100,202267715,3590,3590,3590,3590,0
|
|
20240111,150000,202267715,3590,3590,3590,3590,0
|
|
20240111,145900,202267715,3590,3575,3590,3575,7
|
|
20240111,145800,202242615,3590,3590,3590,3590,19
|
|
20240111,145700,202174405,3590,3590,3590,3590,1
|
|
20240111,145600,202170815,3590,3590,3590,3590,0
|
|
20240111,145500,202170815,3590,3590,3590,3590,0
|
|
20240111,145400,202170815,3590,3570,3590,3570,346
|
|
20240111,145300,200934040,3570,3570,3570,3570,100
|
|
20240111,145200,200577040,3570,3570,3570,3570,18
|
|
20240111,145100,200512780,3565,3555,3565,3550,823
|
|
20240111,145000,197583865,3560,3550,3560,3545,131
|
|
20240111,144900,197118825,3550,3550,3550,3550,4930
|
|
20240111,144800,179617325,3550,3550,3550,3545,110
|
|
20240111,144700,179227325,3550,3550,3550,3550,229
|
|
20240111,144600,178414375,3550,3550,3550,3545,374
|
|
20240111,144500,177087365,3550,3550,3550,3545,114
|
|
20240111,144400,176682670,3550,3550,3550,3550,1144
|
|
20240111,144300,172621470,3550,3590,3590,3545,3340
|
|
20240111,144200,160742485,3590,3590,3590,3590,0
|
|
20240111,144100,160742485,3590,3580,3590,3580,413
|
|
20240111,144000,159262150,3550,3600,3600,3545,19752
|
|
20240111,143900,88923370,3600,3600,3600,3600,40
|
|
20240111,143800,88779370,3600,3600,3600,3600,31
|
|
20240111,143700,88667770,3600,3600,3600,3600,0
|
|
20240111,143600,88667770,3600,3600,3600,3600,120
|
|
20240111,143500,88235770,3600,3600,3600,3600,1
|
|
20240111,143400,88232170,3595,3595,3595,3595,740
|
|
20240111,143300,85571870,3600,3600,3600,3600,1002
|
|
20240111,143200,81964670,3600,3605,3605,3600,22
|
|
20240111,143100,81885420,3600,3600,3600,3600,2291
|
|
20240111,143000,73637820,3600,3615,3615,3600,688
|
|
20240111,142900,71156855,3600,3600,3600,3600,0
|
|
20240111,142800,71156855,3600,3600,3600,3600,0
|
|
20240111,142700,71156855,3600,3600,3600,3600,0
|
|
20240111,142600,71156855,3600,3600,3600,3600,0
|
|
20240111,142500,71156855,3600,3600,3600,3600,0
|
|
20240111,142400,71156855,3600,3600,3600,3600,0
|
|
20240111,142300,71156855,3600,3600,3600,3600,0
|
|
20240111,142200,71156855,3600,3600,3600,3600,0
|
|
20240111,142100,71156855,3600,3600,3600,3600,0
|
|
20240111,142000,71156855,3600,3600,3605,3600,19
|
|
20240111,141900,71088430,3600,3600,3600,3600,1493
|
|
20240111,141800,65713630,3600,3600,3600,3600,0
|
|
20240111,141700,65713630,3600,3600,3600,3600,0
|
|
20240111,141600,65713630,3600,3600,3600,3600,2
|
|
20240111,141500,65706430,3600,3600,3600,3600,1050
|
|
20240111,141400,61926430,3600,3600,3600,3600,5
|
|
20240111,141300,61908430,3600,3600,3600,3600,2
|
|
20240111,141200,61901230,3600,3600,3600,3600,65
|
|
20240111,141100,61667230,3600,3625,3625,3600,2809
|
|
20240111,141000,51527760,3625,3660,3660,3625,390
|
|
20240111,140900,50104735,3660,3670,3670,3660,1306
|
|
20240111,140800,45319895,3665,3665,3665,3665,174
|
|
20240111,140700,44682185,3665,3665,3665,3665,0
|
|
20240111,140600,44682185,3665,3665,3665,3665,105
|
|
20240111,140500,44297360,3665,3665,3665,3665,0
|
|
20240111,140400,44297360,3665,3670,3670,3665,728
|
|
20240111,140300,41627060,3675,3680,3680,3675,106
|
|
20240111,140200,41237480,3680,3680,3680,3680,10
|
|
20240111,140100,41200680,3670,3685,3685,3670,1590
|
|
20240111,140000,35347225,3690,3690,3690,3690,348
|
|
20240111,135900,34063105,3700,3700,3700,3700,24
|
|
20240111,135800,33974305,3700,3700,3700,3700,0
|
|
20240111,135700,33974305,3700,3700,3700,3700,0
|
|
20240111,135600,33974305,3700,3700,3700,3700,0
|
|
20240111,135500,33974305,3700,3700,3700,3700,0
|
|
20240111,135400,33974305,3700,3695,3700,3690,856
|
|
20240111,135300,30811555,3700,3700,3700,3700,0
|
|
20240111,135200,30811555,3700,3700,3700,3700,0
|
|
20240111,135100,30811555,3700,3700,3700,3700,3
|
|
20240111,135000,30800455,3700,3700,3700,3700,0
|
|
20240111,134900,30800455,3700,3700,3700,3700,99
|
|
20240111,134800,30434155,3700,3700,3700,3700,1
|
|
20240111,134700,30430455,3700,3700,3700,3700,0
|
|
20240111,134600,30430455,3700,3700,3700,3700,0
|
|
20240111,134500,30430455,3700,3700,3700,3700,2
|
|
20240111,134400,30423055,3700,3700,3700,3700,0
|
|
20240111,134300,30423055,3700,3700,3700,3700,0
|
|
20240111,134200,30423055,3700,3700,3700,3700,51
|
|
20240111,134100,30234355,3700,3700,3700,3700,1
|
|
20240111,134000,30230655,3700,3700,3700,3700,0
|
|
20240111,133900,30230655,3700,3700,3700,3700,0
|
|
20240111,133800,30230655,3700,3700,3700,3700,5
|
|
20240111,133700,30212155,3700,3700,3700,3700,2
|
|
20240111,133600,30204755,3700,3700,3700,3700,1
|
|
20240111,133500,30201055,3695,3695,3695,3695,0
|
|
20240111,133400,30201055,3695,3695,3695,3695,50
|
|
20240111,133300,30016305,3705,3705,3705,3705,1
|
|
20240111,133200,30012600,3705,3705,3705,3705,0
|
|
20240111,133100,30012600,3705,3705,3705,3705,0
|
|
20240111,133000,30012600,3705,3705,3705,3705,0
|
|
20240111,132900,30012600,3705,3705,3705,3705,40
|
|
20240111,132800,29864400,3705,3705,3705,3705,70
|
|
20240111,132700,29605050,3705,3705,3705,3705,16
|
|
20240111,132600,29545770,3705,3700,3705,3700,100
|
|
20240111,132500,29175520,3695,3695,3695,3695,0
|
|
20240111,132400,29175520,3695,3695,3695,3695,0
|
|
20240111,132300,29175520,3695,3695,3695,3695,0
|
|
20240111,132200,29175520,3695,3695,3695,3695,0
|
|
20240111,132100,29175520,3695,3695,3695,3695,0
|
|
20240111,132000,29175520,3695,3695,3695,3695,0
|
|
20240111,131900,29175520,3695,3695,3695,3695,0
|
|
20240111,131800,29175520,3695,3695,3695,3695,0
|
|
20240111,131700,29175520,3695,3700,3700,3695,528
|
|
20240111,131600,27222805,3700,3700,3700,3700,0
|
|
20240111,131500,27222805,3700,3700,3700,3700,0
|
|
20240111,131400,27222805,3700,3700,3700,3700,509
|
|
20240111,131300,25339505,3705,3705,3705,3705,0
|
|
20240111,131200,25339505,3705,3705,3705,3705,0
|
|
20240111,131100,25339505,3705,3705,3705,3705,0
|
|
20240111,131000,25339505,3705,3705,3705,3705,0
|
|
20240111,130900,25339505,3705,3705,3705,3705,20
|
|
20240111,130800,25265405,3705,3705,3705,3705,0
|
|
20240111,130700,25265405,3705,3705,3705,3705,0
|
|
20240111,130600,25265405,3705,3705,3705,3705,5
|
|
20240111,130500,25246880,3705,3705,3705,3705,0
|
|
20240111,130400,25246880,3705,3705,3705,3705,37
|
|
20240111,130300,25109795,3705,3705,3705,3705,0
|
|
20240111,130200,25109795,3705,3705,3705,3705,0
|
|
20240111,130100,25109795,3705,3705,3705,3705,0
|
|
20240111,130000,25109795,3705,3705,3705,3705,1
|
|
20240111,125900,25106090,3705,3705,3705,3705,0
|
|
20240111,125800,25106090,3705,3705,3705,3705,0
|
|
20240111,125700,25106090,3705,3705,3705,3705,172
|
|
20240111,125600,24468830,3710,3710,3710,3710,409
|
|
20240111,125500,22951440,3710,3710,3710,3710,0
|
|
20240111,125400,22951440,3710,3710,3710,3710,0
|
|
20240111,125300,22951440,3710,3710,3710,3710,0
|
|
20240111,125200,22951440,3710,3710,3710,3710,0
|
|
20240111,125100,22951440,3710,3710,3710,3710,3
|
|
20240111,125000,22940310,3715,3715,3715,3715,1
|
|
20240111,124900,22936595,3710,3710,3710,3710,0
|
|
20240111,124800,22936595,3710,3710,3710,3710,0
|
|
20240111,124700,22936595,3710,3710,3710,3710,0
|
|
20240111,124600,22936595,3710,3710,3710,3710,0
|
|
20240111,124500,22936595,3710,3710,3710,3710,0
|
|
20240111,124400,22936595,3710,3710,3710,3710,0
|
|
20240111,124300,22936595,3710,3710,3710,3710,0
|
|
20240111,124200,22936595,3710,3710,3710,3710,0
|
|
20240111,124100,22936595,3710,3710,3710,3710,1
|
|
20240111,124000,22932885,3715,3715,3715,3715,0
|
|
20240111,123900,22932885,3715,3715,3715,3715,0
|
|
20240111,123800,22932885,3715,3715,3715,3715,0
|
|
20240111,123700,22932885,3715,3715,3715,3715,0
|
|
20240111,123600,22932885,3715,3715,3715,3715,0
|
|
20240111,123500,22932885,3715,3715,3715,3715,0
|
|
20240111,123400,22932885,3715,3715,3715,3715,0
|
|
20240111,123300,22932885,3715,3715,3715,3715,0
|
|
20240111,123200,22932885,3715,3715,3715,3715,0
|
|
20240111,123100,22932885,3715,3715,3715,3715,0
|
|
20240111,123000,22932885,3715,3715,3715,3715,0
|
|
20240111,122900,22932885,3715,3715,3715,3715,0
|
|
20240111,122800,22932885,3715,3715,3715,3715,0
|
|
20240111,122700,22932885,3715,3715,3715,3715,0
|
|
20240111,122600,22932885,3715,3715,3715,3715,0
|
|
20240111,122500,22932885,3715,3715,3715,3715,0
|
|
20240111,122400,22932885,3715,3715,3715,3715,0
|
|
20240111,122300,22932885,3715,3715,3715,3715,6
|
|
20240111,122200,22910595,3720,3720,3720,3720,0
|
|
20240111,122100,22910595,3720,3720,3720,3720,0
|
|
20240111,122000,22910595,3720,3720,3720,3720,19
|
|
20240111,121900,22839915,3720,3720,3720,3720,5
|
|
20240111,121800,22821315,3715,3715,3715,3715,134
|
|
20240111,121700,22323505,3715,3715,3715,3715,0
|
|
20240111,121600,22323505,3715,3715,3715,3715,0
|
|
20240111,121500,22323505,3715,3715,3715,3715,0
|
|
20240111,121400,22323505,3715,3715,3715,3715,0
|
|
20240111,121300,22323505,3715,3715,3715,3715,0
|
|
20240111,121200,22323505,3715,3715,3715,3715,0
|
|
20240111,121100,22323505,3715,3715,3715,3715,0
|
|
20240111,121000,22323505,3715,3715,3715,3715,0
|
|
20240111,120900,22323505,3715,3715,3715,3715,0
|
|
20240111,120800,22323505,3715,3715,3715,3715,0
|
|
20240111,120700,22323505,3715,3715,3715,3715,0
|
|
20240111,120600,22323505,3715,3715,3715,3715,0
|
|
20240111,120500,22323505,3715,3715,3715,3715,0
|
|
20240111,120400,22323505,3715,3715,3715,3715,0
|
|
20240111,120300,22323505,3715,3715,3715,3715,0
|
|
20240111,120200,22323505,3715,3715,3715,3715,0
|
|
20240111,120100,22323505,3715,3715,3715,3715,0
|
|
20240111,120000,22323505,3715,3715,3715,3715,37
|
|
20240111,115900,22186050,3735,3735,3735,3735,0
|
|
20240111,115800,22186050,3735,3735,3735,3735,0
|
|
20240111,115700,22186050,3735,3735,3735,3735,0
|
|
20240111,115600,22186050,3735,3735,3735,3735,0
|
|
20240111,115500,22186050,3735,3735,3735,3735,0
|
|
20240111,115400,22186050,3735,3735,3735,3735,0
|
|
20240111,115300,22186050,3735,3735,3735,3735,31
|
|
20240111,115200,22070265,3735,3735,3735,3735,0
|
|
20240111,115100,22070265,3735,3735,3735,3735,0
|
|
20240111,115000,22070265,3735,3735,3735,3735,0
|
|
20240111,114900,22070265,3735,3735,3735,3735,3
|
|
20240111,114800,22059060,3730,3730,3730,3730,9
|
|
20240111,114700,22025490,3720,3720,3720,3720,0
|
|
20240111,114600,22025490,3720,3720,3720,3720,0
|
|
20240111,114500,22025490,3720,3720,3720,3720,0
|
|
20240111,114400,22025490,3720,3720,3720,3720,0
|
|
20240111,114300,22025490,3720,3720,3720,3720,0
|
|
20240111,114200,22025490,3720,3720,3720,3720,0
|
|
20240111,114100,22025490,3720,3720,3720,3720,0
|
|
20240111,114000,22025490,3720,3720,3720,3720,0
|
|
20240111,113900,22025490,3720,3720,3720,3720,656
|
|
20240111,113800,19585170,3715,3715,3715,3715,0
|
|
20240111,113700,19585170,3715,3715,3715,3715,0
|
|
20240111,113600,19585170,3715,3715,3715,3715,0
|
|
20240111,113500,19585170,3715,3715,3715,3715,0
|
|
20240111,113400,19585170,3715,3715,3715,3715,0
|
|
20240111,113300,19585170,3715,3715,3715,3715,0
|
|
20240111,113200,19585170,3715,3715,3715,3715,0
|
|
20240111,113100,19585170,3715,3715,3715,3715,0
|
|
20240111,113000,19585170,3715,3715,3715,3715,0
|
|
20240111,112900,19585170,3715,3715,3715,3715,0
|
|
20240111,112800,19585170,3715,3715,3715,3715,0
|
|
20240111,112700,19585170,3715,3715,3715,3715,0
|
|
20240111,112600,19585170,3715,3715,3715,3715,0
|
|
20240111,112500,19585170,3715,3715,3715,3715,0
|
|
20240111,112400,19585170,3715,3715,3715,3715,119
|
|
20240111,112300,19143085,3715,3715,3715,3715,0
|
|
20240111,112200,19143085,3715,3715,3715,3715,25
|
|
20240111,112100,19050210,3715,3715,3715,3715,0
|
|
20240111,112000,19050210,3715,3715,3715,3715,0
|
|
20240111,111900,19050210,3715,3715,3715,3715,1
|
|
20240111,111800,19046495,3710,3710,3710,3710,0
|
|
20240111,111700,19046495,3710,3710,3710,3710,0
|
|
20240111,111600,19046495,3710,3710,3710,3710,0
|
|
20240111,111500,19046495,3710,3710,3710,3710,0
|
|
20240111,111400,19046495,3710,3710,3710,3710,0
|
|
20240111,111300,19046495,3710,3710,3710,3710,0
|
|
20240111,111200,19046495,3710,3710,3710,3710,0
|
|
20240111,111100,19046495,3710,3710,3710,3710,22
|
|
20240111,111000,18964875,3710,3710,3710,3710,0
|
|
20240111,110900,18964875,3710,3715,3715,3710,7
|
|
20240111,110800,18938885,3715,3715,3715,3715,0
|
|
20240111,110700,18938885,3715,3715,3715,3715,0
|
|
20240111,110600,18938885,3715,3715,3715,3715,0
|
|
20240111,110500,18938885,3715,3715,3715,3715,0
|
|
20240111,110400,18938885,3715,3715,3715,3715,0
|
|
20240111,110300,18938885,3715,3715,3715,3715,0
|
|
20240111,110200,18938885,3715,3715,3715,3715,0
|
|
20240111,110100,18938885,3715,3710,3715,3710,600
|
|
20240111,110000,16712715,3710,3710,3710,3710,0
|
|
20240111,105900,16712715,3710,3710,3710,3710,3
|
|
20240111,105800,16701585,3710,3710,3710,3710,0
|
|
20240111,105700,16701585,3710,3710,3710,3710,0
|
|
20240111,105600,16701585,3710,3710,3710,3710,1
|
|
20240111,105500,16697875,3715,3715,3715,3715,0
|
|
20240111,105400,16697875,3715,3715,3715,3715,0
|
|
20240111,105300,16697875,3715,3715,3715,3715,0
|
|
20240111,105200,16697875,3715,3715,3715,3715,0
|
|
20240111,105100,16697875,3715,3715,3715,3715,0
|
|
20240111,105000,16697875,3715,3715,3715,3715,0
|
|
20240111,104900,16697875,3715,3715,3715,3715,0
|
|
20240111,104800,16697875,3715,3715,3715,3715,0
|
|
20240111,104700,16697875,3715,3715,3715,3715,0
|
|
20240111,104600,16697875,3715,3715,3715,3715,0
|
|
20240111,104500,16697875,3715,3715,3715,3715,0
|
|
20240111,104400,16697875,3715,3695,3715,3695,114
|
|
20240111,104300,16276125,3700,3700,3700,3700,230
|
|
20240111,104200,15425125,3710,3710,3710,3710,61
|
|
20240111,104100,15198815,3715,3715,3715,3715,0
|
|
20240111,104000,15198815,3715,3715,3715,3715,0
|
|
20240111,103900,15198815,3715,3715,3715,3715,0
|
|
20240111,103800,15198815,3715,3715,3715,3715,0
|
|
20240111,103700,15198815,3715,3715,3715,3715,0
|
|
20240111,103600,15198815,3715,3715,3715,3715,0
|
|
20240111,103500,15198815,3715,3715,3715,3715,0
|
|
20240111,103400,15198815,3715,3715,3715,3715,0
|
|
20240111,103300,15198815,3715,3715,3715,3715,0
|
|
20240111,103200,15198815,3715,3715,3715,3715,0
|
|
20240111,103100,15198815,3715,3715,3715,3715,0
|
|
20240111,103000,15198815,3715,3715,3715,3715,0
|
|
20240111,102900,15198815,3715,3715,3715,3715,0
|
|
20240111,102800,15198815,3715,3715,3715,3715,3
|
|
20240111,102700,15187670,3715,3715,3715,3715,0
|
|
20240111,102600,15187670,3715,3715,3715,3715,0
|
|
20240111,102500,15187670,3715,3715,3715,3715,0
|
|
20240111,102400,15187670,3715,3715,3715,3715,0
|
|
20240111,102300,15187670,3715,3715,3715,3715,0
|
|
20240111,102200,15187670,3715,3715,3715,3715,0
|
|
20240111,102100,15187670,3715,3715,3715,3715,0
|
|
20240111,102000,15187670,3715,3715,3715,3715,0
|
|
20240111,101900,15187670,3715,3715,3715,3715,0
|
|
20240111,101800,15187670,3715,3715,3715,3715,0
|
|
20240111,101700,15187670,3715,3715,3715,3715,1
|
|
20240111,101600,15183955,3715,3715,3715,3715,0
|
|
20240111,101500,15183955,3715,3715,3715,3715,0
|
|
20240111,101400,15183955,3715,3710,3715,3710,89
|
|
20240111,101300,14853515,3710,3710,3710,3710,0
|
|
20240111,101200,14853515,3710,3710,3710,3710,0
|
|
20240111,101100,14853515,3710,3710,3710,3710,127
|
|
20240111,101000,14382345,3710,3710,3710,3710,0
|
|
20240111,100900,14382345,3710,3710,3710,3710,2
|
|
20240111,100800,14374925,3715,3715,3715,3715,0
|
|
20240111,100700,14374925,3715,3715,3715,3715,7
|
|
20240111,100600,14348920,3715,3715,3715,3715,0
|
|
20240111,100500,14348920,3715,3715,3715,3715,1
|
|
20240111,100400,14345205,3715,3715,3715,3715,0
|
|
20240111,100300,14345205,3715,3715,3715,3715,0
|
|
20240111,100200,14345205,3715,3715,3715,3715,0
|
|
20240111,100100,14345205,3715,3715,3715,3715,0
|
|
20240111,100000,14345205,3715,3715,3715,3715,1
|
|
20240111,095900,14341490,3710,3710,3710,3710,0
|
|
20240111,095800,14341490,3710,3710,3710,3710,0
|
|
20240111,095700,14341490,3710,3710,3710,3710,0
|
|
20240111,095600,14341490,3710,3710,3710,3710,0
|
|
20240111,095500,14341490,3710,3710,3710,3710,358
|
|
20240111,095400,13013310,3710,3715,3715,3710,744
|
|
20240111,095300,10250350,3715,3715,3715,3715,194
|
|
20240111,095200,9529640,3720,3720,3720,3720,0
|
|
20240111,095100,9529640,3720,3720,3720,3720,0
|
|
20240111,095000,9529640,3720,3720,3720,3720,10
|
|
20240111,094900,9492440,3720,3720,3720,3720,0
|
|
20240111,094800,9492440,3720,3720,3720,3720,0
|
|
20240111,094700,9492440,3720,3725,3725,3720,256
|
|
20240111,094600,8540070,3725,3725,3725,3725,17
|
|
20240111,094500,8476745,3725,3725,3725,3725,0
|
|
20240111,094400,8476745,3725,3725,3725,3725,0
|
|
20240111,094300,8476745,3725,3725,3725,3725,23
|
|
20240111,094200,8391070,3725,3725,3725,3725,0
|
|
20240111,094100,8391070,3725,3725,3725,3725,53
|
|
20240111,094000,8193645,3730,3730,3730,3730,0
|
|
20240111,093900,8193645,3730,3740,3740,3730,4
|
|
20240111,093800,8178705,3740,3740,3740,3740,1
|
|
20240111,093700,8174965,3740,3725,3740,3725,376
|
|
20240111,093600,6774350,3725,3725,3725,3725,0
|
|
20240111,093500,6774350,3725,3725,3725,3725,0
|
|
20240111,093400,6774350,3725,3725,3725,3725,0
|
|
20240111,093300,6774350,3725,3725,3725,3725,0
|
|
20240111,093200,6774350,3725,3730,3730,3725,217
|
|
20240111,093100,5965985,3730,3730,3730,3730,42
|
|
20240111,093000,5809325,3730,3730,3730,3730,2
|
|
20240111,092900,5801865,3730,3730,3730,3730,26
|
|
20240111,092800,5704885,3730,3730,3730,3730,75
|
|
20240111,092700,5425135,3750,3750,3750,3750,0
|
|
20240111,092600,5425135,3750,3750,3750,3750,0
|
|
20240111,092500,5425135,3750,3750,3750,3750,0
|
|
20240111,092400,5425135,3750,3750,3750,3750,0
|
|
20240111,092300,5425135,3750,3745,3750,3745,46
|
|
20240111,092200,5252860,3750,3745,3750,3745,194
|
|
20240111,092100,4526035,3750,3750,3750,3745,101
|
|
20240111,092000,4147735,3750,3750,3750,3750,0
|
|
20240111,091900,4147735,3750,3750,3750,3750,0
|
|
20240111,091800,4147735,3750,3760,3760,3750,245
|
|
20240111,091700,3228055,3760,3760,3760,3760,0
|
|
20240111,091600,3228055,3760,3760,3760,3760,100
|
|
20240111,091500,2852055,3760,3760,3760,3760,0
|
|
20240111,091400,2852055,3760,3760,3760,3760,0
|
|
20240111,091300,2852055,3760,3765,3765,3760,47
|
|
20240111,091200,2675325,3795,3795,3795,3795,10
|
|
20240111,091100,2637375,3795,3805,3805,3795,35
|
|
20240111,091000,2504450,3815,3815,3815,3815,0
|
|
20240111,090900,2504450,3815,3810,3815,3800,108
|
|
20240111,090800,2093745,3815,3815,3815,3815,3
|
|
20240111,090700,2082300,3820,3820,3820,3820,1
|
|
20240111,090600,2078480,3800,3820,3825,3800,31
|
|
20240111,090500,1960475,3825,3820,3825,3820,31
|
|
20240111,090400,1842035,3820,3820,3820,3820,50
|
|
20240111,090300,1651035,3830,3830,3830,3830,0
|
|
20240111,090200,1651035,3830,3795,3830,3795,35
|
|
20240111,090100,1518000,3795,3795,3795,3795,17
|
|
20240111,090000,1453485,3795,3795,3795,3795,383
|