649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194600,103177110,3570,3570,3570,3570,389
|
|
20240103,194500,103177110,3570,3570,3570,3570,0
|
|
20240103,194400,103177110,3570,3570,3570,3570,0
|
|
20240103,194300,103177110,3570,3570,3570,3570,0
|
|
20240103,194200,103177110,3570,3570,3570,3570,0
|
|
20240103,194100,103177110,3570,3570,3570,3570,0
|
|
20240103,194000,103177110,3570,3570,3570,3570,0
|
|
20240103,193900,103177110,3570,3570,3570,3570,0
|
|
20240103,193800,103177110,3570,3570,3570,3570,0
|
|
20240103,193700,103177110,3570,3570,3570,3570,0
|
|
20240103,193600,103177110,3570,3570,3570,3570,0
|
|
20240103,193500,103177110,3570,3570,3570,3570,0
|
|
20240103,193400,103177110,3570,3570,3570,3570,0
|
|
20240103,193300,103177110,3570,3570,3570,3570,0
|
|
20240103,193200,103177110,3570,3570,3570,3570,0
|
|
20240103,193100,103177110,3570,3570,3570,3570,0
|
|
20240103,193000,103177110,3570,3570,3570,3570,0
|
|
20240103,192900,103177110,3570,3570,3570,3570,0
|
|
20240103,192800,103177110,3570,3570,3570,3570,0
|
|
20240103,192700,103177110,3570,3570,3570,3570,0
|
|
20240103,192600,103177110,3570,3570,3570,3570,0
|
|
20240103,192500,103177110,3570,3570,3570,3570,0
|
|
20240103,192400,103177110,3570,3570,3570,3570,0
|
|
20240103,192300,103177110,3570,3570,3570,3570,0
|
|
20240103,192200,103177110,3570,3570,3570,3570,0
|
|
20240103,192100,103177110,3570,3570,3570,3570,0
|
|
20240103,192000,103177110,3570,3570,3570,3570,0
|
|
20240103,191900,103177110,3570,3570,3570,3570,0
|
|
20240103,191800,103177110,3570,3570,3570,3570,0
|
|
20240103,191700,103177110,3570,3570,3570,3570,0
|
|
20240103,191600,103177110,3570,3570,3570,3570,389
|
|
20240103,191500,103177110,3570,3570,3570,3570,0
|
|
20240103,191400,103177110,3570,3570,3570,3570,0
|
|
20240103,191300,103177110,3570,3570,3570,3570,0
|
|
20240103,191200,103177110,3570,3570,3570,3570,0
|
|
20240103,191100,103177110,3570,3570,3570,3570,0
|
|
20240103,191000,103177110,3570,3570,3570,3570,0
|
|
20240103,190900,103177110,3570,3570,3570,3570,0
|
|
20240103,190800,103177110,3570,3570,3570,3570,0
|
|
20240103,190700,103177110,3570,3570,3570,3570,0
|
|
20240103,190600,103177110,3570,3570,3570,3570,0
|
|
20240103,190500,103177110,3570,3570,3570,3570,0
|
|
20240103,190400,103177110,3570,3570,3570,3570,0
|
|
20240103,190300,103177110,3570,3570,3570,3570,0
|
|
20240103,190200,103177110,3570,3570,3570,3570,0
|
|
20240103,190100,103177110,3570,3570,3570,3570,0
|
|
20240103,190000,103177110,3570,3570,3570,3570,0
|
|
20240103,185900,103177110,3570,3570,3570,3570,0
|
|
20240103,185800,103177110,3570,3570,3570,3570,0
|
|
20240103,185700,103177110,3570,3570,3570,3570,0
|
|
20240103,185600,103177110,3570,3570,3570,3570,0
|
|
20240103,185500,103177110,3570,3570,3570,3570,0
|
|
20240103,185400,103177110,3570,3570,3570,3570,0
|
|
20240103,185300,103177110,3570,3570,3570,3570,0
|
|
20240103,185200,103177110,3570,3570,3570,3570,0
|
|
20240103,185100,103177110,3570,3570,3570,3570,0
|
|
20240103,185000,103177110,3570,3570,3570,3570,0
|
|
20240103,184900,103177110,3570,3570,3570,3570,0
|
|
20240103,184800,103177110,3570,3570,3570,3570,0
|
|
20240103,184700,103177110,3570,3570,3570,3570,0
|
|
20240103,184600,103177110,3570,3570,3570,3570,389
|
|
20240103,184500,103177110,3570,3570,3570,3570,0
|
|
20240103,184400,103177110,3570,3570,3570,3570,0
|
|
20240103,184300,103177110,3570,3570,3570,3570,0
|
|
20240103,184200,103177110,3570,3570,3570,3570,0
|
|
20240103,184100,103177110,3570,3570,3570,3570,0
|
|
20240103,184000,103177110,3570,3570,3570,3570,0
|
|
20240103,183900,103177110,3570,3570,3570,3570,0
|
|
20240103,183800,103177110,3570,3570,3570,3570,0
|
|
20240103,183700,103177110,3570,3570,3570,3570,0
|
|
20240103,183600,103177110,3570,3570,3570,3570,0
|
|
20240103,183500,103177110,3570,3570,3570,3570,0
|
|
20240103,183400,103177110,3570,3570,3570,3570,0
|
|
20240103,183300,103177110,3570,3570,3570,3570,0
|
|
20240103,183200,103177110,3570,3570,3570,3570,0
|
|
20240103,183100,103177110,3570,3570,3570,3570,0
|
|
20240103,183000,103177110,3570,3570,3570,3570,0
|
|
20240103,182900,103177110,3570,3570,3570,3570,0
|
|
20240103,182800,103177110,3570,3570,3570,3570,0
|
|
20240103,182700,103177110,3570,3570,3570,3570,0
|
|
20240103,182600,103177110,3570,3570,3570,3570,0
|
|
20240103,182500,103177110,3570,3570,3570,3570,0
|
|
20240103,182400,103177110,3570,3570,3570,3570,0
|
|
20240103,182300,103177110,3570,3570,3570,3570,0
|
|
20240103,182200,103177110,3570,3570,3570,3570,0
|
|
20240103,182100,103177110,3570,3570,3570,3570,0
|
|
20240103,182000,103177110,3570,3570,3570,3570,0
|
|
20240103,181900,103177110,3570,3570,3570,3570,0
|
|
20240103,181800,103177110,3570,3570,3570,3570,0
|
|
20240103,181700,103177110,3570,3570,3570,3570,0
|
|
20240103,181600,103177110,3570,3570,3570,3570,389
|
|
20240103,181500,103177110,3570,3570,3570,3570,0
|
|
20240103,181400,103177110,3570,3570,3570,3570,0
|
|
20240103,181300,103177110,3570,3570,3570,3570,0
|
|
20240103,181200,103177110,3570,3570,3570,3570,0
|
|
20240103,181100,103177110,3570,3570,3570,3570,0
|
|
20240103,181000,103177110,3570,3570,3570,3570,0
|
|
20240103,180900,103177110,3570,3570,3570,3570,0
|
|
20240103,180800,103177110,3570,3570,3570,3570,0
|
|
20240103,180700,103177110,3570,3570,3570,3570,0
|
|
20240103,180600,103177110,3570,3570,3570,3570,0
|
|
20240103,180500,103177110,3570,3570,3570,3570,0
|
|
20240103,180400,103177110,3570,3570,3570,3570,0
|
|
20240103,180300,103177110,3570,3570,3570,3570,0
|
|
20240103,180200,103177110,3570,3570,3570,3570,0
|
|
20240103,180100,103177110,3570,3570,3570,3570,0
|
|
20240103,180000,103177110,3570,3570,3570,3570,0
|
|
20240103,175900,103177110,3570,3570,3570,3570,0
|
|
20240103,175800,103177110,3570,3570,3570,3570,0
|
|
20240103,175700,103177110,3570,3570,3570,3570,0
|
|
20240103,175600,103177110,3570,3570,3570,3570,0
|
|
20240103,175500,103177110,3570,3570,3570,3570,0
|
|
20240103,175400,103177110,3570,3570,3570,3570,0
|
|
20240103,175300,103177110,3570,3570,3570,3570,0
|
|
20240103,175200,103177110,3570,3570,3570,3570,0
|
|
20240103,175100,103177110,3570,3570,3570,3570,0
|
|
20240103,175000,103177110,3570,3570,3570,3570,0
|
|
20240103,174900,103177110,3570,3570,3570,3570,0
|
|
20240103,174800,103177110,3570,3570,3570,3570,0
|
|
20240103,174700,103177110,3570,3570,3570,3570,0
|
|
20240103,174600,103177110,3570,3570,3570,3570,389
|
|
20240103,174500,103177110,3570,3570,3570,3570,0
|
|
20240103,174400,103177110,3570,3570,3570,3570,0
|
|
20240103,174300,103177110,3570,3570,3570,3570,0
|
|
20240103,174200,103177110,3570,3570,3570,3570,0
|
|
20240103,174100,103177110,3570,3570,3570,3570,0
|
|
20240103,174000,103177110,3570,3570,3570,3570,0
|
|
20240103,173900,103177110,3570,3570,3570,3570,0
|
|
20240103,173800,103177110,3570,3570,3570,3570,0
|
|
20240103,173700,103177110,3570,3570,3570,3570,0
|
|
20240103,173600,103177110,3570,3570,3570,3570,0
|
|
20240103,173500,103177110,3570,3570,3570,3570,0
|
|
20240103,173400,103177110,3570,3570,3570,3570,0
|
|
20240103,173300,103177110,3570,3570,3570,3570,0
|
|
20240103,173200,103177110,3570,3570,3570,3570,0
|
|
20240103,173100,103177110,3570,3570,3570,3570,0
|
|
20240103,173000,103177110,3570,3570,3570,3570,0
|
|
20240103,172900,103177110,3570,3570,3570,3570,0
|
|
20240103,172800,103177110,3570,3570,3570,3570,0
|
|
20240103,172700,103177110,3570,3570,3570,3570,0
|
|
20240103,172600,103177110,3570,3570,3570,3570,0
|
|
20240103,172500,103177110,3570,3570,3570,3570,0
|
|
20240103,172400,103177110,3570,3570,3570,3570,0
|
|
20240103,172300,103177110,3570,3570,3570,3570,0
|
|
20240103,172200,103177110,3570,3570,3570,3570,0
|
|
20240103,172100,103177110,3570,3570,3570,3570,0
|
|
20240103,172000,103177110,3570,3570,3570,3570,0
|
|
20240103,171900,103177110,3570,3570,3570,3570,0
|
|
20240103,171800,103177110,3570,3570,3570,3570,0
|
|
20240103,171700,103177110,3570,3570,3570,3570,0
|
|
20240103,171600,103177110,3570,3570,3570,3570,389
|
|
20240103,171500,103177110,3570,3570,3570,3570,0
|
|
20240103,171400,103177110,3570,3570,3570,3570,0
|
|
20240103,171300,103177110,3570,3570,3570,3570,0
|
|
20240103,171200,103177110,3570,3570,3570,3570,0
|
|
20240103,171100,103177110,3570,3570,3570,3570,0
|
|
20240103,171000,103177110,3570,3570,3570,3570,0
|
|
20240103,170900,103177110,3570,3570,3570,3570,0
|
|
20240103,170800,103177110,3570,3570,3570,3570,0
|
|
20240103,170700,103177110,3570,3570,3570,3570,0
|
|
20240103,170600,103177110,3570,3570,3570,3570,0
|
|
20240103,170500,103177110,3570,3570,3570,3570,0
|
|
20240103,170400,103177110,3570,3570,3570,3570,0
|
|
20240103,170300,103177110,3570,3570,3570,3570,0
|
|
20240103,170200,103177110,3570,3570,3570,3570,0
|
|
20240103,170100,103177110,3570,3570,3570,3570,0
|
|
20240103,170000,103177110,3570,3570,3570,3570,0
|
|
20240103,165900,103177110,3570,3570,3570,3570,0
|
|
20240103,165800,103177110,3570,3570,3570,3570,0
|
|
20240103,165700,103177110,3570,3570,3570,3570,0
|
|
20240103,165600,103177110,3570,3570,3570,3570,0
|
|
20240103,165500,103177110,3570,3570,3570,3570,0
|
|
20240103,165400,103177110,3570,3570,3570,3570,0
|
|
20240103,165300,103177110,3570,3570,3570,3570,0
|
|
20240103,165200,103177110,3570,3570,3570,3570,0
|
|
20240103,165100,103177110,3570,3570,3570,3570,0
|
|
20240103,165000,103177110,3570,3570,3570,3570,0
|
|
20240103,164900,103177110,3570,3570,3570,3570,0
|
|
20240103,164800,103177110,3570,3570,3570,3570,0
|
|
20240103,164700,103177110,3570,3570,3570,3570,0
|
|
20240103,164600,103177110,3570,3570,3570,3570,389
|
|
20240103,164500,103177110,3570,3570,3570,3570,0
|
|
20240103,164400,103177110,3570,3570,3570,3570,0
|
|
20240103,164300,103177110,3570,3570,3570,3570,0
|
|
20240103,164200,103177110,3570,3570,3570,3570,0
|
|
20240103,164100,103177110,3570,3570,3570,3570,0
|
|
20240103,164000,103177110,3570,3570,3570,3570,0
|
|
20240103,163900,103177110,3570,3570,3570,3570,0
|
|
20240103,163800,103177110,3570,3570,3570,3570,0
|
|
20240103,163700,103177110,3570,3570,3570,3570,0
|
|
20240103,163600,103177110,3570,3570,3570,3570,0
|
|
20240103,163500,103177110,3570,3570,3570,3570,0
|
|
20240103,163400,103177110,3570,3570,3570,3570,0
|
|
20240103,163300,103177110,3570,3570,3570,3570,0
|
|
20240103,163200,103177110,3570,3570,3570,3570,0
|
|
20240103,163100,103177110,3570,3570,3570,3570,0
|
|
20240103,163000,103177110,3570,3570,3570,3570,0
|
|
20240103,162900,103177110,3570,3570,3570,3570,0
|
|
20240103,162800,103177110,3570,3570,3570,3570,0
|
|
20240103,162700,103177110,3570,3570,3570,3570,0
|
|
20240103,162600,103177110,3570,3570,3570,3570,0
|
|
20240103,162500,103177110,3570,3570,3570,3570,0
|
|
20240103,162400,103177110,3570,3570,3570,3570,0
|
|
20240103,162300,103177110,3570,3570,3570,3570,0
|
|
20240103,162200,103177110,3570,3570,3570,3570,0
|
|
20240103,162100,103177110,3570,3570,3570,3570,0
|
|
20240103,162000,103177110,3570,3570,3570,3570,0
|
|
20240103,161900,103177110,3570,3570,3570,3570,0
|
|
20240103,161800,103177110,3570,3570,3570,3570,0
|
|
20240103,161700,103177110,3570,3570,3570,3570,0
|
|
20240103,161600,103177110,3570,3570,3570,3570,389
|
|
20240103,161500,103177110,3570,3570,3570,3570,0
|
|
20240103,161400,103177110,3570,3570,3570,3570,0
|
|
20240103,161300,103177110,3570,3570,3570,3570,0
|
|
20240103,161200,103177110,3570,3570,3570,3570,0
|
|
20240103,161100,103177110,3570,3570,3570,3570,0
|
|
20240103,161000,103177110,3570,3570,3570,3570,0
|
|
20240103,160900,103177110,3570,3570,3570,3570,0
|
|
20240103,160800,103177110,3570,3570,3570,3570,0
|
|
20240103,160700,103177110,3570,3570,3570,3570,0
|
|
20240103,160600,103177110,3570,3570,3570,3570,0
|
|
20240103,160500,103177110,3570,3570,3570,3570,0
|
|
20240103,160400,103177110,3570,3570,3570,3570,0
|
|
20240103,160300,103177110,3570,3570,3570,3570,0
|
|
20240103,160200,103177110,3570,3570,3570,3570,0
|
|
20240103,160100,103177110,3570,3570,3570,3570,0
|
|
20240103,160000,103177110,3570,3570,3570,3570,0
|
|
20240103,155900,103177110,3570,3570,3570,3570,0
|
|
20240103,155800,103177110,3570,3570,3570,3570,0
|
|
20240103,155700,103177110,3570,3570,3570,3570,0
|
|
20240103,155600,103177110,3570,3570,3570,3570,0
|
|
20240103,155500,103177110,3570,3570,3570,3570,0
|
|
20240103,155400,103177110,3570,3570,3570,3570,0
|
|
20240103,155300,103177110,3570,3570,3570,3570,0
|
|
20240103,155200,103177110,3570,3570,3570,3570,0
|
|
20240103,155100,103177110,3570,3570,3570,3570,0
|
|
20240103,155000,103177110,3570,3570,3570,3570,0
|
|
20240103,154900,103177110,3570,3570,3570,3570,0
|
|
20240103,154800,103177110,3570,3570,3570,3570,0
|
|
20240103,154700,103177110,3570,3570,3570,3570,0
|
|
20240103,154600,103177110,3570,3570,3570,3570,389
|
|
20240103,154500,103177110,3570,3570,3570,3570,0
|
|
20240103,154400,103177110,3570,3570,3570,3570,0
|
|
20240103,154300,103177110,3570,3570,3570,3570,0
|
|
20240103,154200,103177110,3570,3570,3570,3570,0
|
|
20240103,154100,103177110,3570,3570,3570,3570,0
|
|
20240103,154000,103177110,3570,3570,3570,3570,0
|
|
20240103,153900,103177110,3570,3570,3570,3570,0
|
|
20240103,153800,103177110,3570,3570,3570,3570,0
|
|
20240103,153700,103177110,3570,3570,3570,3570,0
|
|
20240103,153600,103177110,3570,3570,3570,3570,0
|
|
20240103,153500,103177110,3570,3570,3570,3570,0
|
|
20240103,153400,103177110,3570,3570,3570,3570,0
|
|
20240103,153300,103177110,3570,3570,3570,3570,0
|
|
20240103,153200,103177110,3570,3570,3570,3570,0
|
|
20240103,153100,103177110,3570,3570,3570,3570,0
|
|
20240103,153000,103177110,3570,3570,3570,3570,389
|
|
20240103,152900,101788380,3570,3570,3570,3570,0
|
|
20240103,152800,101788380,3570,3570,3570,3570,0
|
|
20240103,152700,101788380,3570,3570,3570,3570,0
|
|
20240103,152600,101788380,3570,3570,3570,3570,0
|
|
20240103,152500,101788380,3570,3570,3570,3570,0
|
|
20240103,152400,101788380,3570,3570,3570,3570,0
|
|
20240103,152300,101788380,3570,3570,3570,3570,0
|
|
20240103,152200,101788380,3570,3570,3570,3570,0
|
|
20240103,152100,101788380,3570,3570,3570,3570,0
|
|
20240103,152000,101788380,3570,3570,3570,3570,0
|
|
20240103,151900,101788380,3570,3570,3570,3570,0
|
|
20240103,151800,101788380,3570,3570,3570,3570,0
|
|
20240103,151700,101788380,3570,3570,3570,3570,0
|
|
20240103,151600,101788380,3570,3565,3570,3565,33
|
|
20240103,151500,101670605,3570,3570,3570,3570,0
|
|
20240103,151400,101670605,3570,3570,3570,3570,1
|
|
20240103,151300,101667035,3570,3570,3570,3570,3
|
|
20240103,151200,101656325,3570,3570,3570,3570,2
|
|
20240103,151100,101649185,3570,3570,3570,3570,0
|
|
20240103,151000,101649185,3570,3570,3570,3570,10
|
|
20240103,150900,101613485,3570,3570,3570,3570,1
|
|
20240103,150800,101609915,3565,3565,3565,3565,1
|
|
20240103,150700,101606350,3570,3570,3570,3570,90
|
|
20240103,150600,101285050,3570,3570,3570,3570,50
|
|
20240103,150500,101106550,3570,3570,3570,3570,187
|
|
20240103,150400,100438960,3570,3570,3570,3570,0
|
|
20240103,150300,100438960,3570,3570,3570,3570,0
|
|
20240103,150200,100438960,3570,3570,3570,3570,0
|
|
20240103,150100,100438960,3570,3570,3570,3570,2
|
|
20240103,150000,100431820,3570,3570,3570,3570,126
|
|
20240103,145900,99982000,3565,3565,3565,3565,0
|
|
20240103,145800,99982000,3565,3565,3565,3565,0
|
|
20240103,145700,99982000,3565,3565,3565,3565,0
|
|
20240103,145600,99982000,3565,3565,3565,3565,68
|
|
20240103,145500,99739580,3565,3570,3570,3565,17
|
|
20240103,145400,99678900,3565,3565,3565,3565,5
|
|
20240103,145300,99661075,3565,3565,3565,3565,30
|
|
20240103,145200,99554125,3570,3565,3570,3565,532
|
|
20240103,145100,97655670,3565,3565,3565,3565,0
|
|
20240103,145000,97655670,3565,3565,3565,3545,1022
|
|
20240103,144900,94032240,3565,3565,3565,3565,1
|
|
20240103,144800,94028675,3565,3565,3565,3565,2
|
|
20240103,144700,94021545,3565,3565,3565,3565,0
|
|
20240103,144600,94021545,3565,3565,3565,3565,0
|
|
20240103,144500,94021545,3565,3565,3565,3565,1
|
|
20240103,144400,94017980,3545,3545,3545,3545,278
|
|
20240103,144300,93032470,3545,3545,3545,3545,15
|
|
20240103,144200,92979295,3545,3545,3545,3545,0
|
|
20240103,144100,92979295,3545,3565,3565,3545,455
|
|
20240103,144000,91365240,3565,3565,3565,3565,0
|
|
20240103,143900,91365240,3565,3565,3565,3565,0
|
|
20240103,143800,91365240,3565,3565,3565,3565,0
|
|
20240103,143700,91365240,3565,3565,3565,3565,0
|
|
20240103,143600,91365240,3565,3565,3565,3565,0
|
|
20240103,143500,91365240,3565,3565,3565,3565,2
|
|
20240103,143400,91358110,3565,3565,3565,3565,0
|
|
20240103,143300,91358110,3565,3565,3565,3565,0
|
|
20240103,143200,91358110,3565,3565,3565,3565,0
|
|
20240103,143100,91358110,3565,3565,3565,3565,0
|
|
20240103,143000,91358110,3565,3565,3565,3565,2
|
|
20240103,142900,91350980,3565,3565,3565,3565,0
|
|
20240103,142800,91350980,3565,3565,3565,3565,0
|
|
20240103,142700,91350980,3565,3565,3565,3565,0
|
|
20240103,142600,91350980,3565,3565,3565,3565,1
|
|
20240103,142500,91347415,3565,3565,3565,3565,6
|
|
20240103,142400,91326025,3565,3565,3565,3565,0
|
|
20240103,142300,91326025,3565,3565,3565,3565,2
|
|
20240103,142200,91318895,3550,3570,3570,3550,250
|
|
20240103,142100,90428885,3570,3565,3570,3565,198
|
|
20240103,142000,89722860,3565,3560,3565,3560,141
|
|
20240103,141900,89220695,3565,3565,3565,3565,0
|
|
20240103,141800,89220695,3565,3565,3565,3565,0
|
|
20240103,141700,89220695,3565,3565,3565,3565,0
|
|
20240103,141600,89220695,3565,3565,3565,3565,9
|
|
20240103,141500,89188610,3565,3565,3565,3565,843
|
|
20240103,141400,86183315,3545,3545,3545,3545,0
|
|
20240103,141300,86183315,3545,3545,3545,3545,0
|
|
20240103,141200,86183315,3545,3545,3545,3545,0
|
|
20240103,141100,86183315,3545,3545,3545,3545,0
|
|
20240103,141000,86183315,3545,3550,3550,3545,282
|
|
20240103,140900,85182900,3550,3565,3565,3550,55
|
|
20240103,140800,84987275,3565,3565,3565,3565,12
|
|
20240103,140700,84944495,3565,3565,3565,3565,2
|
|
20240103,140600,84937365,3565,3565,3565,3565,1
|
|
20240103,140500,84933800,3565,3565,3565,3565,201
|
|
20240103,140400,84217235,3545,3545,3545,3545,0
|
|
20240103,140300,84217235,3545,3545,3545,3545,0
|
|
20240103,140200,84217235,3545,3545,3545,3545,0
|
|
20240103,140100,84217235,3545,3545,3545,3545,0
|
|
20240103,140000,84217235,3545,3545,3545,3545,0
|
|
20240103,135900,84217235,3545,3540,3545,3540,19
|
|
20240103,135800,84149960,3540,3540,3540,3540,0
|
|
20240103,135700,84149960,3540,3510,3540,3510,408
|
|
20240103,135600,82717790,3510,3560,3560,3510,2229
|
|
20240103,135500,74861925,3560,3570,3570,3560,172
|
|
20240103,135400,74249485,3575,3575,3575,3575,2
|
|
20240103,135300,74242335,3575,3575,3575,3575,0
|
|
20240103,135200,74242335,3575,3575,3575,3575,0
|
|
20240103,135100,74242335,3575,3575,3575,3575,90
|
|
20240103,135000,73920585,3575,3575,3575,3575,5
|
|
20240103,134900,73902710,3575,3575,3575,3575,0
|
|
20240103,134800,73902710,3575,3575,3575,3575,124
|
|
20240103,134700,73459410,3580,3580,3580,3580,1
|
|
20240103,134600,73455830,3575,3575,3575,3575,0
|
|
20240103,134500,73455830,3575,3585,3585,3575,177
|
|
20240103,134400,72822195,3585,3585,3585,3585,1
|
|
20240103,134300,72818610,3585,3585,3585,3585,3
|
|
20240103,134200,72807855,3585,3585,3585,3585,7
|
|
20240103,134100,72782760,3585,3585,3585,3585,0
|
|
20240103,134000,72782760,3585,3585,3585,3585,0
|
|
20240103,133900,72782760,3585,3585,3585,3585,12
|
|
20240103,133800,72739740,3585,3585,3585,3585,12
|
|
20240103,133700,72696720,3585,3585,3585,3585,336
|
|
20240103,133600,71492160,3585,3585,3585,3585,0
|
|
20240103,133500,71492160,3585,3585,3585,3585,0
|
|
20240103,133400,71492160,3585,3585,3585,3585,0
|
|
20240103,133300,71492160,3585,3585,3585,3585,0
|
|
20240103,133200,71492160,3585,3585,3585,3585,50
|
|
20240103,133100,71312910,3570,3585,3585,3570,107
|
|
20240103,133000,70929420,3585,3585,3585,3585,203
|
|
20240103,132900,70201665,3585,3585,3585,3585,278
|
|
20240103,132800,69205035,3585,3585,3585,3585,32
|
|
20240103,132700,69090315,3585,3585,3585,3585,0
|
|
20240103,132600,69090315,3585,3585,3585,3585,0
|
|
20240103,132500,69090315,3585,3585,3585,3585,0
|
|
20240103,132400,69090315,3585,3585,3585,3585,100
|
|
20240103,132300,68731815,3585,3585,3585,3585,0
|
|
20240103,132200,68731815,3585,3585,3585,3585,1
|
|
20240103,132100,68728230,3585,3585,3585,3585,0
|
|
20240103,132000,68728230,3585,3585,3585,3585,0
|
|
20240103,131900,68728230,3585,3585,3585,3585,0
|
|
20240103,131800,68728230,3585,3585,3585,3585,0
|
|
20240103,131700,68728230,3585,3585,3585,3585,3
|
|
20240103,131600,68717475,3585,3585,3585,3585,0
|
|
20240103,131500,68717475,3585,3585,3585,3585,0
|
|
20240103,131400,68717475,3585,3585,3585,3585,0
|
|
20240103,131300,68717475,3585,3585,3585,3585,7
|
|
20240103,131200,68692380,3580,3580,3580,3580,10
|
|
20240103,131100,68656580,3585,3585,3585,3585,0
|
|
20240103,131000,68656580,3585,3585,3585,3585,282
|
|
20240103,130900,67645610,3580,3580,3580,3580,7
|
|
20240103,130800,67620550,3560,3560,3560,3560,172
|
|
20240103,130700,67008230,3585,3585,3585,3585,0
|
|
20240103,130600,67008230,3585,3585,3585,3585,20
|
|
20240103,130500,66936530,3590,3565,3590,3560,438
|
|
20240103,130400,65364695,3585,3585,3585,3585,3
|
|
20240103,130300,65353940,3585,3585,3585,3585,0
|
|
20240103,130200,65353940,3585,3585,3585,3585,0
|
|
20240103,130100,65353940,3585,3585,3585,3585,238
|
|
20240103,130000,64500710,3585,3585,3585,3585,24
|
|
20240103,125900,64414670,3590,3590,3590,3590,0
|
|
20240103,125800,64414670,3590,3590,3590,3590,3
|
|
20240103,125700,64403900,3560,3560,3560,3560,1
|
|
20240103,125600,64400340,3590,3590,3590,3590,50
|
|
20240103,125500,64220840,3590,3575,3590,3575,2299
|
|
20240103,125400,55983285,3570,3570,3570,3570,847
|
|
20240103,125300,52959495,3570,3565,3570,3565,793
|
|
20240103,125200,50128500,3570,3540,3570,3540,1635
|
|
20240103,125100,44321110,3535,3535,3535,3535,10
|
|
20240103,125000,44285760,3535,3530,3535,3530,479
|
|
20240103,124900,42593905,3530,3530,3530,3530,0
|
|
20240103,124800,42593905,3530,3530,3530,3530,3
|
|
20240103,124700,42583315,3530,3525,3530,3525,156
|
|
20240103,124600,42033210,3525,3525,3525,3525,0
|
|
20240103,124500,42033210,3525,3525,3525,3525,0
|
|
20240103,124400,42033210,3525,3530,3530,3525,143
|
|
20240103,124300,41528700,3530,3530,3530,3530,664
|
|
20240103,124200,39184780,3530,3530,3530,3530,249
|
|
20240103,124100,38305810,3530,3530,3530,3530,0
|
|
20240103,124000,38305810,3530,3530,3530,3530,0
|
|
20240103,123900,38305810,3530,3530,3530,3530,31
|
|
20240103,123800,38196380,3530,3525,3530,3525,11
|
|
20240103,123700,38157575,3525,3525,3525,3525,5
|
|
20240103,123600,38139950,3525,3525,3525,3525,8
|
|
20240103,123500,38111750,3525,3525,3525,3525,271
|
|
20240103,123400,37156475,3520,3520,3520,3520,0
|
|
20240103,123300,37156475,3520,3520,3520,3520,0
|
|
20240103,123200,37156475,3520,3520,3520,3520,0
|
|
20240103,123100,37156475,3520,3520,3520,3520,52
|
|
20240103,123000,36973435,3520,3520,3520,3520,0
|
|
20240103,122900,36973435,3520,3520,3520,3520,0
|
|
20240103,122800,36973435,3520,3520,3520,3520,0
|
|
20240103,122700,36973435,3520,3520,3520,3520,31
|
|
20240103,122600,36864315,3515,3515,3515,3515,0
|
|
20240103,122500,36864315,3515,3515,3515,3515,0
|
|
20240103,122400,36864315,3515,3515,3515,3515,0
|
|
20240103,122300,36864315,3515,3515,3515,3515,54
|
|
20240103,122200,36674505,3510,3510,3510,3510,0
|
|
20240103,122100,36674505,3510,3510,3510,3510,0
|
|
20240103,122000,36674505,3510,3510,3510,3510,149
|
|
20240103,121900,36151515,3510,3510,3510,3510,0
|
|
20240103,121800,36151515,3510,3510,3510,3510,0
|
|
20240103,121700,36151515,3510,3510,3510,3510,0
|
|
20240103,121600,36151515,3510,3510,3510,3510,163
|
|
20240103,121500,35579385,3510,3510,3510,3510,0
|
|
20240103,121400,35579385,3510,3510,3510,3510,0
|
|
20240103,121300,35579385,3510,3510,3510,3510,58
|
|
20240103,121200,35375805,3505,3505,3505,3505,0
|
|
20240103,121100,35375805,3505,3505,3505,3505,360
|
|
20240103,121000,34114005,3505,3505,3505,3505,0
|
|
20240103,120900,34114005,3505,3505,3505,3505,0
|
|
20240103,120800,34114005,3505,3505,3505,3505,0
|
|
20240103,120700,34114005,3505,3505,3505,3505,0
|
|
20240103,120600,34114005,3505,3505,3505,3505,0
|
|
20240103,120500,34114005,3505,3505,3505,3505,0
|
|
20240103,120400,34114005,3505,3505,3505,3505,0
|
|
20240103,120300,34114005,3505,3505,3505,3505,29
|
|
20240103,120200,34012360,3505,3505,3505,3505,0
|
|
20240103,120100,34012360,3505,3505,3505,3505,0
|
|
20240103,120000,34012360,3505,3505,3505,3505,11
|
|
20240103,115900,33973805,3510,3510,3510,3510,0
|
|
20240103,115800,33973805,3510,3510,3510,3510,0
|
|
20240103,115700,33973805,3510,3510,3510,3510,0
|
|
20240103,115600,33973805,3510,3510,3510,3510,0
|
|
20240103,115500,33973805,3510,3510,3510,3510,0
|
|
20240103,115400,33973805,3510,3510,3510,3510,0
|
|
20240103,115300,33973805,3510,3510,3510,3510,0
|
|
20240103,115200,33973805,3510,3510,3510,3510,0
|
|
20240103,115100,33973805,3510,3510,3510,3510,0
|
|
20240103,115000,33973805,3510,3510,3510,3510,0
|
|
20240103,114900,33973805,3510,3510,3510,3510,0
|
|
20240103,114800,33973805,3510,3510,3510,3510,0
|
|
20240103,114700,33973805,3510,3510,3510,3510,0
|
|
20240103,114600,33973805,3510,3510,3510,3510,0
|
|
20240103,114500,33973805,3510,3510,3510,3510,0
|
|
20240103,114400,33973805,3510,3510,3510,3510,0
|
|
20240103,114300,33973805,3510,3510,3510,3510,0
|
|
20240103,114200,33973805,3510,3510,3510,3510,1
|
|
20240103,114100,33970295,3480,3480,3480,3480,0
|
|
20240103,114000,33970295,3480,3505,3505,3480,1434
|
|
20240103,113900,28969915,3510,3510,3510,3510,0
|
|
20240103,113800,28969915,3510,3510,3510,3510,0
|
|
20240103,113700,28969915,3510,3510,3510,3510,0
|
|
20240103,113600,28969915,3510,3510,3510,3510,0
|
|
20240103,113500,28969915,3510,3510,3510,3510,292
|
|
20240103,113400,27944995,3510,3510,3510,3510,0
|
|
20240103,113300,27944995,3510,3510,3510,3510,8
|
|
20240103,113200,27916915,3510,3510,3510,3510,0
|
|
20240103,113100,27916915,3510,3510,3510,3510,0
|
|
20240103,113000,27916915,3510,3510,3510,3510,10
|
|
20240103,112900,27881815,3500,3500,3500,3500,0
|
|
20240103,112800,27881815,3500,3500,3500,3500,0
|
|
20240103,112700,27881815,3500,3500,3500,3500,0
|
|
20240103,112600,27881815,3500,3500,3500,3500,0
|
|
20240103,112500,27881815,3500,3500,3500,3500,0
|
|
20240103,112400,27881815,3500,3500,3500,3500,0
|
|
20240103,112300,27881815,3500,3505,3505,3500,1292
|
|
20240103,112200,23359805,3505,3505,3505,3505,0
|
|
20240103,112100,23359805,3505,3505,3505,3505,0
|
|
20240103,112000,23359805,3505,3505,3505,3505,0
|
|
20240103,111900,23359805,3505,3505,3505,3505,3
|
|
20240103,111800,23349290,3505,3505,3505,3505,0
|
|
20240103,111700,23349290,3505,3505,3505,3505,0
|
|
20240103,111600,23349290,3505,3505,3505,3505,0
|
|
20240103,111500,23349290,3505,3505,3505,3505,0
|
|
20240103,111400,23349290,3505,3505,3505,3505,0
|
|
20240103,111300,23349290,3505,3505,3505,3505,1
|
|
20240103,111200,23345785,3505,3505,3505,3505,1
|
|
20240103,111100,23342280,3505,3505,3505,3505,0
|
|
20240103,111000,23342280,3505,3505,3505,3505,1
|
|
20240103,110900,23338775,3505,3510,3510,3505,4
|
|
20240103,110800,23324745,3500,3500,3500,3500,0
|
|
20240103,110700,23324745,3500,3510,3510,3500,93
|
|
20240103,110600,22998885,3500,3500,3500,3500,0
|
|
20240103,110500,22998885,3500,3500,3500,3500,0
|
|
20240103,110400,22998885,3500,3500,3500,3500,0
|
|
20240103,110300,22998885,3500,3500,3500,3500,0
|
|
20240103,110200,22998885,3500,3500,3500,3500,0
|
|
20240103,110100,22998885,3500,3500,3500,3500,0
|
|
20240103,110000,22998885,3500,3500,3500,3500,0
|
|
20240103,105900,22998885,3500,3500,3500,3500,0
|
|
20240103,105800,22998885,3500,3500,3500,3500,0
|
|
20240103,105700,22998885,3500,3500,3500,3500,2
|
|
20240103,105600,22991885,3510,3510,3510,3510,0
|
|
20240103,105500,22991885,3510,3510,3510,3510,346
|
|
20240103,105400,21777425,3510,3510,3510,3510,41
|
|
20240103,105300,21633515,3510,3510,3510,3510,142
|
|
20240103,105200,21135095,3510,3510,3510,3510,0
|
|
20240103,105100,21135095,3510,3510,3510,3510,0
|
|
20240103,105000,21135095,3510,3510,3510,3510,25
|
|
20240103,104900,21047345,3510,3510,3510,3510,1
|
|
20240103,104800,21043835,3490,3490,3490,3490,0
|
|
20240103,104700,21043835,3490,3490,3490,3490,0
|
|
20240103,104600,21043835,3490,3490,3490,3490,0
|
|
20240103,104500,21043835,3490,3490,3490,3490,0
|
|
20240103,104400,21043835,3490,3490,3490,3490,0
|
|
20240103,104300,21043835,3490,3490,3490,3490,0
|
|
20240103,104200,21043835,3490,3490,3490,3490,0
|
|
20240103,104100,21043835,3490,3490,3490,3490,0
|
|
20240103,104000,21043835,3490,3490,3490,3490,2
|
|
20240103,103900,21036855,3510,3510,3510,3510,0
|
|
20240103,103800,21036855,3510,3510,3510,3510,0
|
|
20240103,103700,21036855,3510,3510,3510,3510,0
|
|
20240103,103600,21036855,3510,3510,3510,3510,0
|
|
20240103,103500,21036855,3510,3510,3510,3510,0
|
|
20240103,103400,21036855,3510,3510,3510,3510,0
|
|
20240103,103300,21036855,3510,3510,3510,3510,9
|
|
20240103,103200,21005265,3510,3510,3510,3510,0
|
|
20240103,103100,21005265,3510,3510,3510,3510,0
|
|
20240103,103000,21005265,3510,3510,3510,3510,0
|
|
20240103,102900,21005265,3510,3510,3510,3510,0
|
|
20240103,102800,21005265,3510,3510,3510,3510,4
|
|
20240103,102700,20991225,3490,3490,3490,3490,0
|
|
20240103,102600,20991225,3490,3500,3500,3490,1228
|
|
20240103,102500,16705320,3510,3510,3510,3510,0
|
|
20240103,102400,16705320,3510,3510,3510,3510,0
|
|
20240103,102300,16705320,3510,3510,3510,3510,0
|
|
20240103,102200,16705320,3510,3510,3510,3510,0
|
|
20240103,102100,16705320,3510,3510,3510,3510,0
|
|
20240103,102000,16705320,3510,3500,3510,3500,2
|
|
20240103,101900,16698310,3500,3500,3500,3500,0
|
|
20240103,101800,16698310,3500,3500,3500,3500,0
|
|
20240103,101700,16698310,3500,3500,3500,3500,1
|
|
20240103,101600,16694810,3515,3515,3515,3515,0
|
|
20240103,101500,16694810,3515,3515,3515,3515,0
|
|
20240103,101400,16694810,3515,3515,3515,3515,0
|
|
20240103,101300,16694810,3515,3515,3515,3515,0
|
|
20240103,101200,16694810,3515,3515,3515,3515,1
|
|
20240103,101100,16691295,3500,3500,3500,3500,0
|
|
20240103,101000,16691295,3500,3505,3505,3500,2
|
|
20240103,100900,16684290,3515,3515,3515,3515,1
|
|
20240103,100800,16680775,3515,3515,3515,3515,1
|
|
20240103,100700,16677260,3515,3515,3515,3515,58
|
|
20240103,100600,16473390,3515,3515,3515,3515,0
|
|
20240103,100500,16473390,3515,3515,3515,3515,0
|
|
20240103,100400,16473390,3515,3515,3515,3515,233
|
|
20240103,100300,15654395,3515,3515,3515,3515,15
|
|
20240103,100200,15601670,3510,3510,3510,3510,402
|
|
20240103,100100,14190650,3510,3510,3510,3510,0
|
|
20240103,100000,14190650,3510,3510,3510,3510,0
|
|
20240103,095900,14190650,3510,3510,3510,3510,0
|
|
20240103,095800,14190650,3510,3510,3510,3510,104
|
|
20240103,095700,13825610,3495,3495,3495,3495,18
|
|
20240103,095600,13762700,3495,3495,3495,3495,86
|
|
20240103,095500,13462130,3495,3495,3495,3495,0
|
|
20240103,095400,13462130,3495,3495,3495,3495,0
|
|
20240103,095300,13462130,3495,3495,3495,3495,5
|
|
20240103,095200,13444655,3495,3495,3495,3480,2510
|
|
20240103,095100,4701520,3495,3495,3495,3495,152
|
|
20240103,095000,4170280,3500,3500,3500,3500,0
|
|
20240103,094900,4170280,3500,3500,3500,3500,0
|
|
20240103,094800,4170280,3500,3500,3500,3500,0
|
|
20240103,094700,4170280,3500,3500,3500,3500,0
|
|
20240103,094600,4170280,3500,3500,3500,3500,0
|
|
20240103,094500,4170280,3500,3500,3500,3500,0
|
|
20240103,094400,4170280,3500,3500,3500,3500,0
|
|
20240103,094300,4170280,3500,3500,3500,3500,0
|
|
20240103,094200,4170280,3500,3500,3500,3500,0
|
|
20240103,094100,4170280,3500,3500,3500,3500,95
|
|
20240103,094000,3837780,3500,3500,3500,3500,2
|
|
20240103,093900,3830780,3515,3515,3515,3515,78
|
|
20240103,093800,3556610,3515,3515,3515,3515,0
|
|
20240103,093700,3556610,3515,3515,3515,3515,2
|
|
20240103,093600,3549580,3500,3500,3500,3500,0
|
|
20240103,093500,3549580,3500,3500,3500,3500,0
|
|
20240103,093400,3549580,3500,3500,3500,3500,0
|
|
20240103,093300,3549580,3500,3500,3500,3500,0
|
|
20240103,093200,3549580,3500,3510,3510,3500,130
|
|
20240103,093100,3094565,3500,3500,3500,3500,0
|
|
20240103,093000,3094565,3500,3515,3515,3500,18
|
|
20240103,092900,3031445,3515,3515,3515,3515,0
|
|
20240103,092800,3031445,3515,3515,3515,3515,0
|
|
20240103,092700,3031445,3515,3515,3515,3515,0
|
|
20240103,092600,3031445,3515,3515,3515,3515,0
|
|
20240103,092500,3031445,3515,3515,3515,3515,0
|
|
20240103,092400,3031445,3515,3515,3515,3515,56
|
|
20240103,092300,2834605,3500,3500,3500,3500,0
|
|
20240103,092200,2834605,3500,3500,3500,3500,0
|
|
20240103,092100,2834605,3500,3500,3500,3500,0
|
|
20240103,092000,2834605,3500,3500,3500,3500,0
|
|
20240103,091900,2834605,3500,3505,3505,3500,15
|
|
20240103,091800,2782100,3500,3500,3500,3500,0
|
|
20240103,091700,2782100,3500,3500,3500,3500,0
|
|
20240103,091600,2782100,3500,3500,3500,3500,0
|
|
20240103,091500,2782100,3500,3500,3500,3500,4
|
|
20240103,091400,2768100,3515,3515,3515,3515,0
|
|
20240103,091300,2768100,3515,3515,3515,3515,0
|
|
20240103,091200,2768100,3515,3515,3515,3515,0
|
|
20240103,091100,2768100,3515,3515,3515,3515,0
|
|
20240103,091000,2768100,3515,3515,3515,3515,0
|
|
20240103,090900,2768100,3515,3515,3515,3515,0
|
|
20240103,090800,2768100,3515,3515,3515,3515,0
|
|
20240103,090700,2768100,3515,3515,3515,3515,1
|
|
20240103,090600,2764585,3505,3510,3510,3505,168
|
|
20240103,090500,2175740,3505,3505,3505,3505,0
|
|
20240103,090400,2175740,3505,3505,3505,3505,110
|
|
20240103,090300,1790190,3515,3515,3515,3515,18
|
|
20240103,090200,1726920,3510,3510,3510,3510,0
|
|
20240103,090100,1726920,3510,3510,3510,3510,100
|
|
20240103,090000,1375920,3510,3510,3510,3510,392
|