683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202000,228887190,3075,3075,3075,3075,13528
|
|
20240109,201900,228887190,3075,3075,3075,3075,0
|
|
20240109,201800,228887190,3075,3075,3075,3075,0
|
|
20240109,201700,228887190,3075,3075,3075,3075,0
|
|
20240109,201600,228887190,3075,3075,3075,3075,0
|
|
20240109,201500,228887190,3075,3075,3075,3075,0
|
|
20240109,201400,228887190,3075,3075,3075,3075,0
|
|
20240109,201300,228887190,3075,3075,3075,3075,0
|
|
20240109,201200,228887190,3075,3075,3075,3075,0
|
|
20240109,201100,228887190,3075,3075,3075,3075,0
|
|
20240109,201000,228887190,3075,3075,3075,3075,0
|
|
20240109,200900,228887190,3075,3075,3075,3075,0
|
|
20240109,200800,228887190,3075,3075,3075,3075,0
|
|
20240109,200700,228887190,3075,3075,3075,3075,0
|
|
20240109,200600,228887190,3075,3075,3075,3075,0
|
|
20240109,200500,228887190,3075,3075,3075,3075,0
|
|
20240109,200400,228887190,3075,3075,3075,3075,0
|
|
20240109,200300,228887190,3075,3075,3075,3075,0
|
|
20240109,200200,228887190,3075,3075,3075,3075,0
|
|
20240109,200100,228887190,3075,3075,3075,3075,0
|
|
20240109,200000,228887190,3075,3075,3075,3075,0
|
|
20240109,195900,228887190,3075,3075,3075,3075,0
|
|
20240109,195800,228887190,3075,3075,3075,3075,0
|
|
20240109,195700,228887190,3075,3075,3075,3075,0
|
|
20240109,195600,228887190,3075,3075,3075,3075,0
|
|
20240109,195500,228887190,3075,3075,3075,3075,0
|
|
20240109,195400,228887190,3075,3075,3075,3075,0
|
|
20240109,195300,228887190,3075,3075,3075,3075,0
|
|
20240109,195200,228887190,3075,3075,3075,3075,0
|
|
20240109,195100,228887190,3075,3075,3075,3075,0
|
|
20240109,195000,228887190,3075,3075,3075,3075,13528
|
|
20240109,194900,228887190,3075,3075,3075,3075,0
|
|
20240109,194800,228887190,3075,3075,3075,3075,0
|
|
20240109,194700,228887190,3075,3075,3075,3075,0
|
|
20240109,194600,228887190,3075,3075,3075,3075,0
|
|
20240109,194500,228887190,3075,3075,3075,3075,0
|
|
20240109,194400,228887190,3075,3075,3075,3075,0
|
|
20240109,194300,228887190,3075,3075,3075,3075,0
|
|
20240109,194200,228887190,3075,3075,3075,3075,0
|
|
20240109,194100,228887190,3075,3075,3075,3075,0
|
|
20240109,194000,228887190,3075,3075,3075,3075,0
|
|
20240109,193900,228887190,3075,3075,3075,3075,0
|
|
20240109,193800,228887190,3075,3075,3075,3075,0
|
|
20240109,193700,228887190,3075,3075,3075,3075,0
|
|
20240109,193600,228887190,3075,3075,3075,3075,0
|
|
20240109,193500,228887190,3075,3075,3075,3075,0
|
|
20240109,193400,228887190,3075,3075,3075,3075,0
|
|
20240109,193300,228887190,3075,3075,3075,3075,0
|
|
20240109,193200,228887190,3075,3075,3075,3075,0
|
|
20240109,193100,228887190,3075,3075,3075,3075,0
|
|
20240109,193000,228887190,3075,3075,3075,3075,0
|
|
20240109,192900,228887190,3075,3075,3075,3075,0
|
|
20240109,192800,228887190,3075,3075,3075,3075,0
|
|
20240109,192700,228887190,3075,3075,3075,3075,0
|
|
20240109,192600,228887190,3075,3075,3075,3075,0
|
|
20240109,192500,228887190,3075,3075,3075,3075,0
|
|
20240109,192400,228887190,3075,3075,3075,3075,0
|
|
20240109,192300,228887190,3075,3075,3075,3075,0
|
|
20240109,192200,228887190,3075,3075,3075,3075,0
|
|
20240109,192100,228887190,3075,3075,3075,3075,0
|
|
20240109,192000,228887190,3075,3075,3075,3075,13528
|
|
20240109,191900,228887190,3075,3075,3075,3075,0
|
|
20240109,191800,228887190,3075,3075,3075,3075,0
|
|
20240109,191700,228887190,3075,3075,3075,3075,0
|
|
20240109,191600,228887190,3075,3075,3075,3075,0
|
|
20240109,191500,228887190,3075,3075,3075,3075,0
|
|
20240109,191400,228887190,3075,3075,3075,3075,0
|
|
20240109,191300,228887190,3075,3075,3075,3075,0
|
|
20240109,191200,228887190,3075,3075,3075,3075,0
|
|
20240109,191100,228887190,3075,3075,3075,3075,0
|
|
20240109,191000,228887190,3075,3075,3075,3075,0
|
|
20240109,190900,228887190,3075,3075,3075,3075,0
|
|
20240109,190800,228887190,3075,3075,3075,3075,0
|
|
20240109,190700,228887190,3075,3075,3075,3075,0
|
|
20240109,190600,228887190,3075,3075,3075,3075,0
|
|
20240109,190500,228887190,3075,3075,3075,3075,0
|
|
20240109,190400,228887190,3075,3075,3075,3075,0
|
|
20240109,190300,228887190,3075,3075,3075,3075,0
|
|
20240109,190200,228887190,3075,3075,3075,3075,0
|
|
20240109,190100,228887190,3075,3075,3075,3075,0
|
|
20240109,190000,228887190,3075,3075,3075,3075,0
|
|
20240109,185900,228887190,3075,3075,3075,3075,0
|
|
20240109,185800,228887190,3075,3075,3075,3075,0
|
|
20240109,185700,228887190,3075,3075,3075,3075,0
|
|
20240109,185600,228887190,3075,3075,3075,3075,0
|
|
20240109,185500,228887190,3075,3075,3075,3075,0
|
|
20240109,185400,228887190,3075,3075,3075,3075,0
|
|
20240109,185300,228887190,3075,3075,3075,3075,0
|
|
20240109,185200,228887190,3075,3075,3075,3075,0
|
|
20240109,185100,228887190,3075,3075,3075,3075,0
|
|
20240109,185000,228887190,3075,3075,3075,3075,13528
|
|
20240109,184900,228887190,3075,3075,3075,3075,0
|
|
20240109,184800,228887190,3075,3075,3075,3075,0
|
|
20240109,184700,228887190,3075,3075,3075,3075,0
|
|
20240109,184600,228887190,3075,3075,3075,3075,0
|
|
20240109,184500,228887190,3075,3075,3075,3075,0
|
|
20240109,184400,228887190,3075,3075,3075,3075,0
|
|
20240109,184300,228887190,3075,3075,3075,3075,0
|
|
20240109,184200,228887190,3075,3075,3075,3075,0
|
|
20240109,184100,228887190,3075,3075,3075,3075,0
|
|
20240109,184000,228887190,3075,3075,3075,3075,0
|
|
20240109,183900,228887190,3075,3075,3075,3075,0
|
|
20240109,183800,228887190,3075,3075,3075,3075,0
|
|
20240109,183700,228887190,3075,3075,3075,3075,0
|
|
20240109,183600,228887190,3075,3075,3075,3075,0
|
|
20240109,183500,228887190,3075,3075,3075,3075,0
|
|
20240109,183400,228887190,3075,3075,3075,3075,0
|
|
20240109,183300,228887190,3075,3075,3075,3075,0
|
|
20240109,183200,228887190,3075,3075,3075,3075,0
|
|
20240109,183100,228887190,3075,3075,3075,3075,0
|
|
20240109,183000,228887190,3075,3075,3075,3075,0
|
|
20240109,182900,228887190,3075,3075,3075,3075,0
|
|
20240109,182800,228887190,3075,3075,3075,3075,0
|
|
20240109,182700,228887190,3075,3075,3075,3075,0
|
|
20240109,182600,228887190,3075,3075,3075,3075,0
|
|
20240109,182500,228887190,3075,3075,3075,3075,0
|
|
20240109,182400,228887190,3075,3075,3075,3075,0
|
|
20240109,182300,228887190,3075,3075,3075,3075,0
|
|
20240109,182200,228887190,3075,3075,3075,3075,0
|
|
20240109,182100,228887190,3075,3075,3075,3075,0
|
|
20240109,182000,228887190,3075,3075,3075,3075,13528
|
|
20240109,181900,228887190,3075,3075,3075,3075,0
|
|
20240109,181800,228887190,3075,3075,3075,3075,0
|
|
20240109,181700,228887190,3075,3075,3075,3075,0
|
|
20240109,181600,228887190,3075,3075,3075,3075,0
|
|
20240109,181500,228887190,3075,3075,3075,3075,0
|
|
20240109,181400,228887190,3075,3075,3075,3075,0
|
|
20240109,181300,228887190,3075,3075,3075,3075,0
|
|
20240109,181200,228887190,3075,3075,3075,3075,0
|
|
20240109,181100,228887190,3075,3075,3075,3075,0
|
|
20240109,181000,228887190,3075,3075,3075,3075,0
|
|
20240109,180900,228887190,3075,3075,3075,3075,0
|
|
20240109,180800,228887190,3075,3075,3075,3075,0
|
|
20240109,180700,228887190,3075,3075,3075,3075,0
|
|
20240109,180600,228887190,3075,3075,3075,3075,0
|
|
20240109,180500,228887190,3075,3075,3075,3075,0
|
|
20240109,180400,228887190,3075,3075,3075,3075,0
|
|
20240109,180300,228887190,3075,3075,3075,3075,0
|
|
20240109,180200,228887190,3075,3075,3075,3075,0
|
|
20240109,180100,228887190,3075,3075,3075,3075,0
|
|
20240109,180000,228887190,3075,3075,3075,3075,0
|
|
20240109,175900,228887190,3075,3075,3075,3075,0
|
|
20240109,175800,228887190,3075,3075,3075,3075,0
|
|
20240109,175700,228887190,3075,3075,3075,3075,0
|
|
20240109,175600,228887190,3075,3075,3075,3075,0
|
|
20240109,175500,228887190,3075,3075,3075,3075,0
|
|
20240109,175400,228887190,3075,3075,3075,3075,0
|
|
20240109,175300,228887190,3075,3075,3075,3075,0
|
|
20240109,175200,228887190,3075,3075,3075,3075,0
|
|
20240109,175100,228887190,3075,3075,3075,3075,0
|
|
20240109,175000,228887190,3075,3075,3075,3075,13528
|
|
20240109,174900,228887190,3075,3075,3075,3075,0
|
|
20240109,174800,228887190,3075,3075,3075,3075,0
|
|
20240109,174700,228887190,3075,3075,3075,3075,0
|
|
20240109,174600,228887190,3075,3075,3075,3075,0
|
|
20240109,174500,228887190,3075,3075,3075,3075,0
|
|
20240109,174400,228887190,3075,3075,3075,3075,0
|
|
20240109,174300,228887190,3075,3075,3075,3075,0
|
|
20240109,174200,228887190,3075,3075,3075,3075,0
|
|
20240109,174100,228887190,3075,3075,3075,3075,0
|
|
20240109,174000,228887190,3075,3075,3075,3075,0
|
|
20240109,173900,228887190,3075,3075,3075,3075,0
|
|
20240109,173800,228887190,3075,3075,3075,3075,0
|
|
20240109,173700,228887190,3075,3075,3075,3075,0
|
|
20240109,173600,228887190,3075,3075,3075,3075,0
|
|
20240109,173500,228887190,3075,3075,3075,3075,0
|
|
20240109,173400,228887190,3075,3075,3075,3075,0
|
|
20240109,173300,228887190,3075,3075,3075,3075,0
|
|
20240109,173200,228887190,3075,3075,3075,3075,0
|
|
20240109,173100,228887190,3075,3075,3075,3075,0
|
|
20240109,173000,228887190,3075,3075,3075,3075,0
|
|
20240109,172900,228887190,3075,3075,3075,3075,0
|
|
20240109,172800,228887190,3075,3075,3075,3075,0
|
|
20240109,172700,228887190,3075,3075,3075,3075,0
|
|
20240109,172600,228887190,3075,3075,3075,3075,0
|
|
20240109,172500,228887190,3075,3075,3075,3075,0
|
|
20240109,172400,228887190,3075,3075,3075,3075,0
|
|
20240109,172300,228887190,3075,3075,3075,3075,0
|
|
20240109,172200,228887190,3075,3075,3075,3075,0
|
|
20240109,172100,228887190,3075,3075,3075,3075,0
|
|
20240109,172000,228887190,3075,3075,3075,3075,13528
|
|
20240109,171900,228887190,3075,3075,3075,3075,0
|
|
20240109,171800,228887190,3075,3075,3075,3075,0
|
|
20240109,171700,228887190,3075,3075,3075,3075,0
|
|
20240109,171600,228887190,3075,3075,3075,3075,0
|
|
20240109,171500,228887190,3075,3075,3075,3075,0
|
|
20240109,171400,228887190,3075,3075,3075,3075,0
|
|
20240109,171300,228887190,3075,3075,3075,3075,0
|
|
20240109,171200,228887190,3075,3075,3075,3075,0
|
|
20240109,171100,228887190,3075,3075,3075,3075,0
|
|
20240109,171000,228887190,3075,3075,3075,3075,0
|
|
20240109,170900,228887190,3075,3075,3075,3075,0
|
|
20240109,170800,228887190,3075,3075,3075,3075,0
|
|
20240109,170700,228887190,3075,3075,3075,3075,0
|
|
20240109,170600,228887190,3075,3075,3075,3075,0
|
|
20240109,170500,228887190,3075,3075,3075,3075,0
|
|
20240109,170400,228887190,3075,3075,3075,3075,0
|
|
20240109,170300,228887190,3075,3075,3075,3075,0
|
|
20240109,170200,228887190,3075,3075,3075,3075,0
|
|
20240109,170100,228887190,3075,3075,3075,3075,0
|
|
20240109,170000,228887190,3075,3075,3075,3075,0
|
|
20240109,165900,228887190,3075,3075,3075,3075,0
|
|
20240109,165800,228887190,3075,3075,3075,3075,0
|
|
20240109,165700,228887190,3075,3075,3075,3075,0
|
|
20240109,165600,228887190,3075,3075,3075,3075,0
|
|
20240109,165500,228887190,3075,3075,3075,3075,0
|
|
20240109,165400,228887190,3075,3075,3075,3075,0
|
|
20240109,165300,228887190,3075,3075,3075,3075,0
|
|
20240109,165200,228887190,3075,3075,3075,3075,0
|
|
20240109,165100,228887190,3075,3075,3075,3075,0
|
|
20240109,165000,228887190,3075,3075,3075,3075,13528
|
|
20240109,164900,228887190,3075,3075,3075,3075,0
|
|
20240109,164800,228887190,3075,3075,3075,3075,0
|
|
20240109,164700,228887190,3075,3075,3075,3075,0
|
|
20240109,164600,228887190,3075,3075,3075,3075,0
|
|
20240109,164500,228887190,3075,3075,3075,3075,0
|
|
20240109,164400,228887190,3075,3075,3075,3075,0
|
|
20240109,164300,228887190,3075,3075,3075,3075,0
|
|
20240109,164200,228887190,3075,3075,3075,3075,0
|
|
20240109,164100,228887190,3075,3075,3075,3075,0
|
|
20240109,164000,228887190,3075,3075,3075,3075,0
|
|
20240109,163900,228887190,3075,3075,3075,3075,0
|
|
20240109,163800,228887190,3075,3075,3075,3075,0
|
|
20240109,163700,228887190,3075,3075,3075,3075,0
|
|
20240109,163600,228887190,3075,3075,3075,3075,0
|
|
20240109,163500,228887190,3075,3075,3075,3075,0
|
|
20240109,163400,228887190,3075,3075,3075,3075,0
|
|
20240109,163300,228887190,3075,3075,3075,3075,0
|
|
20240109,163200,228887190,3075,3075,3075,3075,0
|
|
20240109,163100,228887190,3075,3075,3075,3075,0
|
|
20240109,163000,228887190,3075,3075,3075,3075,0
|
|
20240109,162900,228887190,3075,3075,3075,3075,0
|
|
20240109,162800,228887190,3075,3075,3075,3075,0
|
|
20240109,162700,228887190,3075,3075,3075,3075,0
|
|
20240109,162600,228887190,3075,3075,3075,3075,0
|
|
20240109,162500,228887190,3075,3075,3075,3075,0
|
|
20240109,162400,228887190,3075,3075,3075,3075,0
|
|
20240109,162300,228887190,3075,3075,3075,3075,0
|
|
20240109,162200,228887190,3075,3075,3075,3075,0
|
|
20240109,162100,228887190,3075,3075,3075,3075,0
|
|
20240109,162000,228887190,3075,3075,3075,3075,13528
|
|
20240109,161900,228887190,3075,3075,3075,3075,0
|
|
20240109,161800,228887190,3075,3075,3075,3075,0
|
|
20240109,161700,228887190,3075,3075,3075,3075,0
|
|
20240109,161600,228887190,3075,3075,3075,3075,0
|
|
20240109,161500,228887190,3075,3075,3075,3075,0
|
|
20240109,161400,228887190,3075,3075,3075,3075,0
|
|
20240109,161300,228887190,3075,3075,3075,3075,0
|
|
20240109,161200,228887190,3075,3075,3075,3075,0
|
|
20240109,161100,228887190,3075,3075,3075,3075,0
|
|
20240109,161000,228887190,3075,3075,3075,3075,0
|
|
20240109,160900,228887190,3075,3075,3075,3075,0
|
|
20240109,160800,228887190,3075,3075,3075,3075,0
|
|
20240109,160700,228887190,3075,3075,3075,3075,0
|
|
20240109,160600,228887190,3075,3075,3075,3075,0
|
|
20240109,160500,228887190,3075,3075,3075,3075,0
|
|
20240109,160400,228887190,3075,3075,3075,3075,0
|
|
20240109,160300,228887190,3075,3075,3075,3075,0
|
|
20240109,160200,228887190,3075,3075,3075,3075,0
|
|
20240109,160100,228887190,3075,3075,3075,3075,0
|
|
20240109,160000,228887190,3075,3075,3075,3075,0
|
|
20240109,155900,228887190,3075,3075,3075,3075,0
|
|
20240109,155800,228887190,3075,3075,3075,3075,0
|
|
20240109,155700,228887190,3075,3075,3075,3075,0
|
|
20240109,155600,228887190,3075,3075,3075,3075,0
|
|
20240109,155500,228887190,3075,3075,3075,3075,0
|
|
20240109,155400,228887190,3075,3075,3075,3075,0
|
|
20240109,155300,228887190,3075,3075,3075,3075,0
|
|
20240109,155200,228887190,3075,3075,3075,3075,0
|
|
20240109,155100,228887190,3075,3075,3075,3075,0
|
|
20240109,155000,228887190,3075,3075,3075,3075,13528
|
|
20240109,154900,228887190,3075,3075,3075,3075,0
|
|
20240109,154800,228887190,3075,3075,3075,3075,0
|
|
20240109,154700,228887190,3075,3075,3075,3075,0
|
|
20240109,154600,228887190,3075,3075,3075,3075,0
|
|
20240109,154500,228887190,3075,3075,3075,3075,0
|
|
20240109,154400,228887190,3075,3075,3075,3075,0
|
|
20240109,154300,228887190,3075,3075,3075,3075,0
|
|
20240109,154200,228887190,3075,3075,3075,3075,0
|
|
20240109,154100,228887190,3075,3075,3075,3075,0
|
|
20240109,154000,228887190,3075,3075,3075,3075,0
|
|
20240109,153900,228887190,3075,3075,3075,3075,0
|
|
20240109,153800,228887190,3075,3075,3075,3075,0
|
|
20240109,153700,228887190,3075,3075,3075,3075,0
|
|
20240109,153600,228887190,3075,3075,3075,3075,0
|
|
20240109,153500,228887190,3075,3075,3075,3075,0
|
|
20240109,153400,228887190,3075,3075,3075,3075,0
|
|
20240109,153300,228887190,3075,3075,3075,3075,0
|
|
20240109,153200,228887190,3075,3075,3075,3075,0
|
|
20240109,153100,228887190,3075,3075,3075,3075,0
|
|
20240109,153000,228887190,3075,3075,3075,3075,13528
|
|
20240109,152900,187288590,3070,3070,3070,3070,0
|
|
20240109,152800,187288590,3070,3070,3070,3070,0
|
|
20240109,152700,187288590,3070,3070,3070,3070,0
|
|
20240109,152600,187288590,3070,3070,3070,3070,0
|
|
20240109,152500,187288590,3070,3070,3070,3070,0
|
|
20240109,152400,187288590,3070,3070,3070,3070,0
|
|
20240109,152300,187288590,3070,3070,3070,3070,0
|
|
20240109,152200,187288590,3070,3070,3070,3070,0
|
|
20240109,152100,187288590,3070,3070,3070,3070,0
|
|
20240109,152000,187288590,3070,3070,3070,3070,0
|
|
20240109,151900,187288590,3070,3075,3075,3070,65
|
|
20240109,151800,187088930,3075,3075,3075,3075,86
|
|
20240109,151700,186824480,3075,3065,3075,3065,572
|
|
20240109,151600,185070335,3070,3070,3070,3070,12
|
|
20240109,151500,185033495,3065,3075,3075,3065,1622
|
|
20240109,151400,180060000,3075,3065,3075,3065,273
|
|
20240109,151300,179221800,3075,3065,3075,3065,1251
|
|
20240109,151200,175382425,3065,3065,3065,3065,243
|
|
20240109,151100,174637630,3065,3065,3065,3065,242
|
|
20240109,151000,173895900,3065,3065,3065,3065,243
|
|
20240109,150900,173151105,3065,3065,3070,3065,472
|
|
20240109,150800,171703275,3065,3065,3065,3065,19
|
|
20240109,150700,171645040,3070,3070,3070,3065,443
|
|
20240109,150600,170285095,3065,3070,3070,3065,334
|
|
20240109,150500,169259775,3075,3070,3075,3065,33
|
|
20240109,150400,169158455,3065,3070,3075,3065,244
|
|
20240109,150300,168410545,3065,3065,3065,3065,249
|
|
20240109,150200,167647360,3070,3070,3070,3070,242
|
|
20240109,150100,166904420,3070,3070,3070,3070,242
|
|
20240109,150000,166161480,3075,3070,3075,3070,246
|
|
20240109,145900,165406245,3075,3070,3075,3070,244
|
|
20240109,145800,164657155,3070,3070,3075,3065,947
|
|
20240109,145700,161748485,3065,3065,3065,3065,251
|
|
20240109,145600,160979170,3065,3065,3065,3065,243
|
|
20240109,145500,160234375,3065,3070,3070,3065,79
|
|
20240109,145400,159991905,3065,3070,3075,3065,259
|
|
20240109,145300,159196835,3065,3065,3065,3065,242
|
|
20240109,145200,158455105,3065,3065,3065,3065,249
|
|
20240109,145100,157691920,3065,3065,3065,3065,249
|
|
20240109,145000,156928735,3065,3065,3065,3065,242
|
|
20240109,144900,156187005,3065,3065,3065,3065,243
|
|
20240109,144800,155442210,3065,3065,3065,3065,242
|
|
20240109,144700,154700480,3065,3070,3070,3065,50
|
|
20240109,144600,154547045,3070,3070,3070,3070,249
|
|
20240109,144500,153782615,3070,3070,3070,3070,242
|
|
20240109,144400,153039675,3070,3070,3070,3070,244
|
|
20240109,144300,152290595,3070,3065,3070,3065,240
|
|
20240109,144200,151553855,3065,3065,3065,3065,243
|
|
20240109,144100,150809060,3065,3065,3065,3065,242
|
|
20240109,144000,150067330,3065,3065,3070,3065,26
|
|
20240109,143900,149987605,3070,3065,3070,3065,298
|
|
20240109,143800,149073960,3065,3065,3065,3065,242
|
|
20240109,143700,148332230,3065,3065,3065,3065,243
|
|
20240109,143600,147587435,3065,3065,3070,3065,432
|
|
20240109,143500,146262405,3065,3065,3065,3065,243
|
|
20240109,143400,145517610,3065,3065,3070,3065,249
|
|
20240109,143300,144754420,3065,3065,3065,3065,243
|
|
20240109,143200,144009625,3065,3065,3065,3065,12
|
|
20240109,143100,143972845,3065,3065,3065,3065,453
|
|
20240109,143000,142584400,3065,3065,3065,3065,2094
|
|
20240109,142900,136166290,3065,3065,3065,3065,230
|
|
20240109,142800,135461340,3070,3070,3070,3070,0
|
|
20240109,142700,135461340,3070,3070,3070,3070,230
|
|
20240109,142600,134755240,3075,3065,3075,3065,332
|
|
20240109,142500,133737140,3065,3065,3065,3065,230
|
|
20240109,142400,133032190,3070,3070,3070,3070,168
|
|
20240109,142300,132516430,3075,3065,3075,3065,1230
|
|
20240109,142200,128737165,3070,3065,3070,3065,328
|
|
20240109,142100,127731355,3065,3065,3065,3065,230
|
|
20240109,142000,127026405,3065,3065,3065,3065,0
|
|
20240109,141900,127026405,3065,3070,3070,3065,231
|
|
20240109,141800,126318385,3065,3070,3070,3065,231
|
|
20240109,141700,125610365,3065,3065,3065,3065,230
|
|
20240109,141600,124905415,3070,3065,3070,3065,231
|
|
20240109,141500,124197395,3065,3070,3070,3065,237
|
|
20240109,141400,123470955,3070,3070,3070,3065,232
|
|
20240109,141300,122759865,3065,3065,3065,3065,230
|
|
20240109,141200,122054915,3065,3065,3065,3065,230
|
|
20240109,141100,121349965,3075,3075,3075,3075,1
|
|
20240109,141000,121346890,3070,3065,3070,3065,330
|
|
20240109,140900,120334940,3065,3065,3065,3065,230
|
|
20240109,140800,119629990,3070,3065,3070,3065,231
|
|
20240109,140700,118921970,3065,3065,3065,3065,0
|
|
20240109,140600,118921970,3065,3065,3065,3065,230
|
|
20240109,140500,118217020,3070,3070,3070,3065,261
|
|
20240109,140400,117416900,3065,3065,3065,3065,230
|
|
20240109,140300,116711950,3065,3070,3070,3065,232
|
|
20240109,140200,116000860,3070,3070,3070,3065,244
|
|
20240109,140100,115252930,3065,3065,3065,3065,230
|
|
20240109,140000,114547980,3070,3070,3070,3065,329
|
|
20240109,135900,113539100,3065,3065,3065,3065,230
|
|
20240109,135800,112834150,3065,3065,3065,3065,230
|
|
20240109,135700,112129200,3075,3075,3075,3075,0
|
|
20240109,135600,112129200,3075,3070,3075,3065,243
|
|
20240109,135500,111384335,3070,3065,3070,3065,241
|
|
20240109,135400,110645615,3070,3070,3070,3070,95
|
|
20240109,135300,110353965,3065,3065,3065,3065,230
|
|
20240109,135200,109649015,3065,3070,3070,3065,234
|
|
20240109,135100,108931785,3065,3070,3070,3065,272
|
|
20240109,135000,108097895,3070,3070,3070,3070,74
|
|
20240109,134900,107870715,3075,3075,3075,3070,233
|
|
20240109,134800,107155390,3075,3070,3075,3070,231
|
|
20240109,134700,106446215,3075,3070,3075,3070,231
|
|
20240109,134600,105737040,3075,3070,3075,3070,231
|
|
20240109,134500,105027865,3075,3070,3075,3070,231
|
|
20240109,134400,104318690,3075,3075,3075,3070,237
|
|
20240109,134300,103591065,3075,3075,3075,3070,244
|
|
20240109,134200,102841915,3075,3080,3080,3075,48
|
|
20240109,134100,102694310,3080,3075,3080,3075,206
|
|
20240109,134000,102060810,3070,3075,3075,3070,231
|
|
20240109,133900,101351635,3070,3075,3075,3070,340
|
|
20240109,133800,100307285,3070,3070,3070,3070,230
|
|
20240109,133700,99601185,3075,3075,3080,3075,113
|
|
20240109,133600,99253700,3075,3075,3075,3070,325
|
|
20240109,133500,98255475,3070,3075,3075,3070,1451
|
|
20240109,133400,93800900,3070,3080,3080,3070,61
|
|
20240109,133300,93613325,3080,3080,3080,3075,234
|
|
20240109,133200,92893755,3080,3070,3080,3070,400
|
|
20240109,133100,91664875,3075,3080,3080,3075,71
|
|
20240109,133000,91446525,3080,3075,3080,3075,235
|
|
20240109,132900,90723875,3080,3080,3080,3080,11
|
|
20240109,132800,90689995,3085,3085,3085,3085,0
|
|
20240109,132700,90689995,3085,3085,3085,3085,0
|
|
20240109,132600,90689995,3085,3085,3085,3085,0
|
|
20240109,132500,90689995,3085,3085,3085,3085,1
|
|
20240109,132400,90686910,3080,3080,3080,3080,26
|
|
20240109,132300,90606830,3080,3080,3080,3080,0
|
|
20240109,132200,90606830,3080,3080,3080,3080,0
|
|
20240109,132100,90606830,3080,3080,3080,3080,20
|
|
20240109,132000,90545230,3085,3085,3085,3085,0
|
|
20240109,131900,90545230,3085,3085,3085,3085,53
|
|
20240109,131800,90381725,3080,3080,3080,3080,0
|
|
20240109,131700,90381725,3080,3080,3080,3080,0
|
|
20240109,131600,90381725,3080,3080,3080,3080,0
|
|
20240109,131500,90381725,3080,3080,3080,3080,0
|
|
20240109,131400,90381725,3080,3080,3080,3080,0
|
|
20240109,131300,90381725,3080,3080,3080,3080,0
|
|
20240109,131200,90381725,3080,3080,3080,3080,0
|
|
20240109,131100,90381725,3080,3080,3080,3080,1
|
|
20240109,131000,90378645,3085,3085,3085,3085,0
|
|
20240109,130900,90378645,3085,3085,3085,3085,0
|
|
20240109,130800,90378645,3085,3085,3085,3085,0
|
|
20240109,130700,90378645,3085,3085,3085,3085,0
|
|
20240109,130600,90378645,3085,3080,3085,3080,2
|
|
20240109,130500,90372480,3085,3085,3085,3085,0
|
|
20240109,130400,90372480,3085,3085,3085,3085,0
|
|
20240109,130300,90372480,3085,3085,3085,3085,0
|
|
20240109,130200,90372480,3085,3085,3085,3085,0
|
|
20240109,130100,90372480,3085,3085,3085,3085,0
|
|
20240109,130000,90372480,3085,3085,3085,3085,0
|
|
20240109,125900,90372480,3085,3085,3085,3085,0
|
|
20240109,125800,90372480,3085,3085,3085,3085,0
|
|
20240109,125700,90372480,3085,3085,3085,3085,0
|
|
20240109,125600,90372480,3085,3085,3085,3085,0
|
|
20240109,125500,90372480,3085,3085,3085,3085,0
|
|
20240109,125400,90372480,3085,3085,3085,3085,0
|
|
20240109,125300,90372480,3085,3085,3085,3085,6
|
|
20240109,125200,90353970,3090,3090,3090,3090,0
|
|
20240109,125100,90353970,3090,3090,3090,3090,0
|
|
20240109,125000,90353970,3090,3090,3090,3090,0
|
|
20240109,124900,90353970,3090,3090,3090,3090,0
|
|
20240109,124800,90353970,3090,3090,3090,3090,0
|
|
20240109,124700,90353970,3090,3090,3090,3090,15
|
|
20240109,124600,90307620,3090,3090,3090,3090,0
|
|
20240109,124500,90307620,3090,3090,3090,3090,0
|
|
20240109,124400,90307620,3090,3090,3090,3090,0
|
|
20240109,124300,90307620,3090,3090,3090,3090,0
|
|
20240109,124200,90307620,3090,3090,3090,3090,1
|
|
20240109,124100,90304530,3090,3090,3090,3090,1
|
|
20240109,124000,90301440,3090,3085,3090,3085,4
|
|
20240109,123900,90289085,3090,3085,3090,3075,313
|
|
20240109,123800,89326455,3075,3075,3075,3075,0
|
|
20240109,123700,89326455,3075,3080,3080,3075,302
|
|
20240109,123600,88397255,3085,3085,3085,3085,48
|
|
20240109,123500,88249175,3085,3085,3085,3085,0
|
|
20240109,123400,88249175,3085,3085,3085,3085,0
|
|
20240109,123300,88249175,3085,3085,3085,3085,0
|
|
20240109,123200,88249175,3085,3085,3085,3085,0
|
|
20240109,123100,88249175,3085,3085,3085,3085,0
|
|
20240109,123000,88249175,3085,3085,3085,3085,0
|
|
20240109,122900,88249175,3085,3085,3085,3085,0
|
|
20240109,122800,88249175,3085,3085,3085,3085,0
|
|
20240109,122700,88249175,3085,3085,3085,3085,0
|
|
20240109,122600,88249175,3085,3085,3085,3085,0
|
|
20240109,122500,88249175,3085,3085,3085,3085,1
|
|
20240109,122400,88246090,3075,3075,3075,3075,0
|
|
20240109,122300,88246090,3075,3075,3075,3075,0
|
|
20240109,122200,88246090,3075,3075,3075,3075,0
|
|
20240109,122100,88246090,3075,3080,3080,3075,2
|
|
20240109,122000,88239935,3085,3085,3085,3085,0
|
|
20240109,121900,88239935,3085,3090,3090,3085,2
|
|
20240109,121800,88233760,3090,3090,3090,3090,0
|
|
20240109,121700,88233760,3090,3090,3090,3090,0
|
|
20240109,121600,88233760,3090,3090,3090,3090,0
|
|
20240109,121500,88233760,3090,3090,3090,3090,0
|
|
20240109,121400,88233760,3090,3090,3090,3090,1
|
|
20240109,121300,88230670,3085,3085,3085,3085,0
|
|
20240109,121200,88230670,3085,3085,3085,3085,0
|
|
20240109,121100,88230670,3085,3085,3085,3085,3
|
|
20240109,121000,88221415,3090,3090,3090,3085,7
|
|
20240109,120900,88199795,3070,3085,3085,3070,5843
|
|
20240109,120800,70242845,3090,3090,3090,3090,0
|
|
20240109,120700,70242845,3090,3090,3090,3090,0
|
|
20240109,120600,70242845,3090,3090,3090,3090,0
|
|
20240109,120500,70242845,3090,3090,3090,3090,0
|
|
20240109,120400,70242845,3090,3090,3090,3090,0
|
|
20240109,120300,70242845,3090,3090,3090,3090,0
|
|
20240109,120200,70242845,3090,3090,3090,3090,0
|
|
20240109,120100,70242845,3090,3090,3090,3090,0
|
|
20240109,120000,70242845,3090,3090,3090,3090,1
|
|
20240109,115900,70239755,3090,3090,3090,3090,0
|
|
20240109,115800,70239755,3090,3090,3090,3090,0
|
|
20240109,115700,70239755,3090,3090,3090,3090,0
|
|
20240109,115600,70239755,3090,3090,3090,3090,0
|
|
20240109,115500,70239755,3090,3090,3090,3090,1
|
|
20240109,115400,70236665,3085,3085,3085,3085,0
|
|
20240109,115300,70236665,3085,3090,3090,3085,160
|
|
20240109,115200,69742565,3090,3090,3090,3090,2
|
|
20240109,115100,69736385,3085,3085,3085,3085,0
|
|
20240109,115000,69736385,3085,3085,3085,3085,15
|
|
20240109,114900,69690110,3090,3090,3090,3090,0
|
|
20240109,114800,69690110,3090,3090,3090,3090,0
|
|
20240109,114700,69690110,3090,3090,3090,3090,0
|
|
20240109,114600,69690110,3090,3090,3090,3090,0
|
|
20240109,114500,69690110,3090,3090,3090,3090,0
|
|
20240109,114400,69690110,3090,3090,3090,3090,0
|
|
20240109,114300,69690110,3090,3090,3090,3090,0
|
|
20240109,114200,69690110,3090,3090,3090,3090,13
|
|
20240109,114100,69649940,3080,3090,3090,3080,43
|
|
20240109,114000,69517360,3090,3090,3090,3090,303
|
|
20240109,113900,68581090,3090,3090,3090,3090,0
|
|
20240109,113800,68581090,3090,3090,3090,3090,0
|
|
20240109,113700,68581090,3090,3090,3090,3090,6
|
|
20240109,113600,68562550,3090,3090,3090,3090,7
|
|
20240109,113500,68540920,3090,3090,3090,3090,0
|
|
20240109,113400,68540920,3090,3090,3090,3090,10
|
|
20240109,113300,68510020,3090,3090,3090,3090,2
|
|
20240109,113200,68503840,3090,3085,3090,3085,1500
|
|
20240109,113100,63870935,3085,3085,3085,3085,10
|
|
20240109,113000,63840085,3085,3085,3085,3085,0
|
|
20240109,112900,63840085,3085,3085,3085,3085,0
|
|
20240109,112800,63840085,3085,3085,3085,3085,0
|
|
20240109,112700,63840085,3085,3085,3085,3085,0
|
|
20240109,112600,63840085,3085,3085,3085,3085,1
|
|
20240109,112500,63837000,3085,3085,3085,3085,0
|
|
20240109,112400,63837000,3085,3085,3085,3085,26
|
|
20240109,112300,63756790,3080,3080,3080,3080,822
|
|
20240109,112200,61225030,3080,3080,3080,3080,20
|
|
20240109,112100,61163430,3080,3080,3080,3080,99
|
|
20240109,112000,60858510,3080,3080,3080,3080,0
|
|
20240109,111900,60858510,3080,3080,3080,3080,1
|
|
20240109,111800,60855430,3080,3080,3080,3080,0
|
|
20240109,111700,60855430,3080,3080,3080,3080,0
|
|
20240109,111600,60855430,3080,3080,3080,3080,0
|
|
20240109,111500,60855430,3080,3080,3080,3080,0
|
|
20240109,111400,60855430,3080,3080,3080,3080,53
|
|
20240109,111300,60692190,3080,3080,3080,3080,0
|
|
20240109,111200,60692190,3080,3080,3080,3080,110
|
|
20240109,111100,60353390,3080,3080,3080,3080,0
|
|
20240109,111000,60353390,3080,3080,3080,3080,0
|
|
20240109,110900,60353390,3080,3080,3080,3080,0
|
|
20240109,110800,60353390,3080,3080,3080,3080,201
|
|
20240109,110700,59734310,3080,3080,3080,3080,0
|
|
20240109,110600,59734310,3080,3080,3080,3080,0
|
|
20240109,110500,59734310,3080,3080,3080,3080,2
|
|
20240109,110400,59728150,3080,3080,3080,3080,0
|
|
20240109,110300,59728150,3080,3080,3080,3080,0
|
|
20240109,110200,59728150,3080,3080,3080,3080,0
|
|
20240109,110100,59728150,3080,3080,3080,3075,302
|
|
20240109,110000,58798995,3080,3075,3080,3075,69
|
|
20240109,105900,58586595,3080,3080,3080,3080,0
|
|
20240109,105800,58586595,3080,3070,3080,3070,885
|
|
20240109,105700,55867055,3075,3075,3075,3075,0
|
|
20240109,105600,55867055,3075,3075,3075,3075,1
|
|
20240109,105500,55863980,3070,3070,3070,3070,30
|
|
20240109,105400,55771880,3075,3075,3075,3075,0
|
|
20240109,105300,55771880,3075,3075,3075,3075,1
|
|
20240109,105200,55768805,3075,3075,3075,3075,0
|
|
20240109,105100,55768805,3075,3075,3075,3075,0
|
|
20240109,105000,55768805,3075,3075,3075,3075,0
|
|
20240109,104900,55768805,3075,3075,3075,3075,0
|
|
20240109,104800,55768805,3075,3075,3075,3075,1
|
|
20240109,104700,55765730,3070,3070,3070,3070,0
|
|
20240109,104600,55765730,3070,3070,3070,3070,35
|
|
20240109,104500,55658280,3075,3075,3075,3075,0
|
|
20240109,104400,55658280,3075,3075,3075,3075,23
|
|
20240109,104300,55587555,3075,3075,3075,3075,143
|
|
20240109,104200,55147830,3080,3080,3080,3080,0
|
|
20240109,104100,55147830,3080,3080,3080,3080,0
|
|
20240109,104000,55147830,3080,3080,3080,3080,0
|
|
20240109,103900,55147830,3080,3080,3080,3080,0
|
|
20240109,103800,55147830,3080,3080,3080,3080,0
|
|
20240109,103700,55147830,3080,3080,3080,3080,0
|
|
20240109,103600,55147830,3080,3080,3080,3080,2
|
|
20240109,103500,55141670,3080,3080,3080,3080,0
|
|
20240109,103400,55141670,3080,3080,3080,3080,1
|
|
20240109,103300,55138590,3080,3080,3080,3080,1300
|
|
20240109,103200,51134590,3080,3080,3080,3080,0
|
|
20240109,103100,51134590,3080,3080,3080,3080,0
|
|
20240109,103000,51134590,3080,3080,3080,3080,0
|
|
20240109,102900,51134590,3080,3075,3080,3075,51
|
|
20240109,102800,50977760,3080,3080,3080,3080,0
|
|
20240109,102700,50977760,3080,3080,3080,3080,0
|
|
20240109,102600,50977760,3080,3080,3080,3080,0
|
|
20240109,102500,50977760,3080,3080,3080,3080,0
|
|
20240109,102400,50977760,3080,3080,3080,3080,1
|
|
20240109,102300,50974680,3080,3080,3080,3080,0
|
|
20240109,102200,50974680,3080,3080,3080,3080,0
|
|
20240109,102100,50974680,3080,3080,3080,3080,0
|
|
20240109,102000,50974680,3080,3080,3080,3080,0
|
|
20240109,101900,50974680,3080,3080,3080,3080,0
|
|
20240109,101800,50974680,3080,3080,3080,3080,0
|
|
20240109,101700,50974680,3080,3080,3080,3075,251
|
|
20240109,101600,50202595,3075,3075,3075,3075,50
|
|
20240109,101500,50048845,3070,3070,3070,3070,0
|
|
20240109,101400,50048845,3070,3075,3075,3070,225
|
|
20240109,101300,49358080,3080,3080,3080,3080,0
|
|
20240109,101200,49358080,3080,3080,3080,3080,0
|
|
20240109,101100,49358080,3080,3080,3080,3080,0
|
|
20240109,101000,49358080,3080,3080,3080,3080,1
|
|
20240109,100900,49355000,3075,3075,3075,3075,0
|
|
20240109,100800,49355000,3075,3080,3080,3075,1000
|
|
20240109,100700,46279995,3085,3085,3085,3085,0
|
|
20240109,100600,46279995,3085,3085,3085,3085,1
|
|
20240109,100500,46276910,3080,3080,3080,3080,1000
|
|
20240109,100400,43196910,3080,3080,3080,3080,0
|
|
20240109,100300,43196910,3080,3080,3080,3080,0
|
|
20240109,100200,43196910,3080,3080,3080,3075,60
|
|
20240109,100100,43012395,3080,3080,3080,3080,7
|
|
20240109,100000,42990835,3075,3080,3085,3075,54
|
|
20240109,095900,42824560,3080,3075,3080,3075,7
|
|
20240109,095800,42803020,3075,3075,3075,3075,0
|
|
20240109,095700,42803020,3075,3075,3075,3075,5
|
|
20240109,095600,42787645,3085,3085,3085,3085,1
|
|
20240109,095500,42784560,3080,3080,3080,3080,1
|
|
20240109,095400,42781480,3085,3080,3085,3080,302
|
|
20240109,095300,41851315,3085,3085,3085,3085,0
|
|
20240109,095200,41851315,3085,3085,3085,3085,0
|
|
20240109,095100,41851315,3085,3085,3085,3085,0
|
|
20240109,095000,41851315,3085,3085,3085,3085,1
|
|
20240109,094900,41848230,3070,3075,3075,3070,500
|
|
20240109,094800,40310840,3080,3080,3080,3080,0
|
|
20240109,094700,40310840,3080,3075,3080,3075,411
|
|
20240109,094600,39045960,3075,3075,3075,3075,500
|
|
20240109,094500,37508460,3075,3075,3075,3075,244
|
|
20240109,094400,36758160,3075,3075,3075,3075,96
|
|
20240109,094300,36462960,3075,3075,3075,3075,117
|
|
20240109,094200,36103185,3080,3080,3080,3080,10
|
|
20240109,094100,36072385,3075,3075,3075,3075,0
|
|
20240109,094000,36072385,3075,3075,3075,3075,29
|
|
20240109,093900,35983210,3075,3075,3075,3075,180
|
|
20240109,093800,35429710,3075,3075,3075,3075,0
|
|
20240109,093700,35429710,3075,3075,3075,3075,400
|
|
20240109,093600,34199710,3075,3075,3080,3075,549
|
|
20240109,093500,32511525,3075,3070,3075,3070,98
|
|
20240109,093400,32210640,3070,3070,3070,3070,1350
|
|
20240109,093300,28066140,3070,3080,3080,3070,1000
|
|
20240109,093200,24993955,3085,3085,3085,3080,352
|
|
20240109,093100,23909785,3085,3085,3085,3085,2
|
|
20240109,093000,23903615,3080,3080,3080,3080,1000
|
|
20240109,092900,20823615,3085,3085,3085,3085,1
|
|
20240109,092800,20820530,3075,3075,3075,3075,0
|
|
20240109,092700,20820530,3075,3085,3085,3075,1000
|
|
20240109,092600,17742795,3085,3085,3085,3085,0
|
|
20240109,092500,17742795,3085,3085,3085,3085,0
|
|
20240109,092400,17742795,3085,3085,3085,3085,0
|
|
20240109,092300,17742795,3085,3085,3085,3085,40
|
|
20240109,092200,17619395,3085,3085,3085,3085,29
|
|
20240109,092100,17529930,3085,3085,3085,3085,0
|
|
20240109,092000,17529930,3085,3080,3085,3080,500
|
|
20240109,091900,15988930,3075,3075,3075,3075,0
|
|
20240109,091800,15988930,3075,3075,3075,3075,0
|
|
20240109,091700,15988930,3075,3075,3075,3075,1
|
|
20240109,091600,15985855,3080,3080,3080,3080,680
|
|
20240109,091500,13891455,3090,3090,3090,3090,32
|
|
20240109,091400,13792575,3090,3085,3090,3085,1000
|
|
20240109,091300,10703585,3085,3085,3085,3085,20
|
|
20240109,091200,10641885,3085,3085,3085,3085,400
|
|
20240109,091100,9407885,3085,3085,3085,3085,0
|
|
20240109,091000,9407885,3085,3075,3085,3075,152
|
|
20240109,090900,8939725,3080,3080,3080,3080,194
|
|
20240109,090800,8342205,3080,3070,3080,3070,335
|
|
20240109,090700,7312465,3065,3065,3065,3065,1
|
|
20240109,090600,7309400,3070,3065,3070,3065,817
|
|
20240109,090500,4801795,3070,3070,3070,3070,0
|
|
20240109,090400,4801795,3070,3070,3070,3070,0
|
|
20240109,090300,4801795,3070,3070,3070,3070,0
|
|
20240109,090200,4801795,3070,3070,3070,3070,0
|
|
20240109,090100,4801795,3070,3065,3070,3065,1000
|
|
20240109,090000,1732185,3055,3055,3055,3055,567
|