649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,194600,94394175,3670,3670,3670,3670,1061
|
|
20240110,194500,94394175,3670,3670,3670,3670,0
|
|
20240110,194400,94394175,3670,3670,3670,3670,0
|
|
20240110,194300,94394175,3670,3670,3670,3670,0
|
|
20240110,194200,94394175,3670,3670,3670,3670,0
|
|
20240110,194100,94394175,3670,3670,3670,3670,0
|
|
20240110,194000,94394175,3670,3670,3670,3670,0
|
|
20240110,193900,94394175,3670,3670,3670,3670,0
|
|
20240110,193800,94394175,3670,3670,3670,3670,0
|
|
20240110,193700,94394175,3670,3670,3670,3670,0
|
|
20240110,193600,94394175,3670,3670,3670,3670,0
|
|
20240110,193500,94394175,3670,3670,3670,3670,0
|
|
20240110,193400,94394175,3670,3670,3670,3670,0
|
|
20240110,193300,94394175,3670,3670,3670,3670,0
|
|
20240110,193200,94394175,3670,3670,3670,3670,0
|
|
20240110,193100,94394175,3670,3670,3670,3670,0
|
|
20240110,193000,94394175,3670,3670,3670,3670,0
|
|
20240110,192900,94394175,3670,3670,3670,3670,0
|
|
20240110,192800,94394175,3670,3670,3670,3670,0
|
|
20240110,192700,94394175,3670,3670,3670,3670,0
|
|
20240110,192600,94394175,3670,3670,3670,3670,0
|
|
20240110,192500,94394175,3670,3670,3670,3670,0
|
|
20240110,192400,94394175,3670,3670,3670,3670,0
|
|
20240110,192300,94394175,3670,3670,3670,3670,0
|
|
20240110,192200,94394175,3670,3670,3670,3670,0
|
|
20240110,192100,94394175,3670,3670,3670,3670,0
|
|
20240110,192000,94394175,3670,3670,3670,3670,0
|
|
20240110,191900,94394175,3670,3670,3670,3670,0
|
|
20240110,191800,94394175,3670,3670,3670,3670,0
|
|
20240110,191700,94394175,3670,3670,3670,3670,0
|
|
20240110,191600,94394175,3670,3670,3670,3670,1061
|
|
20240110,191500,94394175,3670,3670,3670,3670,0
|
|
20240110,191400,94394175,3670,3670,3670,3670,0
|
|
20240110,191300,94394175,3670,3670,3670,3670,0
|
|
20240110,191200,94394175,3670,3670,3670,3670,0
|
|
20240110,191100,94394175,3670,3670,3670,3670,0
|
|
20240110,191000,94394175,3670,3670,3670,3670,0
|
|
20240110,190900,94394175,3670,3670,3670,3670,0
|
|
20240110,190800,94394175,3670,3670,3670,3670,0
|
|
20240110,190700,94394175,3670,3670,3670,3670,0
|
|
20240110,190600,94394175,3670,3670,3670,3670,0
|
|
20240110,190500,94394175,3670,3670,3670,3670,0
|
|
20240110,190400,94394175,3670,3670,3670,3670,0
|
|
20240110,190300,94394175,3670,3670,3670,3670,0
|
|
20240110,190200,94394175,3670,3670,3670,3670,0
|
|
20240110,190100,94394175,3670,3670,3670,3670,0
|
|
20240110,190000,94394175,3670,3670,3670,3670,0
|
|
20240110,185900,94394175,3670,3670,3670,3670,0
|
|
20240110,185800,94394175,3670,3670,3670,3670,0
|
|
20240110,185700,94394175,3670,3670,3670,3670,0
|
|
20240110,185600,94394175,3670,3670,3670,3670,0
|
|
20240110,185500,94394175,3670,3670,3670,3670,0
|
|
20240110,185400,94394175,3670,3670,3670,3670,0
|
|
20240110,185300,94394175,3670,3670,3670,3670,0
|
|
20240110,185200,94394175,3670,3670,3670,3670,0
|
|
20240110,185100,94394175,3670,3670,3670,3670,0
|
|
20240110,185000,94394175,3670,3670,3670,3670,0
|
|
20240110,184900,94394175,3670,3670,3670,3670,0
|
|
20240110,184800,94394175,3670,3670,3670,3670,0
|
|
20240110,184700,94394175,3670,3670,3670,3670,0
|
|
20240110,184600,94394175,3670,3670,3670,3670,1061
|
|
20240110,184500,94394175,3670,3670,3670,3670,0
|
|
20240110,184400,94394175,3670,3670,3670,3670,0
|
|
20240110,184300,94394175,3670,3670,3670,3670,0
|
|
20240110,184200,94394175,3670,3670,3670,3670,0
|
|
20240110,184100,94394175,3670,3670,3670,3670,0
|
|
20240110,184000,94394175,3670,3670,3670,3670,0
|
|
20240110,183900,94394175,3670,3670,3670,3670,0
|
|
20240110,183800,94394175,3670,3670,3670,3670,0
|
|
20240110,183700,94394175,3670,3670,3670,3670,0
|
|
20240110,183600,94394175,3670,3670,3670,3670,0
|
|
20240110,183500,94394175,3670,3670,3670,3670,0
|
|
20240110,183400,94394175,3670,3670,3670,3670,0
|
|
20240110,183300,94394175,3670,3670,3670,3670,0
|
|
20240110,183200,94394175,3670,3670,3670,3670,0
|
|
20240110,183100,94394175,3670,3670,3670,3670,0
|
|
20240110,183000,94394175,3670,3670,3670,3670,0
|
|
20240110,182900,94394175,3670,3670,3670,3670,0
|
|
20240110,182800,94394175,3670,3670,3670,3670,0
|
|
20240110,182700,94394175,3670,3670,3670,3670,0
|
|
20240110,182600,94394175,3670,3670,3670,3670,0
|
|
20240110,182500,94394175,3670,3670,3670,3670,0
|
|
20240110,182400,94394175,3670,3670,3670,3670,0
|
|
20240110,182300,94394175,3670,3670,3670,3670,0
|
|
20240110,182200,94394175,3670,3670,3670,3670,0
|
|
20240110,182100,94394175,3670,3670,3670,3670,0
|
|
20240110,182000,94394175,3670,3670,3670,3670,0
|
|
20240110,181900,94394175,3670,3670,3670,3670,0
|
|
20240110,181800,94394175,3670,3670,3670,3670,0
|
|
20240110,181700,94394175,3670,3670,3670,3670,0
|
|
20240110,181600,94394175,3670,3670,3670,3670,1061
|
|
20240110,181500,94394175,3670,3670,3670,3670,0
|
|
20240110,181400,94394175,3670,3670,3670,3670,0
|
|
20240110,181300,94394175,3670,3670,3670,3670,0
|
|
20240110,181200,94394175,3670,3670,3670,3670,0
|
|
20240110,181100,94394175,3670,3670,3670,3670,0
|
|
20240110,181000,94394175,3670,3670,3670,3670,0
|
|
20240110,180900,94394175,3670,3670,3670,3670,0
|
|
20240110,180800,94394175,3670,3670,3670,3670,0
|
|
20240110,180700,94394175,3670,3670,3670,3670,0
|
|
20240110,180600,94394175,3670,3670,3670,3670,0
|
|
20240110,180500,94394175,3670,3670,3670,3670,0
|
|
20240110,180400,94394175,3670,3670,3670,3670,0
|
|
20240110,180300,94394175,3670,3670,3670,3670,0
|
|
20240110,180200,94394175,3670,3670,3670,3670,0
|
|
20240110,180100,94394175,3670,3670,3670,3670,0
|
|
20240110,180000,94394175,3670,3670,3670,3670,0
|
|
20240110,175900,94394175,3670,3670,3670,3670,0
|
|
20240110,175800,94394175,3670,3670,3670,3670,0
|
|
20240110,175700,94394175,3670,3670,3670,3670,0
|
|
20240110,175600,94394175,3670,3670,3670,3670,0
|
|
20240110,175500,94394175,3670,3670,3670,3670,0
|
|
20240110,175400,94394175,3670,3670,3670,3670,0
|
|
20240110,175300,94394175,3670,3670,3670,3670,0
|
|
20240110,175200,94394175,3670,3670,3670,3670,0
|
|
20240110,175100,94394175,3670,3670,3670,3670,0
|
|
20240110,175000,94394175,3670,3670,3670,3670,0
|
|
20240110,174900,94394175,3670,3670,3670,3670,0
|
|
20240110,174800,94394175,3670,3670,3670,3670,0
|
|
20240110,174700,94394175,3670,3670,3670,3670,0
|
|
20240110,174600,94394175,3670,3670,3670,3670,1061
|
|
20240110,174500,94394175,3670,3670,3670,3670,0
|
|
20240110,174400,94394175,3670,3670,3670,3670,0
|
|
20240110,174300,94394175,3670,3670,3670,3670,0
|
|
20240110,174200,94394175,3670,3670,3670,3670,0
|
|
20240110,174100,94394175,3670,3670,3670,3670,0
|
|
20240110,174000,94394175,3670,3670,3670,3670,0
|
|
20240110,173900,94394175,3670,3670,3670,3670,0
|
|
20240110,173800,94394175,3670,3670,3670,3670,0
|
|
20240110,173700,94394175,3670,3670,3670,3670,0
|
|
20240110,173600,94394175,3670,3670,3670,3670,0
|
|
20240110,173500,94394175,3670,3670,3670,3670,0
|
|
20240110,173400,94394175,3670,3670,3670,3670,0
|
|
20240110,173300,94394175,3670,3670,3670,3670,0
|
|
20240110,173200,94394175,3670,3670,3670,3670,0
|
|
20240110,173100,94394175,3670,3670,3670,3670,0
|
|
20240110,173000,94394175,3670,3670,3670,3670,0
|
|
20240110,172900,94394175,3670,3670,3670,3670,0
|
|
20240110,172800,94394175,3670,3670,3670,3670,0
|
|
20240110,172700,94394175,3670,3670,3670,3670,0
|
|
20240110,172600,94394175,3670,3670,3670,3670,0
|
|
20240110,172500,94394175,3670,3670,3670,3670,0
|
|
20240110,172400,94394175,3670,3670,3670,3670,0
|
|
20240110,172300,94394175,3670,3670,3670,3670,0
|
|
20240110,172200,94394175,3670,3670,3670,3670,0
|
|
20240110,172100,94394175,3670,3670,3670,3670,0
|
|
20240110,172000,94394175,3670,3670,3670,3670,0
|
|
20240110,171900,94394175,3670,3670,3670,3670,0
|
|
20240110,171800,94394175,3670,3670,3670,3670,0
|
|
20240110,171700,94394175,3670,3670,3670,3670,0
|
|
20240110,171600,94394175,3670,3670,3670,3670,1061
|
|
20240110,171500,94394175,3670,3670,3670,3670,0
|
|
20240110,171400,94394175,3670,3670,3670,3670,0
|
|
20240110,171300,94394175,3670,3670,3670,3670,0
|
|
20240110,171200,94394175,3670,3670,3670,3670,0
|
|
20240110,171100,94394175,3670,3670,3670,3670,0
|
|
20240110,171000,94394175,3670,3670,3670,3670,0
|
|
20240110,170900,94394175,3670,3670,3670,3670,0
|
|
20240110,170800,94394175,3670,3670,3670,3670,0
|
|
20240110,170700,94394175,3670,3670,3670,3670,0
|
|
20240110,170600,94394175,3670,3670,3670,3670,0
|
|
20240110,170500,94394175,3670,3670,3670,3670,0
|
|
20240110,170400,94394175,3670,3670,3670,3670,0
|
|
20240110,170300,94394175,3670,3670,3670,3670,0
|
|
20240110,170200,94394175,3670,3670,3670,3670,0
|
|
20240110,170100,94394175,3670,3670,3670,3670,0
|
|
20240110,170000,94394175,3670,3670,3670,3670,0
|
|
20240110,165900,94394175,3670,3670,3670,3670,0
|
|
20240110,165800,94394175,3670,3670,3670,3670,0
|
|
20240110,165700,94394175,3670,3670,3670,3670,0
|
|
20240110,165600,94394175,3670,3670,3670,3670,0
|
|
20240110,165500,94394175,3670,3670,3670,3670,0
|
|
20240110,165400,94394175,3670,3670,3670,3670,0
|
|
20240110,165300,94394175,3670,3670,3670,3670,0
|
|
20240110,165200,94394175,3670,3670,3670,3670,0
|
|
20240110,165100,94394175,3670,3670,3670,3670,0
|
|
20240110,165000,94394175,3670,3670,3670,3670,0
|
|
20240110,164900,94394175,3670,3670,3670,3670,0
|
|
20240110,164800,94394175,3670,3670,3670,3670,0
|
|
20240110,164700,94394175,3670,3670,3670,3670,0
|
|
20240110,164600,94394175,3670,3670,3670,3670,1061
|
|
20240110,164500,94394175,3670,3670,3670,3670,0
|
|
20240110,164400,94394175,3670,3670,3670,3670,0
|
|
20240110,164300,94394175,3670,3670,3670,3670,0
|
|
20240110,164200,94394175,3670,3670,3670,3670,0
|
|
20240110,164100,94394175,3670,3670,3670,3670,0
|
|
20240110,164000,94394175,3670,3670,3670,3670,0
|
|
20240110,163900,94394175,3670,3670,3670,3670,0
|
|
20240110,163800,94394175,3670,3670,3670,3670,0
|
|
20240110,163700,94394175,3670,3670,3670,3670,0
|
|
20240110,163600,94394175,3670,3670,3670,3670,0
|
|
20240110,163500,94394175,3670,3670,3670,3670,0
|
|
20240110,163400,94394175,3670,3670,3670,3670,0
|
|
20240110,163300,94394175,3670,3670,3670,3670,0
|
|
20240110,163200,94394175,3670,3670,3670,3670,0
|
|
20240110,163100,94394175,3670,3670,3670,3670,0
|
|
20240110,163000,94394175,3670,3670,3670,3670,0
|
|
20240110,162900,94394175,3670,3670,3670,3670,0
|
|
20240110,162800,94394175,3670,3670,3670,3670,0
|
|
20240110,162700,94394175,3670,3670,3670,3670,0
|
|
20240110,162600,94394175,3670,3670,3670,3670,0
|
|
20240110,162500,94394175,3670,3670,3670,3670,0
|
|
20240110,162400,94394175,3670,3670,3670,3670,0
|
|
20240110,162300,94394175,3670,3670,3670,3670,0
|
|
20240110,162200,94394175,3670,3670,3670,3670,0
|
|
20240110,162100,94394175,3670,3670,3670,3670,0
|
|
20240110,162000,94394175,3670,3670,3670,3670,0
|
|
20240110,161900,94394175,3670,3670,3670,3670,0
|
|
20240110,161800,94394175,3670,3670,3670,3670,0
|
|
20240110,161700,94394175,3670,3670,3670,3670,0
|
|
20240110,161600,94394175,3670,3670,3670,3670,1061
|
|
20240110,161500,94394175,3670,3670,3670,3670,0
|
|
20240110,161400,94394175,3670,3670,3670,3670,0
|
|
20240110,161300,94394175,3670,3670,3670,3670,0
|
|
20240110,161200,94394175,3670,3670,3670,3670,0
|
|
20240110,161100,94394175,3670,3670,3670,3670,0
|
|
20240110,161000,94394175,3670,3670,3670,3670,0
|
|
20240110,160900,94394175,3670,3670,3670,3670,0
|
|
20240110,160800,94394175,3670,3670,3670,3670,0
|
|
20240110,160700,94394175,3670,3670,3670,3670,0
|
|
20240110,160600,94394175,3670,3670,3670,3670,0
|
|
20240110,160500,94394175,3670,3670,3670,3670,0
|
|
20240110,160400,94394175,3670,3670,3670,3670,0
|
|
20240110,160300,94394175,3670,3670,3670,3670,0
|
|
20240110,160200,94394175,3670,3670,3670,3670,0
|
|
20240110,160100,94394175,3670,3670,3670,3670,0
|
|
20240110,160000,94394175,3670,3670,3670,3670,0
|
|
20240110,155900,94394175,3670,3670,3670,3670,0
|
|
20240110,155800,94394175,3670,3670,3670,3670,0
|
|
20240110,155700,94394175,3670,3670,3670,3670,0
|
|
20240110,155600,94394175,3670,3670,3670,3670,0
|
|
20240110,155500,94394175,3670,3670,3670,3670,0
|
|
20240110,155400,94394175,3670,3670,3670,3670,0
|
|
20240110,155300,94394175,3670,3670,3670,3670,0
|
|
20240110,155200,94394175,3670,3670,3670,3670,0
|
|
20240110,155100,94394175,3670,3670,3670,3670,0
|
|
20240110,155000,94394175,3670,3670,3670,3670,0
|
|
20240110,154900,94394175,3670,3670,3670,3670,0
|
|
20240110,154800,94394175,3670,3670,3670,3670,0
|
|
20240110,154700,94394175,3670,3670,3670,3670,0
|
|
20240110,154600,94394175,3670,3670,3670,3670,1061
|
|
20240110,154500,94394175,3670,3670,3670,3670,0
|
|
20240110,154400,94394175,3670,3670,3670,3670,0
|
|
20240110,154300,94394175,3670,3670,3670,3670,0
|
|
20240110,154200,94394175,3670,3670,3670,3670,0
|
|
20240110,154100,94394175,3670,3670,3670,3670,0
|
|
20240110,154000,94394175,3670,3670,3670,3670,0
|
|
20240110,153900,94394175,3670,3670,3670,3670,0
|
|
20240110,153800,94394175,3670,3670,3670,3670,0
|
|
20240110,153700,94394175,3670,3670,3670,3670,0
|
|
20240110,153600,94394175,3670,3670,3670,3670,0
|
|
20240110,153500,94394175,3670,3670,3670,3670,0
|
|
20240110,153400,94394175,3670,3670,3670,3670,0
|
|
20240110,153300,94394175,3670,3670,3670,3670,0
|
|
20240110,153200,94394175,3670,3670,3670,3670,0
|
|
20240110,153100,94394175,3670,3670,3670,3670,0
|
|
20240110,153000,94394175,3670,3670,3670,3670,1061
|
|
20240110,152900,90500305,3645,3645,3645,3645,0
|
|
20240110,152800,90500305,3645,3645,3645,3645,0
|
|
20240110,152700,90500305,3645,3645,3645,3645,0
|
|
20240110,152600,90500305,3645,3645,3645,3645,0
|
|
20240110,152500,90500305,3645,3645,3645,3645,0
|
|
20240110,152400,90500305,3645,3645,3645,3645,0
|
|
20240110,152300,90500305,3645,3645,3645,3645,0
|
|
20240110,152200,90500305,3645,3645,3645,3645,0
|
|
20240110,152100,90500305,3645,3645,3645,3645,0
|
|
20240110,152000,90500305,3645,3645,3645,3645,0
|
|
20240110,151900,90500305,3645,3645,3645,3645,0
|
|
20240110,151800,90500305,3645,3645,3645,3645,0
|
|
20240110,151700,90500305,3645,3645,3645,3645,100
|
|
20240110,151600,90135805,3660,3660,3660,3640,2242
|
|
20240110,151500,81961690,3660,3660,3660,3660,0
|
|
20240110,151400,81961690,3660,3660,3660,3660,0
|
|
20240110,151300,81961690,3660,3660,3660,3660,0
|
|
20240110,151200,81961690,3660,3660,3660,3660,1
|
|
20240110,151100,81958030,3660,3660,3660,3660,0
|
|
20240110,151000,81958030,3660,3660,3660,3660,0
|
|
20240110,150900,81958030,3660,3660,3660,3660,0
|
|
20240110,150800,81958030,3660,3660,3660,3660,0
|
|
20240110,150700,81958030,3660,3660,3660,3660,0
|
|
20240110,150600,81958030,3660,3660,3660,3660,222
|
|
20240110,150500,81145510,3660,3660,3660,3660,0
|
|
20240110,150400,81145510,3660,3665,3665,3660,700
|
|
20240110,150300,78583115,3680,3680,3680,3680,0
|
|
20240110,150200,78583115,3680,3680,3680,3680,0
|
|
20240110,150100,78583115,3680,3680,3680,3680,0
|
|
20240110,150000,78583115,3680,3675,3680,3675,82
|
|
20240110,145900,78281555,3675,3675,3675,3675,0
|
|
20240110,145800,78281555,3675,3675,3675,3675,0
|
|
20240110,145700,78281555,3675,3675,3675,3675,0
|
|
20240110,145600,78281555,3675,3675,3675,3675,0
|
|
20240110,145500,78281555,3675,3675,3675,3675,0
|
|
20240110,145400,78281555,3675,3675,3675,3675,1
|
|
20240110,145300,78277880,3665,3665,3665,3665,0
|
|
20240110,145200,78277880,3665,3665,3665,3665,0
|
|
20240110,145100,78277880,3665,3665,3665,3665,0
|
|
20240110,145000,78277880,3665,3665,3665,3665,0
|
|
20240110,144900,78277880,3665,3665,3665,3665,0
|
|
20240110,144800,78277880,3665,3665,3665,3665,257
|
|
20240110,144700,77335975,3665,3675,3675,3665,170
|
|
20240110,144600,76712775,3680,3680,3680,3680,2
|
|
20240110,144500,76705415,3680,3680,3680,3680,0
|
|
20240110,144400,76705415,3680,3680,3680,3680,0
|
|
20240110,144300,76705415,3680,3680,3680,3680,0
|
|
20240110,144200,76705415,3680,3680,3680,3680,0
|
|
20240110,144100,76705415,3680,3680,3680,3680,0
|
|
20240110,144000,76705415,3680,3680,3680,3680,0
|
|
20240110,143900,76705415,3680,3680,3680,3680,0
|
|
20240110,143800,76705415,3680,3680,3680,3680,0
|
|
20240110,143700,76705415,3680,3680,3680,3680,0
|
|
20240110,143600,76705415,3680,3680,3680,3680,0
|
|
20240110,143500,76705415,3680,3680,3680,3680,10
|
|
20240110,143400,76668615,3680,3680,3680,3680,0
|
|
20240110,143300,76668615,3680,3680,3680,3680,0
|
|
20240110,143200,76668615,3680,3680,3680,3680,0
|
|
20240110,143100,76668615,3680,3680,3680,3680,110
|
|
20240110,143000,76263815,3685,3685,3685,3685,0
|
|
20240110,142900,76263815,3685,3680,3685,3680,1501
|
|
20240110,142800,70734090,3680,3680,3680,3680,0
|
|
20240110,142700,70734090,3680,3680,3680,3680,0
|
|
20240110,142600,70734090,3680,3680,3680,3680,0
|
|
20240110,142500,70734090,3680,3680,3680,3680,0
|
|
20240110,142400,70734090,3680,3680,3680,3680,0
|
|
20240110,142300,70734090,3680,3680,3680,3680,0
|
|
20240110,142200,70734090,3680,3680,3680,3680,0
|
|
20240110,142100,70734090,3680,3680,3680,3680,0
|
|
20240110,142000,70734090,3680,3680,3680,3680,0
|
|
20240110,141900,70734090,3680,3680,3680,3680,0
|
|
20240110,141800,70734090,3680,3680,3680,3680,12
|
|
20240110,141700,70689930,3680,3680,3680,3680,0
|
|
20240110,141600,70689930,3680,3680,3680,3680,0
|
|
20240110,141500,70689930,3680,3680,3680,3680,0
|
|
20240110,141400,70689930,3680,3680,3680,3680,0
|
|
20240110,141300,70689930,3680,3680,3680,3680,0
|
|
20240110,141200,70689930,3680,3680,3680,3680,0
|
|
20240110,141100,70689930,3680,3680,3680,3680,0
|
|
20240110,141000,70689930,3680,3680,3680,3680,0
|
|
20240110,140900,70689930,3680,3680,3680,3680,0
|
|
20240110,140800,70689930,3680,3680,3680,3680,0
|
|
20240110,140700,70689930,3680,3680,3680,3680,0
|
|
20240110,140600,70689930,3680,3675,3680,3675,600
|
|
20240110,140500,68481975,3680,3680,3680,3680,0
|
|
20240110,140400,68481975,3680,3680,3680,3680,0
|
|
20240110,140300,68481975,3680,3680,3680,3680,0
|
|
20240110,140200,68481975,3680,3680,3680,3680,0
|
|
20240110,140100,68481975,3680,3680,3680,3680,271
|
|
20240110,140000,67484695,3680,3680,3680,3680,0
|
|
20240110,135900,67484695,3680,3680,3680,3680,0
|
|
20240110,135800,67484695,3680,3680,3680,3680,0
|
|
20240110,135700,67484695,3680,3680,3680,3680,0
|
|
20240110,135600,67484695,3680,3680,3680,3680,0
|
|
20240110,135500,67484695,3680,3680,3680,3680,0
|
|
20240110,135400,67484695,3680,3680,3680,3680,0
|
|
20240110,135300,67484695,3680,3680,3680,3680,0
|
|
20240110,135200,67484695,3680,3675,3680,3675,300
|
|
20240110,135100,66382190,3665,3665,3665,3665,50
|
|
20240110,135000,66198940,3675,3670,3675,3670,2
|
|
20240110,134900,66191595,3665,3665,3665,3665,0
|
|
20240110,134800,66191595,3665,3665,3665,3665,0
|
|
20240110,134700,66191595,3665,3665,3665,3665,252
|
|
20240110,134600,65268015,3665,3665,3665,3665,0
|
|
20240110,134500,65268015,3665,3665,3665,3665,0
|
|
20240110,134400,65268015,3665,3665,3665,3665,0
|
|
20240110,134300,65268015,3665,3665,3665,3665,0
|
|
20240110,134200,65268015,3665,3665,3665,3665,0
|
|
20240110,134100,65268015,3665,3665,3665,3665,1
|
|
20240110,134000,65264350,3665,3665,3665,3665,0
|
|
20240110,133900,65264350,3665,3665,3665,3665,0
|
|
20240110,133800,65264350,3665,3665,3665,3665,0
|
|
20240110,133700,65264350,3665,3665,3665,3665,0
|
|
20240110,133600,65264350,3665,3665,3665,3665,0
|
|
20240110,133500,65264350,3665,3665,3665,3665,0
|
|
20240110,133400,65264350,3665,3665,3665,3665,0
|
|
20240110,133300,65264350,3665,3665,3665,3665,0
|
|
20240110,133200,65264350,3665,3665,3665,3665,0
|
|
20240110,133100,65264350,3665,3665,3665,3665,0
|
|
20240110,133000,65264350,3665,3665,3665,3665,0
|
|
20240110,132900,65264350,3665,3665,3665,3665,0
|
|
20240110,132800,65264350,3665,3665,3665,3665,0
|
|
20240110,132700,65264350,3665,3665,3665,3665,69
|
|
20240110,132600,65011465,3680,3680,3680,3680,0
|
|
20240110,132500,65011465,3680,3680,3680,3680,0
|
|
20240110,132400,65011465,3680,3680,3680,3680,0
|
|
20240110,132300,65011465,3680,3680,3680,3680,100
|
|
20240110,132200,64643465,3680,3680,3680,3680,2
|
|
20240110,132100,64636105,3665,3665,3665,3665,0
|
|
20240110,132000,64636105,3665,3665,3665,3665,0
|
|
20240110,131900,64636105,3665,3665,3665,3665,0
|
|
20240110,131800,64636105,3665,3665,3665,3665,0
|
|
20240110,131700,64636105,3665,3665,3665,3665,0
|
|
20240110,131600,64636105,3665,3665,3665,3665,0
|
|
20240110,131500,64636105,3665,3665,3665,3665,0
|
|
20240110,131400,64636105,3665,3665,3665,3665,0
|
|
20240110,131300,64636105,3665,3665,3665,3665,0
|
|
20240110,131200,64636105,3665,3665,3665,3665,30
|
|
20240110,131100,64526155,3665,3665,3665,3665,0
|
|
20240110,131000,64526155,3665,3665,3665,3665,0
|
|
20240110,130900,64526155,3665,3665,3665,3665,0
|
|
20240110,130800,64526155,3665,3665,3665,3665,0
|
|
20240110,130700,64526155,3665,3665,3665,3665,0
|
|
20240110,130600,64526155,3665,3665,3665,3665,0
|
|
20240110,130500,64526155,3665,3665,3665,3665,0
|
|
20240110,130400,64526155,3665,3665,3665,3665,0
|
|
20240110,130300,64526155,3665,3665,3665,3665,0
|
|
20240110,130200,64526155,3665,3665,3665,3665,0
|
|
20240110,130100,64526155,3665,3665,3665,3665,0
|
|
20240110,130000,64526155,3665,3665,3665,3665,0
|
|
20240110,125900,64526155,3665,3665,3665,3665,0
|
|
20240110,125800,64526155,3665,3675,3675,3665,259
|
|
20240110,125700,63575550,3675,3675,3675,3675,0
|
|
20240110,125600,63575550,3675,3675,3675,3675,0
|
|
20240110,125500,63575550,3675,3675,3675,3675,1
|
|
20240110,125400,63571875,3680,3685,3685,3680,3
|
|
20240110,125300,63560825,3680,3680,3680,3680,0
|
|
20240110,125200,63560825,3680,3680,3680,3680,1
|
|
20240110,125100,63557145,3680,3680,3680,3680,0
|
|
20240110,125000,63557145,3680,3680,3680,3680,98
|
|
20240110,124900,63196505,3680,3680,3680,3680,0
|
|
20240110,124800,63196505,3680,3680,3680,3680,0
|
|
20240110,124700,63196505,3680,3680,3680,3680,1
|
|
20240110,124600,63192825,3685,3685,3685,3685,152
|
|
20240110,124500,62632705,3685,3685,3685,3685,0
|
|
20240110,124400,62632705,3685,3685,3685,3685,312
|
|
20240110,124300,61482985,3685,3685,3685,3685,160
|
|
20240110,124200,60893385,3685,3685,3685,3685,0
|
|
20240110,124100,60893385,3685,3685,3685,3685,0
|
|
20240110,124000,60893385,3685,3685,3685,3685,0
|
|
20240110,123900,60893385,3685,3685,3685,3685,5
|
|
20240110,123800,60874960,3685,3685,3685,3685,0
|
|
20240110,123700,60874960,3685,3685,3685,3685,244
|
|
20240110,123600,59975820,3680,3680,3680,3680,0
|
|
20240110,123500,59975820,3680,3680,3680,3680,0
|
|
20240110,123400,59975820,3680,3680,3680,3680,3
|
|
20240110,123300,59964780,3680,3680,3680,3680,0
|
|
20240110,123200,59964780,3680,3680,3680,3680,0
|
|
20240110,123100,59964780,3680,3680,3680,3680,0
|
|
20240110,123000,59964780,3680,3680,3680,3680,531
|
|
20240110,122900,58010700,3685,3685,3685,3685,0
|
|
20240110,122800,58010700,3685,3685,3685,3685,0
|
|
20240110,122700,58010700,3685,3685,3685,3685,0
|
|
20240110,122600,58010700,3685,3685,3685,3685,2
|
|
20240110,122500,58003330,3680,3680,3680,3680,0
|
|
20240110,122400,58003330,3680,3680,3680,3680,2
|
|
20240110,122300,57995970,3680,3680,3680,3680,0
|
|
20240110,122200,57995970,3680,3680,3680,3680,0
|
|
20240110,122100,57995970,3680,3680,3680,3680,100
|
|
20240110,122000,57627970,3685,3685,3685,3685,0
|
|
20240110,121900,57627970,3685,3685,3685,3685,0
|
|
20240110,121800,57627970,3685,3685,3685,3685,0
|
|
20240110,121700,57627970,3685,3685,3685,3685,10
|
|
20240110,121600,57591120,3680,3680,3680,3680,0
|
|
20240110,121500,57591120,3680,3680,3680,3680,0
|
|
20240110,121400,57591120,3680,3680,3680,3680,0
|
|
20240110,121300,57591120,3680,3680,3680,3680,14
|
|
20240110,121200,57539600,3685,3685,3685,3685,0
|
|
20240110,121100,57539600,3685,3685,3685,3685,0
|
|
20240110,121000,57539600,3685,3685,3685,3685,209
|
|
20240110,120900,56769435,3675,3675,3675,3675,0
|
|
20240110,120800,56769435,3675,3675,3675,3675,1
|
|
20240110,120700,56765760,3670,3670,3670,3670,2
|
|
20240110,120600,56758420,3670,3670,3670,3670,2
|
|
20240110,120500,56751080,3685,3685,3685,3685,80
|
|
20240110,120400,56456280,3685,3670,3685,3670,3818
|
|
20240110,120300,42418260,3670,3670,3670,3670,0
|
|
20240110,120200,42418260,3670,3670,3670,3670,0
|
|
20240110,120100,42418260,3670,3665,3670,3665,150
|
|
20240110,120000,41868260,3670,3670,3670,3670,0
|
|
20240110,115900,41868260,3670,3670,3670,3670,0
|
|
20240110,115800,41868260,3670,3670,3670,3670,2
|
|
20240110,115700,41860920,3665,3665,3665,3665,0
|
|
20240110,115600,41860920,3665,3665,3665,3665,0
|
|
20240110,115500,41860920,3665,3665,3665,3665,0
|
|
20240110,115400,41860920,3665,3665,3665,3665,0
|
|
20240110,115300,41860920,3665,3665,3665,3665,10
|
|
20240110,115200,41824270,3665,3665,3665,3665,0
|
|
20240110,115100,41824270,3665,3665,3665,3665,0
|
|
20240110,115000,41824270,3665,3665,3665,3665,0
|
|
20240110,114900,41824270,3665,3665,3665,3665,0
|
|
20240110,114800,41824270,3665,3665,3665,3665,0
|
|
20240110,114700,41824270,3665,3665,3665,3665,1
|
|
20240110,114600,41820605,3665,3665,3665,3665,104
|
|
20240110,114500,41439445,3665,3665,3665,3665,691
|
|
20240110,114400,38906930,3665,3665,3665,3665,494
|
|
20240110,114300,37096420,3660,3660,3660,3660,0
|
|
20240110,114200,37096420,3660,3660,3660,3660,0
|
|
20240110,114100,37096420,3660,3660,3660,3660,0
|
|
20240110,114000,37096420,3660,3660,3660,3660,410
|
|
20240110,113900,35595820,3665,3665,3665,3665,0
|
|
20240110,113800,35595820,3665,3665,3665,3665,7
|
|
20240110,113700,35570165,3665,3665,3665,3665,0
|
|
20240110,113600,35570165,3665,3665,3665,3665,1
|
|
20240110,113500,35566500,3660,3660,3660,3660,0
|
|
20240110,113400,35566500,3660,3660,3660,3660,298
|
|
20240110,113300,34475820,3660,3660,3660,3660,5
|
|
20240110,113200,34457520,3660,3660,3660,3660,0
|
|
20240110,113100,34457520,3660,3660,3660,3660,3
|
|
20240110,113000,34446540,3660,3660,3660,3660,2
|
|
20240110,112900,34439220,3660,3660,3660,3660,0
|
|
20240110,112800,34439220,3660,3660,3660,3660,0
|
|
20240110,112700,34439220,3660,3660,3660,3660,20
|
|
20240110,112600,34366020,3660,3660,3660,3660,0
|
|
20240110,112500,34366020,3660,3660,3660,3660,0
|
|
20240110,112400,34366020,3660,3660,3660,3660,1
|
|
20240110,112300,34362360,3650,3650,3650,3650,0
|
|
20240110,112200,34362360,3650,3650,3650,3650,7
|
|
20240110,112100,34336810,3650,3650,3650,3650,0
|
|
20240110,112000,34336810,3650,3650,3650,3650,100
|
|
20240110,111900,33971810,3660,3660,3660,3660,0
|
|
20240110,111800,33971810,3660,3660,3660,3660,2
|
|
20240110,111700,33964490,3665,3665,3665,3665,0
|
|
20240110,111600,33964490,3665,3665,3665,3665,0
|
|
20240110,111500,33964490,3665,3665,3665,3665,0
|
|
20240110,111400,33964490,3665,3665,3665,3665,0
|
|
20240110,111300,33964490,3665,3665,3665,3665,0
|
|
20240110,111200,33964490,3665,3665,3665,3665,0
|
|
20240110,111100,33964490,3665,3665,3665,3665,0
|
|
20240110,111000,33964490,3665,3655,3665,3655,209
|
|
20240110,110900,33200345,3655,3655,3655,3655,0
|
|
20240110,110800,33200345,3655,3655,3655,3655,0
|
|
20240110,110700,33200345,3655,3655,3655,3655,0
|
|
20240110,110600,33200345,3655,3655,3655,3655,0
|
|
20240110,110500,33200345,3655,3655,3655,3655,0
|
|
20240110,110400,33200345,3655,3655,3655,3655,38
|
|
20240110,110300,33061455,3655,3655,3655,3655,0
|
|
20240110,110200,33061455,3655,3655,3655,3655,2
|
|
20240110,110100,33054145,3650,3650,3650,3650,0
|
|
20240110,110000,33054145,3650,3650,3650,3650,0
|
|
20240110,105900,33054145,3650,3655,3655,3650,18
|
|
20240110,105800,32988435,3655,3655,3655,3655,10
|
|
20240110,105700,32951885,3655,3655,3655,3655,0
|
|
20240110,105600,32951885,3655,3655,3655,3655,0
|
|
20240110,105500,32951885,3655,3655,3655,3655,68
|
|
20240110,105400,32703345,3655,3655,3655,3655,0
|
|
20240110,105300,32703345,3655,3655,3655,3655,0
|
|
20240110,105200,32703345,3655,3655,3655,3655,0
|
|
20240110,105100,32703345,3655,3655,3655,3655,0
|
|
20240110,105000,32703345,3655,3655,3655,3655,0
|
|
20240110,104900,32703345,3655,3655,3655,3655,0
|
|
20240110,104800,32703345,3655,3655,3655,3655,2
|
|
20240110,104700,32696035,3655,3655,3655,3655,32
|
|
20240110,104600,32579075,3655,3655,3655,3655,1
|
|
20240110,104500,32575420,3655,3655,3655,3655,0
|
|
20240110,104400,32575420,3655,3655,3655,3655,400
|
|
20240110,104300,31113420,3655,3655,3655,3655,150
|
|
20240110,104200,30565170,3655,3655,3655,3650,27
|
|
20240110,104100,30466510,3655,3655,3655,3655,0
|
|
20240110,104000,30466510,3655,3655,3655,3655,0
|
|
20240110,103900,30466510,3655,3655,3655,3655,1
|
|
20240110,103800,30462855,3650,3650,3650,3650,189
|
|
20240110,103700,29773005,3655,3655,3655,3655,12
|
|
20240110,103600,29729145,3650,3650,3655,3650,109
|
|
20240110,103500,29331270,3655,3650,3655,3650,35
|
|
20240110,103400,29203360,3655,3655,3655,3655,22
|
|
20240110,103300,29122950,3655,3655,3655,3655,0
|
|
20240110,103200,29122950,3655,3655,3655,3655,0
|
|
20240110,103100,29122950,3655,3655,3655,3655,0
|
|
20240110,103000,29122950,3655,3655,3655,3655,21
|
|
20240110,102900,29046195,3655,3655,3655,3655,3
|
|
20240110,102800,29035230,3655,3655,3655,3655,2
|
|
20240110,102700,29027920,3650,3650,3650,3650,0
|
|
20240110,102600,29027920,3650,3650,3650,3650,0
|
|
20240110,102500,29027920,3650,3650,3650,3650,1
|
|
20240110,102400,29024270,3655,3655,3655,3655,10
|
|
20240110,102300,28987720,3655,3655,3655,3655,100
|
|
20240110,102200,28622220,3655,3655,3655,3655,0
|
|
20240110,102100,28622220,3655,3665,3665,3655,238
|
|
20240110,102000,27752230,3665,3665,3665,3665,5
|
|
20240110,101900,27733905,3660,3660,3660,3660,1
|
|
20240110,101800,27730245,3660,3660,3660,3660,2
|
|
20240110,101700,27722925,3665,3665,3665,3665,4
|
|
20240110,101600,27708265,3670,3670,3670,3670,0
|
|
20240110,101500,27708265,3670,3670,3670,3670,1
|
|
20240110,101400,27704595,3670,3670,3670,3670,7
|
|
20240110,101300,27678905,3675,3675,3675,3675,0
|
|
20240110,101200,27678905,3675,3675,3675,3675,0
|
|
20240110,101100,27678905,3675,3675,3675,3675,0
|
|
20240110,101000,27678905,3675,3660,3675,3660,209
|
|
20240110,100900,26913350,3660,3660,3660,3660,0
|
|
20240110,100800,26913350,3660,3660,3660,3660,1
|
|
20240110,100700,26909690,3660,3660,3660,3660,0
|
|
20240110,100600,26909690,3660,3660,3660,3660,3
|
|
20240110,100500,26898710,3655,3655,3655,3655,0
|
|
20240110,100400,26898710,3655,3655,3655,3655,0
|
|
20240110,100300,26898710,3655,3655,3655,3655,108
|
|
20240110,100200,26503970,3660,3660,3660,3660,1
|
|
20240110,100100,26500310,3660,3660,3660,3660,0
|
|
20240110,100000,26500310,3660,3660,3660,3660,10
|
|
20240110,095900,26463710,3660,3660,3660,3660,0
|
|
20240110,095800,26463710,3660,3660,3660,3660,0
|
|
20240110,095700,26463710,3660,3660,3660,3660,0
|
|
20240110,095600,26463710,3660,3660,3660,3660,0
|
|
20240110,095500,26463710,3660,3660,3660,3660,0
|
|
20240110,095400,26463710,3660,3660,3660,3660,0
|
|
20240110,095300,26463710,3660,3660,3660,3660,0
|
|
20240110,095200,26463710,3660,3660,3660,3660,0
|
|
20240110,095100,26463710,3660,3660,3660,3660,22
|
|
20240110,095000,26383190,3660,3660,3660,3660,72
|
|
20240110,094900,26119670,3660,3655,3665,3655,391
|
|
20240110,094800,24687500,3655,3655,3655,3655,0
|
|
20240110,094700,24687500,3655,3655,3655,3655,0
|
|
20240110,094600,24687500,3655,3655,3655,3650,162
|
|
20240110,094500,24096125,3655,3655,3655,3655,0
|
|
20240110,094400,24096125,3655,3655,3655,3655,0
|
|
20240110,094300,24096125,3655,3655,3655,3655,0
|
|
20240110,094200,24096125,3655,3655,3655,3655,0
|
|
20240110,094100,24096125,3655,3655,3655,3655,0
|
|
20240110,094000,24096125,3655,3655,3655,3655,50
|
|
20240110,093900,23913375,3655,3655,3655,3655,53
|
|
20240110,093800,23719660,3655,3655,3655,3655,159
|
|
20240110,093700,23138515,3655,3655,3655,3655,3
|
|
20240110,093600,23127550,3655,3655,3655,3655,103
|
|
20240110,093500,22751085,3655,3655,3655,3655,56
|
|
20240110,093400,22546405,3655,3655,3655,3655,110
|
|
20240110,093300,22144355,3655,3655,3655,3655,0
|
|
20240110,093200,22144355,3655,3655,3655,3655,0
|
|
20240110,093100,22144355,3655,3655,3655,3655,0
|
|
20240110,093000,22144355,3655,3655,3655,3655,1
|
|
20240110,092900,22140700,3655,3650,3655,3645,290
|
|
20240110,092800,21081835,3650,3650,3650,3650,141
|
|
20240110,092700,20567185,3650,3655,3655,3650,23
|
|
20240110,092600,20483135,3655,3655,3655,3655,700
|
|
20240110,092500,17924635,3655,3655,3655,3655,0
|
|
20240110,092400,17924635,3655,3655,3655,3655,0
|
|
20240110,092300,17924635,3655,3655,3655,3655,150
|
|
20240110,092200,17376385,3655,3655,3655,3655,201
|
|
20240110,092100,16641730,3655,3655,3655,3655,0
|
|
20240110,092000,16641730,3655,3655,3655,3655,8
|
|
20240110,091900,16612490,3655,3655,3655,3655,0
|
|
20240110,091800,16612490,3655,3655,3655,3655,125
|
|
20240110,091700,16155615,3655,3655,3655,3655,124
|
|
20240110,091600,15702395,3655,3655,3655,3655,118
|
|
20240110,091500,15271105,3655,3655,3655,3655,274
|
|
20240110,091400,14269635,3655,3660,3660,3655,129
|
|
20240110,091300,13798135,3655,3655,3655,3655,160
|
|
20240110,091200,13213335,3645,3645,3645,3645,0
|
|
20240110,091100,13213335,3645,3645,3645,3645,0
|
|
20240110,091000,13213335,3645,3645,3645,3645,0
|
|
20240110,090900,13213335,3645,3665,3690,3645,1028
|
|
20240110,090800,9433325,3665,3665,3665,3665,0
|
|
20240110,090700,9433325,3665,3645,3665,3645,1000
|
|
20240110,090600,5776305,3640,3640,3640,3640,0
|
|
20240110,090500,5776305,3640,3640,3640,3640,60
|
|
20240110,090400,5557905,3640,3640,3640,3640,0
|
|
20240110,090300,5557905,3640,3640,3640,3640,0
|
|
20240110,090200,5557905,3640,3640,3640,3640,0
|
|
20240110,090100,5557905,3640,3640,3640,3640,50
|
|
20240110,090000,5375905,3640,3625,3640,3625,1483
|