656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,195300,105292560,3550,3550,3550,3550,174
|
|
20240112,195200,105292560,3550,3550,3550,3550,0
|
|
20240112,195100,105292560,3550,3550,3550,3550,0
|
|
20240112,195000,105292560,3550,3550,3550,3550,0
|
|
20240112,194900,105292560,3550,3550,3550,3550,0
|
|
20240112,194800,105292560,3550,3550,3550,3550,0
|
|
20240112,194700,105292560,3550,3550,3550,3550,0
|
|
20240112,194600,105292560,3550,3550,3550,3550,0
|
|
20240112,194500,105292560,3550,3550,3550,3550,0
|
|
20240112,194400,105292560,3550,3550,3550,3550,0
|
|
20240112,194300,105292560,3550,3550,3550,3550,0
|
|
20240112,194200,105292560,3550,3550,3550,3550,0
|
|
20240112,194100,105292560,3550,3550,3550,3550,0
|
|
20240112,194000,105292560,3550,3550,3550,3550,0
|
|
20240112,193900,105292560,3550,3550,3550,3550,0
|
|
20240112,193800,105292560,3550,3550,3550,3550,0
|
|
20240112,193700,105292560,3550,3550,3550,3550,0
|
|
20240112,193600,105292560,3550,3550,3550,3550,0
|
|
20240112,193500,105292560,3550,3550,3550,3550,0
|
|
20240112,193400,105292560,3550,3550,3550,3550,0
|
|
20240112,193300,105292560,3550,3550,3550,3550,0
|
|
20240112,193200,105292560,3550,3550,3550,3550,0
|
|
20240112,193100,105292560,3550,3550,3550,3550,0
|
|
20240112,193000,105292560,3550,3550,3550,3550,0
|
|
20240112,192900,105292560,3550,3550,3550,3550,0
|
|
20240112,192800,105292560,3550,3550,3550,3550,0
|
|
20240112,192700,105292560,3550,3550,3550,3550,0
|
|
20240112,192600,105292560,3550,3550,3550,3550,0
|
|
20240112,192500,105292560,3550,3550,3550,3550,0
|
|
20240112,192400,105292560,3550,3550,3550,3550,0
|
|
20240112,192300,105292560,3550,3550,3550,3550,174
|
|
20240112,192200,105292560,3550,3550,3550,3550,0
|
|
20240112,192100,105292560,3550,3550,3550,3550,0
|
|
20240112,192000,105292560,3550,3550,3550,3550,0
|
|
20240112,191900,105292560,3550,3550,3550,3550,0
|
|
20240112,191800,105292560,3550,3550,3550,3550,0
|
|
20240112,191700,105292560,3550,3550,3550,3550,0
|
|
20240112,191600,105292560,3550,3550,3550,3550,0
|
|
20240112,191500,105292560,3550,3550,3550,3550,0
|
|
20240112,191400,105292560,3550,3550,3550,3550,0
|
|
20240112,191300,105292560,3550,3550,3550,3550,0
|
|
20240112,191200,105292560,3550,3550,3550,3550,0
|
|
20240112,191100,105292560,3550,3550,3550,3550,0
|
|
20240112,191000,105292560,3550,3550,3550,3550,0
|
|
20240112,190900,105292560,3550,3550,3550,3550,0
|
|
20240112,190800,105292560,3550,3550,3550,3550,0
|
|
20240112,190700,105292560,3550,3550,3550,3550,0
|
|
20240112,190600,105292560,3550,3550,3550,3550,0
|
|
20240112,190500,105292560,3550,3550,3550,3550,0
|
|
20240112,190400,105292560,3550,3550,3550,3550,0
|
|
20240112,190300,105292560,3550,3550,3550,3550,0
|
|
20240112,190200,105292560,3550,3550,3550,3550,0
|
|
20240112,190100,105292560,3550,3550,3550,3550,0
|
|
20240112,190000,105292560,3550,3550,3550,3550,0
|
|
20240112,185900,105292560,3550,3550,3550,3550,0
|
|
20240112,185800,105292560,3550,3550,3550,3550,0
|
|
20240112,185700,105292560,3550,3550,3550,3550,0
|
|
20240112,185600,105292560,3550,3550,3550,3550,0
|
|
20240112,185500,105292560,3550,3550,3550,3550,0
|
|
20240112,185400,105292560,3550,3550,3550,3550,0
|
|
20240112,185300,105292560,3550,3550,3550,3550,174
|
|
20240112,185200,105292560,3550,3550,3550,3550,0
|
|
20240112,185100,105292560,3550,3550,3550,3550,0
|
|
20240112,185000,105292560,3550,3550,3550,3550,0
|
|
20240112,184900,105292560,3550,3550,3550,3550,0
|
|
20240112,184800,105292560,3550,3550,3550,3550,0
|
|
20240112,184700,105292560,3550,3550,3550,3550,0
|
|
20240112,184600,105292560,3550,3550,3550,3550,0
|
|
20240112,184500,105292560,3550,3550,3550,3550,0
|
|
20240112,184400,105292560,3550,3550,3550,3550,0
|
|
20240112,184300,105292560,3550,3550,3550,3550,0
|
|
20240112,184200,105292560,3550,3550,3550,3550,0
|
|
20240112,184100,105292560,3550,3550,3550,3550,0
|
|
20240112,184000,105292560,3550,3550,3550,3550,0
|
|
20240112,183900,105292560,3550,3550,3550,3550,0
|
|
20240112,183800,105292560,3550,3550,3550,3550,0
|
|
20240112,183700,105292560,3550,3550,3550,3550,0
|
|
20240112,183600,105292560,3550,3550,3550,3550,0
|
|
20240112,183500,105292560,3550,3550,3550,3550,0
|
|
20240112,183400,105292560,3550,3550,3550,3550,0
|
|
20240112,183300,105292560,3550,3550,3550,3550,0
|
|
20240112,183200,105292560,3550,3550,3550,3550,0
|
|
20240112,183100,105292560,3550,3550,3550,3550,0
|
|
20240112,183000,105292560,3550,3550,3550,3550,0
|
|
20240112,182900,105292560,3550,3550,3550,3550,0
|
|
20240112,182800,105292560,3550,3550,3550,3550,0
|
|
20240112,182700,105292560,3550,3550,3550,3550,0
|
|
20240112,182600,105292560,3550,3550,3550,3550,0
|
|
20240112,182500,105292560,3550,3550,3550,3550,0
|
|
20240112,182400,105292560,3550,3550,3550,3550,0
|
|
20240112,182300,105292560,3550,3550,3550,3550,174
|
|
20240112,182200,105292560,3550,3550,3550,3550,0
|
|
20240112,182100,105292560,3550,3550,3550,3550,0
|
|
20240112,182000,105292560,3550,3550,3550,3550,0
|
|
20240112,181900,105292560,3550,3550,3550,3550,0
|
|
20240112,181800,105292560,3550,3550,3550,3550,0
|
|
20240112,181700,105292560,3550,3550,3550,3550,0
|
|
20240112,181600,105292560,3550,3550,3550,3550,0
|
|
20240112,181500,105292560,3550,3550,3550,3550,0
|
|
20240112,181400,105292560,3550,3550,3550,3550,0
|
|
20240112,181300,105292560,3550,3550,3550,3550,0
|
|
20240112,181200,105292560,3550,3550,3550,3550,0
|
|
20240112,181100,105292560,3550,3550,3550,3550,0
|
|
20240112,181000,105292560,3550,3550,3550,3550,0
|
|
20240112,180900,105292560,3550,3550,3550,3550,0
|
|
20240112,180800,105292560,3550,3550,3550,3550,0
|
|
20240112,180700,105292560,3550,3550,3550,3550,0
|
|
20240112,180600,105292560,3550,3550,3550,3550,0
|
|
20240112,180500,105292560,3550,3550,3550,3550,0
|
|
20240112,180400,105292560,3550,3550,3550,3550,0
|
|
20240112,180300,105292560,3550,3550,3550,3550,0
|
|
20240112,180200,105292560,3550,3550,3550,3550,0
|
|
20240112,180100,105292560,3550,3550,3550,3550,0
|
|
20240112,180000,105292560,3550,3550,3550,3550,0
|
|
20240112,175900,105292560,3550,3550,3550,3550,0
|
|
20240112,175800,105292560,3550,3550,3550,3550,0
|
|
20240112,175700,105292560,3550,3550,3550,3550,0
|
|
20240112,175600,105292560,3550,3550,3550,3550,0
|
|
20240112,175500,105292560,3550,3550,3550,3550,0
|
|
20240112,175400,105292560,3550,3550,3550,3550,0
|
|
20240112,175300,105292560,3550,3550,3550,3550,174
|
|
20240112,175200,105292560,3550,3550,3550,3550,0
|
|
20240112,175100,105292560,3550,3550,3550,3550,0
|
|
20240112,175000,105292560,3550,3550,3550,3550,0
|
|
20240112,174900,105292560,3550,3550,3550,3550,0
|
|
20240112,174800,105292560,3550,3550,3550,3550,0
|
|
20240112,174700,105292560,3550,3550,3550,3550,0
|
|
20240112,174600,105292560,3550,3550,3550,3550,0
|
|
20240112,174500,105292560,3550,3550,3550,3550,0
|
|
20240112,174400,105292560,3550,3550,3550,3550,0
|
|
20240112,174300,105292560,3550,3550,3550,3550,0
|
|
20240112,174200,105292560,3550,3550,3550,3550,0
|
|
20240112,174100,105292560,3550,3550,3550,3550,0
|
|
20240112,174000,105292560,3550,3550,3550,3550,0
|
|
20240112,173900,105292560,3550,3550,3550,3550,0
|
|
20240112,173800,105292560,3550,3550,3550,3550,0
|
|
20240112,173700,105292560,3550,3550,3550,3550,0
|
|
20240112,173600,105292560,3550,3550,3550,3550,0
|
|
20240112,173500,105292560,3550,3550,3550,3550,0
|
|
20240112,173400,105292560,3550,3550,3550,3550,0
|
|
20240112,173300,105292560,3550,3550,3550,3550,0
|
|
20240112,173200,105292560,3550,3550,3550,3550,0
|
|
20240112,173100,105292560,3550,3550,3550,3550,0
|
|
20240112,173000,105292560,3550,3550,3550,3550,0
|
|
20240112,172900,105292560,3550,3550,3550,3550,0
|
|
20240112,172800,105292560,3550,3550,3550,3550,0
|
|
20240112,172700,105292560,3550,3550,3550,3550,0
|
|
20240112,172600,105292560,3550,3550,3550,3550,0
|
|
20240112,172500,105292560,3550,3550,3550,3550,0
|
|
20240112,172400,105292560,3550,3550,3550,3550,0
|
|
20240112,172300,105292560,3550,3550,3550,3550,174
|
|
20240112,172200,105292560,3550,3550,3550,3550,0
|
|
20240112,172100,105292560,3550,3550,3550,3550,0
|
|
20240112,172000,105292560,3550,3550,3550,3550,0
|
|
20240112,171900,105292560,3550,3550,3550,3550,0
|
|
20240112,171800,105292560,3550,3550,3550,3550,0
|
|
20240112,171700,105292560,3550,3550,3550,3550,0
|
|
20240112,171600,105292560,3550,3550,3550,3550,0
|
|
20240112,171500,105292560,3550,3550,3550,3550,0
|
|
20240112,171400,105292560,3550,3550,3550,3550,0
|
|
20240112,171300,105292560,3550,3550,3550,3550,0
|
|
20240112,171200,105292560,3550,3550,3550,3550,0
|
|
20240112,171100,105292560,3550,3550,3550,3550,0
|
|
20240112,171000,105292560,3550,3550,3550,3550,0
|
|
20240112,170900,105292560,3550,3550,3550,3550,0
|
|
20240112,170800,105292560,3550,3550,3550,3550,0
|
|
20240112,170700,105292560,3550,3550,3550,3550,0
|
|
20240112,170600,105292560,3550,3550,3550,3550,0
|
|
20240112,170500,105292560,3550,3550,3550,3550,0
|
|
20240112,170400,105292560,3550,3550,3550,3550,0
|
|
20240112,170300,105292560,3550,3550,3550,3550,0
|
|
20240112,170200,105292560,3550,3550,3550,3550,0
|
|
20240112,170100,105292560,3550,3550,3550,3550,0
|
|
20240112,170000,105292560,3550,3550,3550,3550,0
|
|
20240112,165900,105292560,3550,3550,3550,3550,0
|
|
20240112,165800,105292560,3550,3550,3550,3550,0
|
|
20240112,165700,105292560,3550,3550,3550,3550,0
|
|
20240112,165600,105292560,3550,3550,3550,3550,0
|
|
20240112,165500,105292560,3550,3550,3550,3550,0
|
|
20240112,165400,105292560,3550,3550,3550,3550,0
|
|
20240112,165300,105292560,3550,3550,3550,3550,174
|
|
20240112,165200,105292560,3550,3550,3550,3550,0
|
|
20240112,165100,105292560,3550,3550,3550,3550,0
|
|
20240112,165000,105292560,3550,3550,3550,3550,0
|
|
20240112,164900,105292560,3550,3550,3550,3550,0
|
|
20240112,164800,105292560,3550,3550,3550,3550,0
|
|
20240112,164700,105292560,3550,3550,3550,3550,0
|
|
20240112,164600,105292560,3550,3550,3550,3550,0
|
|
20240112,164500,105292560,3550,3550,3550,3550,0
|
|
20240112,164400,105292560,3550,3550,3550,3550,0
|
|
20240112,164300,105292560,3550,3550,3550,3550,0
|
|
20240112,164200,105292560,3550,3550,3550,3550,0
|
|
20240112,164100,105292560,3550,3550,3550,3550,0
|
|
20240112,164000,105292560,3550,3550,3550,3550,0
|
|
20240112,163900,105292560,3550,3550,3550,3550,0
|
|
20240112,163800,105292560,3550,3550,3550,3550,0
|
|
20240112,163700,105292560,3550,3550,3550,3550,0
|
|
20240112,163600,105292560,3550,3550,3550,3550,0
|
|
20240112,163500,105292560,3550,3550,3550,3550,0
|
|
20240112,163400,105292560,3550,3550,3550,3550,0
|
|
20240112,163300,105292560,3550,3550,3550,3550,0
|
|
20240112,163200,105292560,3550,3550,3550,3550,0
|
|
20240112,163100,105292560,3550,3550,3550,3550,0
|
|
20240112,163000,105292560,3550,3550,3550,3550,0
|
|
20240112,162900,105292560,3550,3550,3550,3550,0
|
|
20240112,162800,105292560,3550,3550,3550,3550,0
|
|
20240112,162700,105292560,3550,3550,3550,3550,0
|
|
20240112,162600,105292560,3550,3550,3550,3550,0
|
|
20240112,162500,105292560,3550,3550,3550,3550,0
|
|
20240112,162400,105292560,3550,3550,3550,3550,0
|
|
20240112,162300,105292560,3550,3550,3550,3550,174
|
|
20240112,162200,105292560,3550,3550,3550,3550,0
|
|
20240112,162100,105292560,3550,3550,3550,3550,0
|
|
20240112,162000,105292560,3550,3550,3550,3550,0
|
|
20240112,161900,105292560,3550,3550,3550,3550,0
|
|
20240112,161800,105292560,3550,3550,3550,3550,0
|
|
20240112,161700,105292560,3550,3550,3550,3550,0
|
|
20240112,161600,105292560,3550,3550,3550,3550,0
|
|
20240112,161500,105292560,3550,3550,3550,3550,0
|
|
20240112,161400,105292560,3550,3550,3550,3550,0
|
|
20240112,161300,105292560,3550,3550,3550,3550,0
|
|
20240112,161200,105292560,3550,3550,3550,3550,0
|
|
20240112,161100,105292560,3550,3550,3550,3550,0
|
|
20240112,161000,105292560,3550,3550,3550,3550,0
|
|
20240112,160900,105292560,3550,3550,3550,3550,0
|
|
20240112,160800,105292560,3550,3550,3550,3550,0
|
|
20240112,160700,105292560,3550,3550,3550,3550,0
|
|
20240112,160600,105292560,3550,3550,3550,3550,0
|
|
20240112,160500,105292560,3550,3550,3550,3550,0
|
|
20240112,160400,105292560,3550,3550,3550,3550,0
|
|
20240112,160300,105292560,3550,3550,3550,3550,0
|
|
20240112,160200,105292560,3550,3550,3550,3550,0
|
|
20240112,160100,105292560,3550,3550,3550,3550,0
|
|
20240112,160000,105292560,3550,3550,3550,3550,0
|
|
20240112,155900,105292560,3550,3550,3550,3550,0
|
|
20240112,155800,105292560,3550,3550,3550,3550,0
|
|
20240112,155700,105292560,3550,3550,3550,3550,0
|
|
20240112,155600,105292560,3550,3550,3550,3550,0
|
|
20240112,155500,105292560,3550,3550,3550,3550,0
|
|
20240112,155400,105292560,3550,3550,3550,3550,0
|
|
20240112,155300,105292560,3550,3550,3550,3550,174
|
|
20240112,155200,105292560,3550,3550,3550,3550,0
|
|
20240112,155100,105292560,3550,3550,3550,3550,0
|
|
20240112,155000,105292560,3550,3550,3550,3550,0
|
|
20240112,154900,105292560,3550,3550,3550,3550,0
|
|
20240112,154800,105292560,3550,3550,3550,3550,0
|
|
20240112,154700,105292560,3550,3550,3550,3550,0
|
|
20240112,154600,105292560,3550,3550,3550,3550,0
|
|
20240112,154500,105292560,3550,3550,3550,3550,0
|
|
20240112,154400,105292560,3550,3550,3550,3550,0
|
|
20240112,154300,105292560,3550,3550,3550,3550,0
|
|
20240112,154200,105292560,3550,3550,3550,3550,0
|
|
20240112,154100,105292560,3550,3550,3550,3550,0
|
|
20240112,154000,105292560,3550,3550,3550,3550,0
|
|
20240112,153900,105292560,3550,3550,3550,3550,0
|
|
20240112,153800,105292560,3550,3550,3550,3550,0
|
|
20240112,153700,105292560,3550,3550,3550,3550,0
|
|
20240112,153600,105292560,3550,3550,3550,3550,0
|
|
20240112,153500,105292560,3550,3550,3550,3550,0
|
|
20240112,153400,105292560,3550,3550,3550,3550,0
|
|
20240112,153300,105292560,3550,3550,3550,3550,0
|
|
20240112,153200,105292560,3550,3550,3550,3550,0
|
|
20240112,153100,105292560,3550,3550,3550,3550,0
|
|
20240112,153000,105292560,3550,3550,3550,3550,174
|
|
20240112,152900,104674860,3550,3550,3550,3550,0
|
|
20240112,152800,104674860,3550,3550,3550,3550,0
|
|
20240112,152700,104674860,3550,3550,3550,3550,0
|
|
20240112,152600,104674860,3550,3550,3550,3550,0
|
|
20240112,152500,104674860,3550,3550,3550,3550,0
|
|
20240112,152400,104674860,3550,3550,3550,3550,0
|
|
20240112,152300,104674860,3550,3550,3550,3550,0
|
|
20240112,152200,104674860,3550,3550,3550,3550,0
|
|
20240112,152100,104674860,3550,3550,3550,3550,0
|
|
20240112,152000,104674860,3550,3550,3550,3550,0
|
|
20240112,151900,104674860,3550,3485,3550,3480,536
|
|
20240112,151800,102806785,3485,3485,3485,3485,7
|
|
20240112,151700,102782390,3485,3485,3485,3485,180
|
|
20240112,151600,102155090,3490,3490,3490,3490,3
|
|
20240112,151500,102144620,3490,3490,3490,3490,0
|
|
20240112,151400,102144620,3490,3490,3490,3490,0
|
|
20240112,151300,102144620,3490,3490,3490,3490,3
|
|
20240112,151200,102134150,3490,3490,3490,3490,3
|
|
20240112,151100,102123680,3490,3490,3490,3490,3
|
|
20240112,151000,102113210,3485,3490,3495,3485,244
|
|
20240112,150900,101262385,3490,3495,3495,3490,12
|
|
20240112,150800,101220490,3490,3490,3490,3490,105
|
|
20240112,150700,100854040,3495,3495,3495,3495,0
|
|
20240112,150600,100854040,3495,3495,3495,3495,3
|
|
20240112,150500,100843555,3490,3490,3490,3490,0
|
|
20240112,150400,100843555,3490,3490,3490,3490,0
|
|
20240112,150300,100843555,3490,3490,3490,3490,0
|
|
20240112,150200,100843555,3490,3490,3490,3490,0
|
|
20240112,150100,100843555,3490,3490,3490,3490,1
|
|
20240112,150000,100840065,3490,3490,3490,3490,0
|
|
20240112,145900,100840065,3490,3490,3490,3490,0
|
|
20240112,145800,100840065,3490,3490,3490,3490,50
|
|
20240112,145700,100665565,3495,3495,3495,3495,0
|
|
20240112,145600,100665565,3495,3495,3495,3495,0
|
|
20240112,145500,100665565,3495,3495,3495,3495,0
|
|
20240112,145400,100665565,3495,3495,3495,3495,30
|
|
20240112,145300,100560715,3495,3495,3495,3495,0
|
|
20240112,145200,100560715,3495,3495,3495,3495,0
|
|
20240112,145100,100560715,3495,3495,3495,3495,30
|
|
20240112,145000,100455865,3490,3490,3490,3490,171
|
|
20240112,144900,99859075,3490,3495,3495,3490,150
|
|
20240112,144800,99334935,3495,3495,3495,3495,0
|
|
20240112,144700,99334935,3495,3495,3495,3495,0
|
|
20240112,144600,99334935,3495,3495,3495,3495,0
|
|
20240112,144500,99334935,3495,3495,3495,3495,0
|
|
20240112,144400,99334935,3495,3495,3495,3495,114
|
|
20240112,144300,98936505,3500,3500,3500,3500,2
|
|
20240112,144200,98929505,3500,3500,3500,3500,0
|
|
20240112,144100,98929505,3500,3500,3500,3500,0
|
|
20240112,144000,98929505,3500,3500,3500,3500,0
|
|
20240112,143900,98929505,3500,3500,3500,3500,0
|
|
20240112,143800,98929505,3500,3500,3500,3500,0
|
|
20240112,143700,98929505,3500,3500,3500,3500,0
|
|
20240112,143600,98929505,3500,3500,3500,3500,0
|
|
20240112,143500,98929505,3500,3500,3500,3500,0
|
|
20240112,143400,98929505,3500,3500,3500,3500,0
|
|
20240112,143300,98929505,3500,3500,3500,3500,0
|
|
20240112,143200,98929505,3500,3500,3500,3500,9
|
|
20240112,143100,98898005,3500,3500,3500,3500,18
|
|
20240112,143000,98835005,3500,3500,3500,3500,0
|
|
20240112,142900,98835005,3500,3500,3500,3500,0
|
|
20240112,142800,98835005,3500,3500,3500,3500,0
|
|
20240112,142700,98835005,3500,3500,3500,3500,0
|
|
20240112,142600,98835005,3500,3500,3500,3500,0
|
|
20240112,142500,98835005,3500,3500,3500,3500,0
|
|
20240112,142400,98835005,3500,3500,3500,3500,0
|
|
20240112,142300,98835005,3500,3500,3500,3500,0
|
|
20240112,142200,98835005,3500,3500,3500,3500,0
|
|
20240112,142100,98835005,3500,3500,3500,3500,0
|
|
20240112,142000,98835005,3500,3500,3500,3500,0
|
|
20240112,141900,98835005,3500,3500,3500,3500,123
|
|
20240112,141800,98404505,3500,3500,3500,3500,0
|
|
20240112,141700,98404505,3500,3500,3500,3500,0
|
|
20240112,141600,98404505,3500,3500,3500,3500,0
|
|
20240112,141500,98404505,3500,3500,3500,3500,0
|
|
20240112,141400,98404505,3500,3500,3500,3500,0
|
|
20240112,141300,98404505,3500,3500,3500,3500,0
|
|
20240112,141200,98404505,3500,3500,3500,3500,6
|
|
20240112,141100,98383505,3500,3500,3500,3500,0
|
|
20240112,141000,98383505,3500,3500,3500,3500,0
|
|
20240112,140900,98383505,3500,3500,3500,3500,0
|
|
20240112,140800,98383505,3500,3500,3500,3500,0
|
|
20240112,140700,98383505,3500,3500,3500,3500,0
|
|
20240112,140600,98383505,3500,3500,3500,3500,0
|
|
20240112,140500,98383505,3500,3500,3500,3500,1
|
|
20240112,140400,98380005,3510,3510,3510,3510,0
|
|
20240112,140300,98380005,3510,3510,3510,3510,0
|
|
20240112,140200,98380005,3510,3510,3510,3510,0
|
|
20240112,140100,98380005,3510,3510,3510,3510,11
|
|
20240112,140000,98341395,3510,3510,3510,3510,9
|
|
20240112,135900,98309805,3495,3495,3495,3495,0
|
|
20240112,135800,98309805,3495,3495,3495,3495,0
|
|
20240112,135700,98309805,3495,3495,3495,3495,0
|
|
20240112,135600,98309805,3495,3495,3495,3495,0
|
|
20240112,135500,98309805,3495,3495,3495,3495,55
|
|
20240112,135400,98117580,3495,3495,3495,3495,3
|
|
20240112,135300,98107095,3495,3495,3495,3495,8
|
|
20240112,135200,98079135,3495,3495,3495,3495,0
|
|
20240112,135100,98079135,3495,3495,3495,3495,0
|
|
20240112,135000,98079135,3495,3495,3495,3495,10
|
|
20240112,134900,98044185,3495,3495,3495,3495,10
|
|
20240112,134800,98009235,3495,3495,3495,3495,10
|
|
20240112,134700,97974285,3495,3495,3495,3495,79
|
|
20240112,134600,97698180,3495,3495,3495,3495,0
|
|
20240112,134500,97698180,3495,3495,3495,3495,0
|
|
20240112,134400,97698180,3495,3495,3495,3495,0
|
|
20240112,134300,97698180,3495,3495,3495,3495,0
|
|
20240112,134200,97698180,3495,3495,3495,3495,0
|
|
20240112,134100,97698180,3495,3495,3495,3495,0
|
|
20240112,134000,97698180,3495,3490,3495,3490,369
|
|
20240112,133900,96408645,3485,3485,3485,3485,0
|
|
20240112,133800,96408645,3485,3485,3485,3485,0
|
|
20240112,133700,96408645,3485,3485,3485,3485,0
|
|
20240112,133600,96408645,3485,3485,3485,3485,8
|
|
20240112,133500,96380765,3485,3485,3485,3485,0
|
|
20240112,133400,96380765,3485,3485,3485,3485,0
|
|
20240112,133300,96380765,3485,3485,3485,3485,0
|
|
20240112,133200,96380765,3485,3485,3485,3485,0
|
|
20240112,133100,96380765,3485,3485,3485,3485,0
|
|
20240112,133000,96380765,3485,3485,3485,3485,0
|
|
20240112,132900,96380765,3485,3485,3485,3485,0
|
|
20240112,132800,96380765,3485,3485,3485,3485,0
|
|
20240112,132700,96380765,3485,3485,3485,3485,0
|
|
20240112,132600,96380765,3485,3485,3485,3485,600
|
|
20240112,132500,94289765,3475,3475,3475,3475,0
|
|
20240112,132400,94289765,3475,3475,3475,3475,400
|
|
20240112,132300,92899765,3475,3475,3475,3475,0
|
|
20240112,132200,92899765,3475,3475,3475,3475,0
|
|
20240112,132100,92899765,3475,3480,3480,3475,47
|
|
20240112,132000,92736435,3475,3475,3475,3475,0
|
|
20240112,131900,92736435,3475,3480,3480,3475,76
|
|
20240112,131800,92471960,3480,3485,3485,3480,2
|
|
20240112,131700,92464995,3485,3485,3485,3485,50
|
|
20240112,131600,92290745,3480,3480,3480,3480,0
|
|
20240112,131500,92290745,3480,3485,3485,3480,6
|
|
20240112,131400,92269840,3485,3485,3485,3485,5
|
|
20240112,131300,92252415,3480,3485,3485,3480,40
|
|
20240112,131200,92113060,3490,3495,3495,3490,29
|
|
20240112,131100,92011820,3490,3515,3515,3490,1943
|
|
20240112,131000,85208330,3515,3515,3515,3515,0
|
|
20240112,130900,85208330,3515,3515,3515,3515,0
|
|
20240112,130800,85208330,3515,3515,3515,3515,0
|
|
20240112,130700,85208330,3515,3525,3525,3515,56
|
|
20240112,130600,85011215,3530,3530,3530,3530,30
|
|
20240112,130500,84905315,3530,3530,3530,3530,0
|
|
20240112,130400,84905315,3530,3530,3530,3530,0
|
|
20240112,130300,84905315,3530,3530,3530,3530,0
|
|
20240112,130200,84905315,3530,3530,3530,3530,0
|
|
20240112,130100,84905315,3530,3530,3530,3530,0
|
|
20240112,130000,84905315,3530,3530,3530,3530,0
|
|
20240112,125900,84905315,3530,3530,3530,3525,14
|
|
20240112,125800,84855955,3520,3520,3520,3520,0
|
|
20240112,125700,84855955,3520,3520,3520,3520,0
|
|
20240112,125600,84855955,3520,3520,3520,3520,0
|
|
20240112,125500,84855955,3520,3520,3520,3520,0
|
|
20240112,125400,84855955,3520,3520,3520,3520,0
|
|
20240112,125300,84855955,3520,3520,3520,3520,0
|
|
20240112,125200,84855955,3520,3520,3520,3520,0
|
|
20240112,125100,84855955,3520,3520,3520,3520,0
|
|
20240112,125000,84855955,3520,3520,3520,3520,0
|
|
20240112,124900,84855955,3520,3520,3520,3520,0
|
|
20240112,124800,84855955,3520,3520,3520,3520,0
|
|
20240112,124700,84855955,3520,3520,3520,3520,0
|
|
20240112,124600,84855955,3520,3520,3520,3520,0
|
|
20240112,124500,84855955,3520,3520,3520,3520,0
|
|
20240112,124400,84855955,3520,3525,3525,3520,5
|
|
20240112,124300,84838350,3530,3530,3530,3530,0
|
|
20240112,124200,84838350,3530,3530,3530,3530,1
|
|
20240112,124100,84834820,3530,3530,3530,3530,0
|
|
20240112,124000,84834820,3530,3530,3530,3530,0
|
|
20240112,123900,84834820,3530,3535,3535,3530,13
|
|
20240112,123800,84788925,3540,3540,3540,3540,0
|
|
20240112,123700,84788925,3540,3540,3540,3540,1
|
|
20240112,123600,84785385,3550,3550,3550,3550,0
|
|
20240112,123500,84785385,3550,3550,3550,3550,0
|
|
20240112,123400,84785385,3550,3550,3550,3550,0
|
|
20240112,123300,84785385,3550,3550,3550,3550,0
|
|
20240112,123200,84785385,3550,3550,3550,3550,0
|
|
20240112,123100,84785385,3550,3550,3550,3550,0
|
|
20240112,123000,84785385,3550,3550,3550,3550,0
|
|
20240112,122900,84785385,3550,3550,3550,3550,3
|
|
20240112,122800,84774735,3540,3540,3540,3540,0
|
|
20240112,122700,84774735,3540,3540,3540,3540,0
|
|
20240112,122600,84774735,3540,3540,3540,3540,1
|
|
20240112,122500,84771195,3540,3540,3540,3540,0
|
|
20240112,122400,84771195,3540,3540,3540,3540,0
|
|
20240112,122300,84771195,3540,3540,3540,3540,220
|
|
20240112,122200,83992395,3550,3550,3550,3550,0
|
|
20240112,122100,83992395,3550,3550,3550,3550,0
|
|
20240112,122000,83992395,3550,3550,3550,3550,0
|
|
20240112,121900,83992395,3550,3550,3550,3550,0
|
|
20240112,121800,83992395,3550,3550,3550,3550,0
|
|
20240112,121700,83992395,3550,3550,3550,3550,0
|
|
20240112,121600,83992395,3550,3550,3550,3550,0
|
|
20240112,121500,83992395,3550,3550,3550,3550,0
|
|
20240112,121400,83992395,3550,3550,3550,3550,0
|
|
20240112,121300,83992395,3550,3550,3550,3550,0
|
|
20240112,121200,83992395,3550,3550,3550,3550,70
|
|
20240112,121100,83743895,3555,3555,3555,3555,0
|
|
20240112,121000,83743895,3555,3555,3555,3555,12
|
|
20240112,120900,83701235,3550,3535,3555,3535,568
|
|
20240112,120800,81686180,3515,3515,3515,3515,0
|
|
20240112,120700,81686180,3515,3515,3515,3515,0
|
|
20240112,120600,81686180,3515,3515,3515,3515,4
|
|
20240112,120500,81672120,3515,3515,3515,3515,0
|
|
20240112,120400,81672120,3515,3515,3515,3515,0
|
|
20240112,120300,81672120,3515,3515,3515,3515,0
|
|
20240112,120200,81672120,3515,3515,3515,3515,58
|
|
20240112,120100,81468250,3505,3505,3505,3505,0
|
|
20240112,120000,81468250,3505,3505,3505,3505,0
|
|
20240112,115900,81468250,3505,3505,3505,3505,0
|
|
20240112,115800,81468250,3505,3505,3505,3505,0
|
|
20240112,115700,81468250,3505,3505,3505,3505,0
|
|
20240112,115600,81468250,3505,3505,3505,3505,0
|
|
20240112,115500,81468250,3505,3505,3505,3505,0
|
|
20240112,115400,81468250,3505,3505,3505,3505,0
|
|
20240112,115300,81468250,3505,3505,3505,3505,0
|
|
20240112,115200,81468250,3505,3505,3505,3505,0
|
|
20240112,115100,81468250,3505,3505,3505,3505,0
|
|
20240112,115000,81468250,3505,3505,3505,3505,0
|
|
20240112,114900,81468250,3505,3505,3505,3505,0
|
|
20240112,114800,81468250,3505,3505,3505,3505,211
|
|
20240112,114700,80728695,3505,3505,3505,3505,0
|
|
20240112,114600,80728695,3505,3505,3505,3505,50
|
|
20240112,114500,80553445,3505,3505,3505,3505,0
|
|
20240112,114400,80553445,3505,3505,3505,3505,0
|
|
20240112,114300,80553445,3505,3505,3505,3505,1
|
|
20240112,114200,80549940,3505,3505,3505,3505,0
|
|
20240112,114100,80549940,3505,3505,3505,3505,0
|
|
20240112,114000,80549940,3505,3505,3505,3505,1
|
|
20240112,113900,80546435,3500,3500,3500,3500,0
|
|
20240112,113800,80546435,3500,3500,3500,3500,0
|
|
20240112,113700,80546435,3500,3500,3500,3500,0
|
|
20240112,113600,80546435,3500,3500,3500,3500,42
|
|
20240112,113500,80399435,3500,3505,3505,3500,308
|
|
20240112,113400,79321365,3510,3510,3510,3510,12
|
|
20240112,113300,79279245,3510,3515,3515,3510,33
|
|
20240112,113200,79163255,3515,3515,3515,3515,0
|
|
20240112,113100,79163255,3515,3515,3515,3515,0
|
|
20240112,113000,79163255,3515,3515,3515,3515,0
|
|
20240112,112900,79163255,3515,3515,3515,3515,0
|
|
20240112,112800,79163255,3515,3500,3515,3500,2022
|
|
20240112,112700,72069950,3500,3500,3500,3500,222
|
|
20240112,112600,71292950,3505,3505,3505,3505,0
|
|
20240112,112500,71292950,3505,3505,3505,3505,36
|
|
20240112,112400,71166770,3505,3505,3505,3505,0
|
|
20240112,112300,71166770,3505,3505,3505,3505,0
|
|
20240112,112200,71166770,3505,3505,3505,3505,0
|
|
20240112,112100,71166770,3505,3505,3505,3505,0
|
|
20240112,112000,71166770,3505,3505,3505,3505,79
|
|
20240112,111900,70889875,3505,3505,3505,3505,15
|
|
20240112,111800,70837300,3505,3505,3505,3505,5
|
|
20240112,111700,70819775,3505,3505,3505,3505,0
|
|
20240112,111600,70819775,3505,3505,3505,3505,0
|
|
20240112,111500,70819775,3505,3505,3505,3505,51
|
|
20240112,111400,70641020,3505,3505,3505,3505,0
|
|
20240112,111300,70641020,3505,3505,3505,3505,100
|
|
20240112,111200,70290520,3505,3505,3505,3505,0
|
|
20240112,111100,70290520,3505,3505,3505,3505,0
|
|
20240112,111000,70290520,3505,3505,3505,3505,0
|
|
20240112,110900,70290520,3505,3505,3505,3505,0
|
|
20240112,110800,70290520,3505,3505,3505,3505,0
|
|
20240112,110700,70290520,3505,3505,3505,3505,20
|
|
20240112,110600,70220420,3505,3505,3505,3505,0
|
|
20240112,110500,70220420,3505,3505,3505,3505,0
|
|
20240112,110400,70220420,3505,3505,3505,3505,0
|
|
20240112,110300,70220420,3505,3505,3505,3505,0
|
|
20240112,110200,70220420,3505,3505,3505,3505,6
|
|
20240112,110100,70199390,3500,3505,3505,3500,1500
|
|
20240112,110000,64944865,3505,3510,3510,3505,164
|
|
20240112,105900,64370030,3510,3510,3510,3510,11
|
|
20240112,105800,64331420,3510,3510,3510,3510,17
|
|
20240112,105700,64271750,3515,3515,3515,3515,0
|
|
20240112,105600,64271750,3515,3515,3515,3515,22
|
|
20240112,105500,64194420,3515,3515,3515,3515,23
|
|
20240112,105400,64113575,3515,3505,3515,3505,174
|
|
20240112,105300,63503550,3505,3505,3505,3505,1
|
|
20240112,105200,63500045,3505,3505,3505,3505,0
|
|
20240112,105100,63500045,3505,3505,3505,3505,0
|
|
20240112,105000,63500045,3505,3505,3505,3505,0
|
|
20240112,104900,63500045,3505,3505,3505,3505,0
|
|
20240112,104800,63500045,3505,3505,3505,3505,0
|
|
20240112,104700,63500045,3505,3505,3505,3505,0
|
|
20240112,104600,63500045,3505,3505,3505,3505,0
|
|
20240112,104500,63500045,3505,3505,3505,3505,0
|
|
20240112,104400,63500045,3505,3505,3505,3505,0
|
|
20240112,104300,63500045,3505,3505,3505,3505,0
|
|
20240112,104200,63500045,3505,3505,3505,3505,3
|
|
20240112,104100,63489530,3505,3505,3505,3505,0
|
|
20240112,104000,63489530,3505,3505,3505,3505,0
|
|
20240112,103900,63489530,3505,3505,3505,3505,0
|
|
20240112,103800,63489530,3505,3505,3505,3505,0
|
|
20240112,103700,63489530,3505,3505,3505,3505,0
|
|
20240112,103600,63489530,3505,3505,3505,3505,3
|
|
20240112,103500,63479015,3505,3505,3505,3505,0
|
|
20240112,103400,63479015,3505,3505,3505,3505,0
|
|
20240112,103300,63479015,3505,3500,3505,3500,21
|
|
20240112,103200,63405510,3500,3500,3500,3500,0
|
|
20240112,103100,63405510,3500,3500,3500,3500,0
|
|
20240112,103000,63405510,3500,3500,3500,3500,366
|
|
20240112,102900,62124510,3500,3500,3500,3500,0
|
|
20240112,102800,62124510,3500,3500,3500,3500,0
|
|
20240112,102700,62124510,3500,3500,3500,3500,0
|
|
20240112,102600,62124510,3500,3500,3500,3500,0
|
|
20240112,102500,62124510,3500,3500,3500,3500,0
|
|
20240112,102400,62124510,3500,3500,3500,3500,0
|
|
20240112,102300,62124510,3500,3500,3500,3500,27
|
|
20240112,102200,62030010,3505,3505,3505,3505,0
|
|
20240112,102100,62030010,3505,3505,3505,3505,0
|
|
20240112,102000,62030010,3505,3505,3505,3505,0
|
|
20240112,101900,62030010,3505,3505,3505,3505,0
|
|
20240112,101800,62030010,3505,3505,3505,3505,0
|
|
20240112,101700,62030010,3505,3505,3505,3505,0
|
|
20240112,101600,62030010,3505,3505,3505,3505,1
|
|
20240112,101500,62026505,3505,3505,3505,3505,5
|
|
20240112,101400,62008980,3505,3500,3505,3500,2
|
|
20240112,101300,62001975,3500,3500,3500,3500,0
|
|
20240112,101200,62001975,3500,3500,3500,3500,0
|
|
20240112,101100,62001975,3500,3500,3500,3500,0
|
|
20240112,101000,62001975,3500,3500,3500,3500,400
|
|
20240112,100900,60601975,3505,3505,3505,3505,3
|
|
20240112,100800,60591460,3510,3510,3510,3510,0
|
|
20240112,100700,60591460,3510,3510,3510,3510,0
|
|
20240112,100600,60591460,3510,3510,3510,3510,0
|
|
20240112,100500,60591460,3510,3510,3510,3510,0
|
|
20240112,100400,60591460,3510,3510,3510,3510,0
|
|
20240112,100300,60591460,3510,3510,3510,3510,10
|
|
20240112,100200,60556360,3500,3500,3500,3500,0
|
|
20240112,100100,60556360,3500,3500,3500,3500,0
|
|
20240112,100000,60556360,3500,3500,3500,3500,0
|
|
20240112,095900,60556360,3500,3505,3505,3500,380
|
|
20240112,095800,59226010,3505,3505,3505,3505,127
|
|
20240112,095700,58780875,3510,3510,3510,3510,0
|
|
20240112,095600,58780875,3510,3510,3510,3510,10
|
|
20240112,095500,58745775,3510,3510,3510,3510,10
|
|
20240112,095400,58710675,3510,3510,3510,3510,294
|
|
20240112,095300,57678735,3515,3515,3515,3515,0
|
|
20240112,095200,57678735,3515,3515,3515,3515,0
|
|
20240112,095100,57678735,3515,3515,3515,3515,0
|
|
20240112,095000,57678735,3515,3515,3515,3515,9
|
|
20240112,094900,57647100,3520,3520,3520,3520,0
|
|
20240112,094800,57647100,3520,3520,3520,3520,0
|
|
20240112,094700,57647100,3520,3520,3520,3520,0
|
|
20240112,094600,57647100,3520,3520,3520,3520,0
|
|
20240112,094500,57647100,3520,3520,3520,3520,0
|
|
20240112,094400,57647100,3520,3520,3520,3520,0
|
|
20240112,094300,57647100,3520,3520,3520,3520,0
|
|
20240112,094200,57647100,3520,3520,3520,3520,0
|
|
20240112,094100,57647100,3520,3520,3520,3520,0
|
|
20240112,094000,57647100,3520,3510,3520,3510,102
|
|
20240112,093900,57288070,3530,3530,3530,3530,51
|
|
20240112,093800,57108040,3530,3535,3535,3530,52
|
|
20240112,093700,56924475,3535,3535,3535,3535,0
|
|
20240112,093600,56924475,3535,3535,3535,3535,0
|
|
20240112,093500,56924475,3535,3535,3535,3535,0
|
|
20240112,093400,56924475,3535,3535,3535,3535,0
|
|
20240112,093300,56924475,3535,3535,3535,3535,0
|
|
20240112,093200,56924475,3535,3530,3535,3530,201
|
|
20240112,093100,56214640,3535,3535,3535,3535,55
|
|
20240112,093000,56020215,3535,3540,3540,3535,171
|
|
20240112,092900,55415725,3540,3540,3540,3540,600
|
|
20240112,092800,53291725,3540,3540,3540,3540,0
|
|
20240112,092700,53291725,3540,3540,3540,3540,402
|
|
20240112,092600,51868645,3525,3520,3525,3520,505
|
|
20240112,092500,50090045,3500,3510,3510,3500,2256
|
|
20240112,092400,42187785,3520,3515,3520,3515,108
|
|
20240112,092300,41808130,3505,3510,3510,3505,79
|
|
20240112,092200,41531080,3505,3505,3505,3505,0
|
|
20240112,092100,41531080,3505,3505,3505,3505,38
|
|
20240112,092000,41397890,3510,3510,3510,3510,20
|
|
20240112,091900,41327690,3505,3525,3525,3505,71
|
|
20240112,091800,41078800,3525,3525,3525,3525,0
|
|
20240112,091700,41078800,3525,3530,3530,3525,50
|
|
20240112,091600,40902445,3530,3545,3545,3530,50
|
|
20240112,091500,40725810,3545,3545,3545,3545,37
|
|
20240112,091400,40594645,3540,3540,3540,3540,0
|
|
20240112,091300,40594645,3540,3540,3540,3540,14
|
|
20240112,091200,40545085,3540,3545,3545,3540,153
|
|
20240112,091100,40002890,3525,3525,3525,3525,13
|
|
20240112,091000,39957065,3505,3550,3555,3500,2188
|
|
20240112,090900,32229085,3550,3570,3570,3550,1997
|
|
20240112,090800,25130680,3570,3575,3575,3570,1145
|
|
20240112,090700,21040705,3575,3575,3575,3570,698
|
|
20240112,090600,18546395,3590,3590,3590,3590,448
|
|
20240112,090500,16938075,3590,3610,3610,3590,716
|
|
20240112,090400,14365035,3610,3610,3610,3610,0
|
|
20240112,090300,14365035,3610,3600,3610,3600,12
|
|
20240112,090200,14321785,3680,3680,3680,3680,0
|
|
20240112,090100,14321785,3680,3545,3680,3545,2089
|
|
20240112,090000,6870210,3545,3545,3545,3545,1938
|