649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,194600,90251070,3655,3655,3655,3655,385
|
|
20240111,194500,90251070,3655,3655,3655,3655,0
|
|
20240111,194400,90251070,3655,3655,3655,3655,0
|
|
20240111,194300,90251070,3655,3655,3655,3655,0
|
|
20240111,194200,90251070,3655,3655,3655,3655,0
|
|
20240111,194100,90251070,3655,3655,3655,3655,0
|
|
20240111,194000,90251070,3655,3655,3655,3655,0
|
|
20240111,193900,90251070,3655,3655,3655,3655,0
|
|
20240111,193800,90251070,3655,3655,3655,3655,0
|
|
20240111,193700,90251070,3655,3655,3655,3655,0
|
|
20240111,193600,90251070,3655,3655,3655,3655,0
|
|
20240111,193500,90251070,3655,3655,3655,3655,0
|
|
20240111,193400,90251070,3655,3655,3655,3655,0
|
|
20240111,193300,90251070,3655,3655,3655,3655,0
|
|
20240111,193200,90251070,3655,3655,3655,3655,0
|
|
20240111,193100,90251070,3655,3655,3655,3655,0
|
|
20240111,193000,90251070,3655,3655,3655,3655,0
|
|
20240111,192900,90251070,3655,3655,3655,3655,0
|
|
20240111,192800,90251070,3655,3655,3655,3655,0
|
|
20240111,192700,90251070,3655,3655,3655,3655,0
|
|
20240111,192600,90251070,3655,3655,3655,3655,0
|
|
20240111,192500,90251070,3655,3655,3655,3655,0
|
|
20240111,192400,90251070,3655,3655,3655,3655,0
|
|
20240111,192300,90251070,3655,3655,3655,3655,0
|
|
20240111,192200,90251070,3655,3655,3655,3655,0
|
|
20240111,192100,90251070,3655,3655,3655,3655,0
|
|
20240111,192000,90251070,3655,3655,3655,3655,0
|
|
20240111,191900,90251070,3655,3655,3655,3655,0
|
|
20240111,191800,90251070,3655,3655,3655,3655,0
|
|
20240111,191700,90251070,3655,3655,3655,3655,0
|
|
20240111,191600,90251070,3655,3655,3655,3655,385
|
|
20240111,191500,90251070,3655,3655,3655,3655,0
|
|
20240111,191400,90251070,3655,3655,3655,3655,0
|
|
20240111,191300,90251070,3655,3655,3655,3655,0
|
|
20240111,191200,90251070,3655,3655,3655,3655,0
|
|
20240111,191100,90251070,3655,3655,3655,3655,0
|
|
20240111,191000,90251070,3655,3655,3655,3655,0
|
|
20240111,190900,90251070,3655,3655,3655,3655,0
|
|
20240111,190800,90251070,3655,3655,3655,3655,0
|
|
20240111,190700,90251070,3655,3655,3655,3655,0
|
|
20240111,190600,90251070,3655,3655,3655,3655,0
|
|
20240111,190500,90251070,3655,3655,3655,3655,0
|
|
20240111,190400,90251070,3655,3655,3655,3655,0
|
|
20240111,190300,90251070,3655,3655,3655,3655,0
|
|
20240111,190200,90251070,3655,3655,3655,3655,0
|
|
20240111,190100,90251070,3655,3655,3655,3655,0
|
|
20240111,190000,90251070,3655,3655,3655,3655,0
|
|
20240111,185900,90251070,3655,3655,3655,3655,0
|
|
20240111,185800,90251070,3655,3655,3655,3655,0
|
|
20240111,185700,90251070,3655,3655,3655,3655,0
|
|
20240111,185600,90251070,3655,3655,3655,3655,0
|
|
20240111,185500,90251070,3655,3655,3655,3655,0
|
|
20240111,185400,90251070,3655,3655,3655,3655,0
|
|
20240111,185300,90251070,3655,3655,3655,3655,0
|
|
20240111,185200,90251070,3655,3655,3655,3655,0
|
|
20240111,185100,90251070,3655,3655,3655,3655,0
|
|
20240111,185000,90251070,3655,3655,3655,3655,0
|
|
20240111,184900,90251070,3655,3655,3655,3655,0
|
|
20240111,184800,90251070,3655,3655,3655,3655,0
|
|
20240111,184700,90251070,3655,3655,3655,3655,0
|
|
20240111,184600,90251070,3655,3655,3655,3655,385
|
|
20240111,184500,90251070,3655,3655,3655,3655,0
|
|
20240111,184400,90251070,3655,3655,3655,3655,0
|
|
20240111,184300,90251070,3655,3655,3655,3655,0
|
|
20240111,184200,90251070,3655,3655,3655,3655,0
|
|
20240111,184100,90251070,3655,3655,3655,3655,0
|
|
20240111,184000,90251070,3655,3655,3655,3655,0
|
|
20240111,183900,90251070,3655,3655,3655,3655,0
|
|
20240111,183800,90251070,3655,3655,3655,3655,0
|
|
20240111,183700,90251070,3655,3655,3655,3655,0
|
|
20240111,183600,90251070,3655,3655,3655,3655,0
|
|
20240111,183500,90251070,3655,3655,3655,3655,0
|
|
20240111,183400,90251070,3655,3655,3655,3655,0
|
|
20240111,183300,90251070,3655,3655,3655,3655,0
|
|
20240111,183200,90251070,3655,3655,3655,3655,0
|
|
20240111,183100,90251070,3655,3655,3655,3655,0
|
|
20240111,183000,90251070,3655,3655,3655,3655,0
|
|
20240111,182900,90251070,3655,3655,3655,3655,0
|
|
20240111,182800,90251070,3655,3655,3655,3655,0
|
|
20240111,182700,90251070,3655,3655,3655,3655,0
|
|
20240111,182600,90251070,3655,3655,3655,3655,0
|
|
20240111,182500,90251070,3655,3655,3655,3655,0
|
|
20240111,182400,90251070,3655,3655,3655,3655,0
|
|
20240111,182300,90251070,3655,3655,3655,3655,0
|
|
20240111,182200,90251070,3655,3655,3655,3655,0
|
|
20240111,182100,90251070,3655,3655,3655,3655,0
|
|
20240111,182000,90251070,3655,3655,3655,3655,0
|
|
20240111,181900,90251070,3655,3655,3655,3655,0
|
|
20240111,181800,90251070,3655,3655,3655,3655,0
|
|
20240111,181700,90251070,3655,3655,3655,3655,0
|
|
20240111,181600,90251070,3655,3655,3655,3655,385
|
|
20240111,181500,90251070,3655,3655,3655,3655,0
|
|
20240111,181400,90251070,3655,3655,3655,3655,0
|
|
20240111,181300,90251070,3655,3655,3655,3655,0
|
|
20240111,181200,90251070,3655,3655,3655,3655,0
|
|
20240111,181100,90251070,3655,3655,3655,3655,0
|
|
20240111,181000,90251070,3655,3655,3655,3655,0
|
|
20240111,180900,90251070,3655,3655,3655,3655,0
|
|
20240111,180800,90251070,3655,3655,3655,3655,0
|
|
20240111,180700,90251070,3655,3655,3655,3655,0
|
|
20240111,180600,90251070,3655,3655,3655,3655,0
|
|
20240111,180500,90251070,3655,3655,3655,3655,0
|
|
20240111,180400,90251070,3655,3655,3655,3655,0
|
|
20240111,180300,90251070,3655,3655,3655,3655,0
|
|
20240111,180200,90251070,3655,3655,3655,3655,0
|
|
20240111,180100,90251070,3655,3655,3655,3655,0
|
|
20240111,180000,90251070,3655,3655,3655,3655,0
|
|
20240111,175900,90251070,3655,3655,3655,3655,0
|
|
20240111,175800,90251070,3655,3655,3655,3655,0
|
|
20240111,175700,90251070,3655,3655,3655,3655,0
|
|
20240111,175600,90251070,3655,3655,3655,3655,0
|
|
20240111,175500,90251070,3655,3655,3655,3655,0
|
|
20240111,175400,90251070,3655,3655,3655,3655,0
|
|
20240111,175300,90251070,3655,3655,3655,3655,0
|
|
20240111,175200,90251070,3655,3655,3655,3655,0
|
|
20240111,175100,90251070,3655,3655,3655,3655,0
|
|
20240111,175000,90251070,3655,3655,3655,3655,0
|
|
20240111,174900,90251070,3655,3655,3655,3655,0
|
|
20240111,174800,90251070,3655,3655,3655,3655,0
|
|
20240111,174700,90251070,3655,3655,3655,3655,0
|
|
20240111,174600,90251070,3655,3655,3655,3655,385
|
|
20240111,174500,90251070,3655,3655,3655,3655,0
|
|
20240111,174400,90251070,3655,3655,3655,3655,0
|
|
20240111,174300,90251070,3655,3655,3655,3655,0
|
|
20240111,174200,90251070,3655,3655,3655,3655,0
|
|
20240111,174100,90251070,3655,3655,3655,3655,0
|
|
20240111,174000,90251070,3655,3655,3655,3655,0
|
|
20240111,173900,90251070,3655,3655,3655,3655,0
|
|
20240111,173800,90251070,3655,3655,3655,3655,0
|
|
20240111,173700,90251070,3655,3655,3655,3655,0
|
|
20240111,173600,90251070,3655,3655,3655,3655,0
|
|
20240111,173500,90251070,3655,3655,3655,3655,0
|
|
20240111,173400,90251070,3655,3655,3655,3655,0
|
|
20240111,173300,90251070,3655,3655,3655,3655,0
|
|
20240111,173200,90251070,3655,3655,3655,3655,0
|
|
20240111,173100,90251070,3655,3655,3655,3655,0
|
|
20240111,173000,90251070,3655,3655,3655,3655,0
|
|
20240111,172900,90251070,3655,3655,3655,3655,0
|
|
20240111,172800,90251070,3655,3655,3655,3655,0
|
|
20240111,172700,90251070,3655,3655,3655,3655,0
|
|
20240111,172600,90251070,3655,3655,3655,3655,0
|
|
20240111,172500,90251070,3655,3655,3655,3655,0
|
|
20240111,172400,90251070,3655,3655,3655,3655,0
|
|
20240111,172300,90251070,3655,3655,3655,3655,0
|
|
20240111,172200,90251070,3655,3655,3655,3655,0
|
|
20240111,172100,90251070,3655,3655,3655,3655,0
|
|
20240111,172000,90251070,3655,3655,3655,3655,0
|
|
20240111,171900,90251070,3655,3655,3655,3655,0
|
|
20240111,171800,90251070,3655,3655,3655,3655,0
|
|
20240111,171700,90251070,3655,3655,3655,3655,0
|
|
20240111,171600,90251070,3655,3655,3655,3655,385
|
|
20240111,171500,90251070,3655,3655,3655,3655,0
|
|
20240111,171400,90251070,3655,3655,3655,3655,0
|
|
20240111,171300,90251070,3655,3655,3655,3655,0
|
|
20240111,171200,90251070,3655,3655,3655,3655,0
|
|
20240111,171100,90251070,3655,3655,3655,3655,0
|
|
20240111,171000,90251070,3655,3655,3655,3655,0
|
|
20240111,170900,90251070,3655,3655,3655,3655,0
|
|
20240111,170800,90251070,3655,3655,3655,3655,0
|
|
20240111,170700,90251070,3655,3655,3655,3655,0
|
|
20240111,170600,90251070,3655,3655,3655,3655,0
|
|
20240111,170500,90251070,3655,3655,3655,3655,0
|
|
20240111,170400,90251070,3655,3655,3655,3655,0
|
|
20240111,170300,90251070,3655,3655,3655,3655,0
|
|
20240111,170200,90251070,3655,3655,3655,3655,0
|
|
20240111,170100,90251070,3655,3655,3655,3655,0
|
|
20240111,170000,90251070,3655,3655,3655,3655,0
|
|
20240111,165900,90251070,3655,3655,3655,3655,0
|
|
20240111,165800,90251070,3655,3655,3655,3655,0
|
|
20240111,165700,90251070,3655,3655,3655,3655,0
|
|
20240111,165600,90251070,3655,3655,3655,3655,0
|
|
20240111,165500,90251070,3655,3655,3655,3655,0
|
|
20240111,165400,90251070,3655,3655,3655,3655,0
|
|
20240111,165300,90251070,3655,3655,3655,3655,0
|
|
20240111,165200,90251070,3655,3655,3655,3655,0
|
|
20240111,165100,90251070,3655,3655,3655,3655,0
|
|
20240111,165000,90251070,3655,3655,3655,3655,0
|
|
20240111,164900,90251070,3655,3655,3655,3655,0
|
|
20240111,164800,90251070,3655,3655,3655,3655,0
|
|
20240111,164700,90251070,3655,3655,3655,3655,0
|
|
20240111,164600,90251070,3655,3655,3655,3655,385
|
|
20240111,164500,90251070,3655,3655,3655,3655,0
|
|
20240111,164400,90251070,3655,3655,3655,3655,0
|
|
20240111,164300,90251070,3655,3655,3655,3655,0
|
|
20240111,164200,90251070,3655,3655,3655,3655,0
|
|
20240111,164100,90251070,3655,3655,3655,3655,0
|
|
20240111,164000,90251070,3655,3655,3655,3655,0
|
|
20240111,163900,90251070,3655,3655,3655,3655,0
|
|
20240111,163800,90251070,3655,3655,3655,3655,0
|
|
20240111,163700,90251070,3655,3655,3655,3655,0
|
|
20240111,163600,90251070,3655,3655,3655,3655,0
|
|
20240111,163500,90251070,3655,3655,3655,3655,0
|
|
20240111,163400,90251070,3655,3655,3655,3655,0
|
|
20240111,163300,90251070,3655,3655,3655,3655,0
|
|
20240111,163200,90251070,3655,3655,3655,3655,0
|
|
20240111,163100,90251070,3655,3655,3655,3655,0
|
|
20240111,163000,90251070,3655,3655,3655,3655,0
|
|
20240111,162900,90251070,3655,3655,3655,3655,0
|
|
20240111,162800,90251070,3655,3655,3655,3655,0
|
|
20240111,162700,90251070,3655,3655,3655,3655,0
|
|
20240111,162600,90251070,3655,3655,3655,3655,0
|
|
20240111,162500,90251070,3655,3655,3655,3655,0
|
|
20240111,162400,90251070,3655,3655,3655,3655,0
|
|
20240111,162300,90251070,3655,3655,3655,3655,0
|
|
20240111,162200,90251070,3655,3655,3655,3655,0
|
|
20240111,162100,90251070,3655,3655,3655,3655,0
|
|
20240111,162000,90251070,3655,3655,3655,3655,0
|
|
20240111,161900,90251070,3655,3655,3655,3655,0
|
|
20240111,161800,90251070,3655,3655,3655,3655,0
|
|
20240111,161700,90251070,3655,3655,3655,3655,0
|
|
20240111,161600,90251070,3655,3655,3655,3655,385
|
|
20240111,161500,90251070,3655,3655,3655,3655,0
|
|
20240111,161400,90251070,3655,3655,3655,3655,0
|
|
20240111,161300,90251070,3655,3655,3655,3655,0
|
|
20240111,161200,90251070,3655,3655,3655,3655,0
|
|
20240111,161100,90251070,3655,3655,3655,3655,0
|
|
20240111,161000,90251070,3655,3655,3655,3655,0
|
|
20240111,160900,90251070,3655,3655,3655,3655,0
|
|
20240111,160800,90251070,3655,3655,3655,3655,0
|
|
20240111,160700,90251070,3655,3655,3655,3655,0
|
|
20240111,160600,90251070,3655,3655,3655,3655,0
|
|
20240111,160500,90251070,3655,3655,3655,3655,0
|
|
20240111,160400,90251070,3655,3655,3655,3655,0
|
|
20240111,160300,90251070,3655,3655,3655,3655,0
|
|
20240111,160200,90251070,3655,3655,3655,3655,0
|
|
20240111,160100,90251070,3655,3655,3655,3655,0
|
|
20240111,160000,90251070,3655,3655,3655,3655,0
|
|
20240111,155900,90251070,3655,3655,3655,3655,0
|
|
20240111,155800,90251070,3655,3655,3655,3655,0
|
|
20240111,155700,90251070,3655,3655,3655,3655,0
|
|
20240111,155600,90251070,3655,3655,3655,3655,0
|
|
20240111,155500,90251070,3655,3655,3655,3655,0
|
|
20240111,155400,90251070,3655,3655,3655,3655,0
|
|
20240111,155300,90251070,3655,3655,3655,3655,0
|
|
20240111,155200,90251070,3655,3655,3655,3655,0
|
|
20240111,155100,90251070,3655,3655,3655,3655,0
|
|
20240111,155000,90251070,3655,3655,3655,3655,0
|
|
20240111,154900,90251070,3655,3655,3655,3655,0
|
|
20240111,154800,90251070,3655,3655,3655,3655,0
|
|
20240111,154700,90251070,3655,3655,3655,3655,0
|
|
20240111,154600,90251070,3655,3655,3655,3655,385
|
|
20240111,154500,90251070,3655,3655,3655,3655,0
|
|
20240111,154400,90251070,3655,3655,3655,3655,0
|
|
20240111,154300,90251070,3655,3655,3655,3655,0
|
|
20240111,154200,90251070,3655,3655,3655,3655,0
|
|
20240111,154100,90251070,3655,3655,3655,3655,0
|
|
20240111,154000,90251070,3655,3655,3655,3655,0
|
|
20240111,153900,90251070,3655,3655,3655,3655,0
|
|
20240111,153800,90251070,3655,3655,3655,3655,0
|
|
20240111,153700,90251070,3655,3655,3655,3655,0
|
|
20240111,153600,90251070,3655,3655,3655,3655,0
|
|
20240111,153500,90251070,3655,3655,3655,3655,0
|
|
20240111,153400,90251070,3655,3655,3655,3655,0
|
|
20240111,153300,90251070,3655,3655,3655,3655,0
|
|
20240111,153200,90251070,3655,3655,3655,3655,0
|
|
20240111,153100,90251070,3655,3655,3655,3655,0
|
|
20240111,153000,90251070,3655,3655,3655,3655,385
|
|
20240111,152900,88843895,3650,3650,3650,3650,0
|
|
20240111,152800,88843895,3650,3650,3650,3650,0
|
|
20240111,152700,88843895,3650,3650,3650,3650,0
|
|
20240111,152600,88843895,3650,3650,3650,3650,0
|
|
20240111,152500,88843895,3650,3650,3650,3650,0
|
|
20240111,152400,88843895,3650,3650,3650,3650,0
|
|
20240111,152300,88843895,3650,3650,3650,3650,0
|
|
20240111,152200,88843895,3650,3650,3650,3650,0
|
|
20240111,152100,88843895,3650,3650,3650,3650,0
|
|
20240111,152000,88843895,3650,3650,3650,3650,0
|
|
20240111,151900,88843895,3650,3650,3650,3650,427
|
|
20240111,151800,87285345,3650,3640,3650,3640,9
|
|
20240111,151700,87252505,3650,3650,3650,3650,505
|
|
20240111,151600,85409255,3640,3640,3640,3640,2
|
|
20240111,151500,85401975,3640,3645,3645,3640,765
|
|
20240111,151400,82617370,3650,3650,3650,3650,0
|
|
20240111,151300,82617370,3650,3645,3650,3645,168
|
|
20240111,151200,82004420,3645,3645,3645,3645,888
|
|
20240111,151100,78767660,3650,3650,3650,3650,13
|
|
20240111,151000,78720210,3650,3650,3650,3650,30
|
|
20240111,150900,78610710,3645,3650,3650,3645,31
|
|
20240111,150800,78497565,3650,3650,3650,3645,51
|
|
20240111,150700,78311420,3645,3645,3645,3645,0
|
|
20240111,150600,78311420,3645,3645,3645,3645,305
|
|
20240111,150500,77199695,3650,3650,3650,3650,0
|
|
20240111,150400,77199695,3650,3650,3650,3650,1
|
|
20240111,150300,77196045,3650,3650,3650,3650,50
|
|
20240111,150200,77013545,3645,3645,3645,3645,212
|
|
20240111,150100,76240805,3645,3645,3645,3640,378
|
|
20240111,150000,74863530,3650,3650,3650,3650,0
|
|
20240111,145900,74863530,3650,3645,3650,3645,21
|
|
20240111,145800,74786885,3645,3645,3645,3645,1
|
|
20240111,145700,74783240,3645,3645,3645,3645,1
|
|
20240111,145600,74779595,3650,3645,3650,3645,121
|
|
20240111,145500,74337950,3645,3645,3645,3645,1
|
|
20240111,145400,74334305,3650,3650,3650,3650,1
|
|
20240111,145300,74330655,3645,3645,3645,3645,1
|
|
20240111,145200,74327010,3655,3645,3655,3645,2
|
|
20240111,145100,74319710,3645,3645,3645,3645,1
|
|
20240111,145000,74316065,3645,3645,3645,3645,154
|
|
20240111,144900,73754735,3645,3645,3645,3645,1
|
|
20240111,144800,73751090,3645,3645,3645,3645,1
|
|
20240111,144700,73747445,3645,3645,3645,3645,1
|
|
20240111,144600,73743800,3655,3655,3655,3655,0
|
|
20240111,144500,73743800,3655,3655,3655,3655,0
|
|
20240111,144400,73743800,3655,3655,3655,3655,0
|
|
20240111,144300,73743800,3655,3655,3655,3655,0
|
|
20240111,144200,73743800,3655,3655,3655,3655,0
|
|
20240111,144100,73743800,3655,3655,3655,3655,1
|
|
20240111,144000,73740145,3655,3655,3655,3655,0
|
|
20240111,143900,73740145,3655,3655,3655,3655,2
|
|
20240111,143800,73732835,3655,3655,3655,3655,684
|
|
20240111,143700,71232815,3655,3655,3655,3655,0
|
|
20240111,143600,71232815,3655,3655,3655,3655,5
|
|
20240111,143500,71214540,3640,3640,3640,3640,0
|
|
20240111,143400,71214540,3640,3640,3640,3640,0
|
|
20240111,143300,71214540,3640,3640,3640,3640,0
|
|
20240111,143200,71214540,3640,3645,3645,3640,3214
|
|
20240111,143100,59506905,3655,3655,3655,3655,2
|
|
20240111,143000,59499595,3660,3660,3660,3660,0
|
|
20240111,142900,59499595,3660,3660,3660,3660,0
|
|
20240111,142800,59499595,3660,3660,3660,3660,2
|
|
20240111,142700,59492275,3660,3660,3660,3660,0
|
|
20240111,142600,59492275,3660,3660,3660,3660,1
|
|
20240111,142500,59488615,3660,3645,3660,3645,2
|
|
20240111,142400,59481310,3660,3660,3660,3660,0
|
|
20240111,142300,59481310,3660,3660,3660,3645,11
|
|
20240111,142200,59441125,3665,3665,3665,3665,0
|
|
20240111,142100,59441125,3665,3665,3665,3665,0
|
|
20240111,142000,59441125,3665,3665,3665,3665,2
|
|
20240111,141900,59433795,3665,3665,3665,3665,2
|
|
20240111,141800,59426465,3665,3665,3665,3665,2
|
|
20240111,141700,59419135,3645,3645,3645,3645,0
|
|
20240111,141600,59419135,3645,3645,3645,3645,91
|
|
20240111,141500,59087440,3665,3665,3665,3665,32
|
|
20240111,141400,58970160,3665,3665,3665,3665,500
|
|
20240111,141300,57137660,3665,3665,3665,3665,0
|
|
20240111,141200,57137660,3665,3645,3665,3645,311
|
|
20240111,141100,56003975,3665,3665,3665,3665,0
|
|
20240111,141000,56003975,3665,3665,3665,3665,2
|
|
20240111,140900,55996645,3665,3665,3665,3665,0
|
|
20240111,140800,55996645,3665,3665,3665,3665,0
|
|
20240111,140700,55996645,3665,3665,3665,3665,2
|
|
20240111,140600,55989315,3665,3665,3665,3665,0
|
|
20240111,140500,55989315,3665,3665,3665,3665,2
|
|
20240111,140400,55981985,3665,3665,3665,3665,0
|
|
20240111,140300,55981985,3665,3665,3665,3665,0
|
|
20240111,140200,55981985,3665,3665,3665,3665,12
|
|
20240111,140100,55938005,3665,3665,3665,3665,0
|
|
20240111,140000,55938005,3665,3665,3665,3665,0
|
|
20240111,135900,55938005,3665,3665,3665,3665,2
|
|
20240111,135800,55930675,3665,3665,3665,3665,15
|
|
20240111,135700,55875700,3665,3665,3665,3665,4
|
|
20240111,135600,55861040,3665,3665,3665,3665,1
|
|
20240111,135500,55857375,3645,3645,3645,3645,0
|
|
20240111,135400,55857375,3645,3645,3645,3645,0
|
|
20240111,135300,55857375,3645,3645,3645,3645,0
|
|
20240111,135200,55857375,3645,3645,3645,3645,0
|
|
20240111,135100,55857375,3645,3645,3645,3645,0
|
|
20240111,135000,55857375,3645,3645,3645,3645,0
|
|
20240111,134900,55857375,3645,3645,3645,3645,700
|
|
20240111,134800,53305875,3645,3645,3645,3645,0
|
|
20240111,134700,53305875,3645,3645,3645,3645,700
|
|
20240111,134600,50754375,3665,3665,3665,3665,0
|
|
20240111,134500,50754375,3665,3665,3665,3665,0
|
|
20240111,134400,50754375,3665,3665,3665,3665,0
|
|
20240111,134300,50754375,3665,3665,3665,3665,0
|
|
20240111,134200,50754375,3665,3665,3665,3665,0
|
|
20240111,134100,50754375,3665,3665,3665,3665,0
|
|
20240111,134000,50754375,3665,3665,3665,3665,0
|
|
20240111,133900,50754375,3665,3650,3665,3650,601
|
|
20240111,133800,48560710,3650,3650,3650,3650,0
|
|
20240111,133700,48560710,3650,3650,3650,3650,0
|
|
20240111,133600,48560710,3650,3650,3650,3650,0
|
|
20240111,133500,48560710,3650,3650,3650,3650,0
|
|
20240111,133400,48560710,3650,3650,3650,3650,0
|
|
20240111,133300,48560710,3650,3650,3650,3650,0
|
|
20240111,133200,48560710,3650,3650,3650,3650,0
|
|
20240111,133100,48560710,3650,3650,3650,3650,0
|
|
20240111,133000,48560710,3650,3655,3655,3650,550
|
|
20240111,132900,46552785,3655,3655,3655,3655,0
|
|
20240111,132800,46552785,3655,3655,3655,3655,0
|
|
20240111,132700,46552785,3655,3655,3655,3655,0
|
|
20240111,132600,46552785,3655,3655,3655,3655,300
|
|
20240111,132500,45456285,3665,3665,3665,3665,0
|
|
20240111,132400,45456285,3665,3660,3665,3655,601
|
|
20240111,132300,43259180,3665,3665,3665,3665,10
|
|
20240111,132200,43222530,3670,3670,3670,3670,0
|
|
20240111,132100,43222530,3670,3670,3670,3670,177
|
|
20240111,132000,42572940,3660,3660,3660,3660,0
|
|
20240111,131900,42572940,3660,3660,3660,3660,0
|
|
20240111,131800,42572940,3660,3660,3660,3660,0
|
|
20240111,131700,42572940,3660,3660,3660,3660,0
|
|
20240111,131600,42572940,3660,3660,3660,3660,0
|
|
20240111,131500,42572940,3660,3660,3660,3660,0
|
|
20240111,131400,42572940,3660,3660,3660,3660,1
|
|
20240111,131300,42569280,3655,3655,3655,3655,0
|
|
20240111,131200,42569280,3655,3655,3655,3655,0
|
|
20240111,131100,42569280,3655,3655,3655,3655,0
|
|
20240111,131000,42569280,3655,3655,3655,3655,0
|
|
20240111,130900,42569280,3655,3655,3655,3655,0
|
|
20240111,130800,42569280,3655,3660,3660,3655,103
|
|
20240111,130700,42192660,3665,3665,3665,3665,0
|
|
20240111,130600,42192660,3665,3665,3665,3665,0
|
|
20240111,130500,42192660,3665,3665,3665,3665,10
|
|
20240111,130400,42156010,3665,3665,3665,3665,0
|
|
20240111,130300,42156010,3665,3665,3665,3665,0
|
|
20240111,130200,42156010,3665,3665,3665,3665,0
|
|
20240111,130100,42156010,3665,3665,3665,3665,71
|
|
20240111,130000,41895795,3665,3665,3665,3665,0
|
|
20240111,125900,41895795,3665,3665,3665,3665,56
|
|
20240111,125800,41690555,3675,3675,3675,3675,0
|
|
20240111,125700,41690555,3675,3675,3675,3675,0
|
|
20240111,125600,41690555,3675,3675,3675,3675,0
|
|
20240111,125500,41690555,3675,3675,3675,3675,0
|
|
20240111,125400,41690555,3675,3675,3675,3675,0
|
|
20240111,125300,41690555,3675,3675,3675,3675,0
|
|
20240111,125200,41690555,3675,3675,3675,3675,100
|
|
20240111,125100,41323055,3675,3675,3675,3675,0
|
|
20240111,125000,41323055,3675,3675,3675,3675,0
|
|
20240111,124900,41323055,3675,3675,3675,3675,0
|
|
20240111,124800,41323055,3675,3675,3675,3675,0
|
|
20240111,124700,41323055,3675,3675,3675,3675,0
|
|
20240111,124600,41323055,3675,3675,3675,3675,0
|
|
20240111,124500,41323055,3675,3685,3690,3675,1575
|
|
20240111,124400,35513550,3660,3660,3660,3660,6
|
|
20240111,124300,35491590,3660,3660,3660,3660,98
|
|
20240111,124200,35132910,3660,3660,3660,3660,145
|
|
20240111,124100,34602210,3660,3660,3660,3660,264
|
|
20240111,124000,33635970,3660,3680,3690,3660,1575
|
|
20240111,123900,27839690,3680,3660,3680,3660,2119
|
|
20240111,123800,20064875,3660,3660,3660,3660,111
|
|
20240111,123700,19658615,3660,3660,3660,3660,0
|
|
20240111,123600,19658615,3660,3660,3660,3660,0
|
|
20240111,123500,19658615,3660,3660,3660,3660,0
|
|
20240111,123400,19658615,3660,3660,3660,3660,0
|
|
20240111,123300,19658615,3660,3660,3660,3660,0
|
|
20240111,123200,19658615,3660,3660,3660,3660,0
|
|
20240111,123100,19658615,3660,3660,3660,3660,0
|
|
20240111,123000,19658615,3660,3660,3660,3660,0
|
|
20240111,122900,19658615,3660,3660,3660,3660,0
|
|
20240111,122800,19658615,3660,3660,3660,3660,0
|
|
20240111,122700,19658615,3660,3660,3660,3660,0
|
|
20240111,122600,19658615,3660,3660,3660,3660,0
|
|
20240111,122500,19658615,3660,3660,3660,3660,0
|
|
20240111,122400,19658615,3660,3660,3660,3660,0
|
|
20240111,122300,19658615,3660,3660,3660,3660,13
|
|
20240111,122200,19611035,3660,3660,3660,3660,0
|
|
20240111,122100,19611035,3660,3660,3660,3660,0
|
|
20240111,122000,19611035,3660,3660,3660,3660,0
|
|
20240111,121900,19611035,3660,3660,3660,3660,100
|
|
20240111,121800,19245035,3660,3660,3660,3660,0
|
|
20240111,121700,19245035,3660,3660,3660,3660,10
|
|
20240111,121600,19208435,3665,3665,3665,3665,0
|
|
20240111,121500,19208435,3665,3665,3665,3665,0
|
|
20240111,121400,19208435,3665,3665,3665,3665,0
|
|
20240111,121300,19208435,3665,3665,3665,3665,0
|
|
20240111,121200,19208435,3665,3665,3665,3665,0
|
|
20240111,121100,19208435,3665,3665,3665,3665,0
|
|
20240111,121000,19208435,3665,3665,3665,3665,0
|
|
20240111,120900,19208435,3665,3665,3665,3665,0
|
|
20240111,120800,19208435,3665,3665,3665,3665,0
|
|
20240111,120700,19208435,3665,3665,3665,3665,10
|
|
20240111,120600,19171785,3665,3665,3665,3665,50
|
|
20240111,120500,18988535,3665,3665,3665,3665,0
|
|
20240111,120400,18988535,3665,3665,3665,3665,0
|
|
20240111,120300,18988535,3665,3665,3665,3665,0
|
|
20240111,120200,18988535,3665,3665,3665,3665,0
|
|
20240111,120100,18988535,3665,3665,3665,3665,0
|
|
20240111,120000,18988535,3665,3665,3665,3665,0
|
|
20240111,115900,18988535,3665,3665,3665,3665,0
|
|
20240111,115800,18988535,3665,3665,3665,3665,0
|
|
20240111,115700,18988535,3665,3665,3665,3665,0
|
|
20240111,115600,18988535,3665,3665,3665,3665,0
|
|
20240111,115500,18988535,3665,3665,3665,3665,0
|
|
20240111,115400,18988535,3665,3665,3665,3665,0
|
|
20240111,115300,18988535,3665,3665,3665,3665,0
|
|
20240111,115200,18988535,3665,3665,3665,3665,0
|
|
20240111,115100,18988535,3665,3665,3665,3665,0
|
|
20240111,115000,18988535,3665,3665,3665,3665,0
|
|
20240111,114900,18988535,3665,3665,3665,3665,0
|
|
20240111,114800,18988535,3665,3665,3665,3665,0
|
|
20240111,114700,18988535,3665,3665,3665,3665,0
|
|
20240111,114600,18988535,3665,3665,3665,3665,0
|
|
20240111,114500,18988535,3665,3665,3665,3665,0
|
|
20240111,114400,18988535,3665,3665,3665,3665,14
|
|
20240111,114300,18937225,3665,3665,3665,3665,0
|
|
20240111,114200,18937225,3665,3665,3665,3665,0
|
|
20240111,114100,18937225,3665,3665,3665,3665,0
|
|
20240111,114000,18937225,3665,3665,3665,3665,0
|
|
20240111,113900,18937225,3665,3665,3665,3665,0
|
|
20240111,113800,18937225,3665,3665,3665,3665,0
|
|
20240111,113700,18937225,3665,3665,3665,3665,0
|
|
20240111,113600,18937225,3665,3665,3665,3665,0
|
|
20240111,113500,18937225,3665,3665,3665,3665,0
|
|
20240111,113400,18937225,3665,3665,3665,3665,0
|
|
20240111,113300,18937225,3665,3665,3665,3665,0
|
|
20240111,113200,18937225,3665,3665,3665,3665,0
|
|
20240111,113100,18937225,3665,3665,3665,3665,0
|
|
20240111,113000,18937225,3665,3665,3665,3665,0
|
|
20240111,112900,18937225,3665,3665,3665,3665,0
|
|
20240111,112800,18937225,3665,3665,3665,3665,0
|
|
20240111,112700,18937225,3665,3665,3665,3665,0
|
|
20240111,112600,18937225,3665,3665,3665,3665,0
|
|
20240111,112500,18937225,3665,3665,3665,3665,0
|
|
20240111,112400,18937225,3665,3665,3665,3665,0
|
|
20240111,112300,18937225,3665,3665,3665,3665,0
|
|
20240111,112200,18937225,3665,3665,3665,3665,0
|
|
20240111,112100,18937225,3665,3665,3665,3665,0
|
|
20240111,112000,18937225,3665,3665,3665,3665,0
|
|
20240111,111900,18937225,3665,3665,3665,3665,0
|
|
20240111,111800,18937225,3665,3665,3665,3665,10
|
|
20240111,111700,18900575,3655,3655,3655,3655,0
|
|
20240111,111600,18900575,3655,3655,3655,3655,0
|
|
20240111,111500,18900575,3655,3655,3655,3655,3
|
|
20240111,111400,18889610,3655,3655,3655,3655,0
|
|
20240111,111300,18889610,3655,3655,3655,3655,0
|
|
20240111,111200,18889610,3655,3655,3655,3655,0
|
|
20240111,111100,18889610,3655,3655,3655,3655,0
|
|
20240111,111000,18889610,3655,3655,3655,3655,0
|
|
20240111,110900,18889610,3655,3655,3655,3655,0
|
|
20240111,110800,18889610,3655,3655,3655,3655,0
|
|
20240111,110700,18889610,3655,3655,3655,3655,0
|
|
20240111,110600,18889610,3655,3655,3655,3655,0
|
|
20240111,110500,18889610,3655,3655,3655,3655,0
|
|
20240111,110400,18889610,3655,3655,3655,3655,0
|
|
20240111,110300,18889610,3655,3655,3655,3655,0
|
|
20240111,110200,18889610,3655,3655,3655,3655,104
|
|
20240111,110100,18509490,3655,3655,3655,3655,0
|
|
20240111,110000,18509490,3655,3655,3655,3650,351
|
|
20240111,105900,17228330,3655,3655,3655,3655,0
|
|
20240111,105800,17228330,3655,3655,3655,3655,444
|
|
20240111,105700,15605510,3665,3665,3665,3665,0
|
|
20240111,105600,15605510,3665,3665,3665,3665,0
|
|
20240111,105500,15605510,3665,3665,3665,3665,0
|
|
20240111,105400,15605510,3665,3665,3665,3665,9
|
|
20240111,105300,15572525,3665,3665,3665,3665,0
|
|
20240111,105200,15572525,3665,3665,3665,3665,0
|
|
20240111,105100,15572525,3665,3665,3665,3665,10
|
|
20240111,105000,15535875,3650,3660,3665,3650,5
|
|
20240111,104900,15517590,3660,3660,3660,3660,0
|
|
20240111,104800,15517590,3660,3660,3660,3660,50
|
|
20240111,104700,15334590,3660,3660,3660,3660,0
|
|
20240111,104600,15334590,3660,3655,3660,3655,100
|
|
20240111,104500,14968645,3660,3660,3660,3660,0
|
|
20240111,104400,14968645,3660,3660,3660,3660,0
|
|
20240111,104300,14968645,3660,3660,3660,3660,0
|
|
20240111,104200,14968645,3660,3660,3660,3660,40
|
|
20240111,104100,14822245,3660,3660,3660,3660,10
|
|
20240111,104000,14785645,3650,3650,3650,3650,0
|
|
20240111,103900,14785645,3650,3650,3650,3650,0
|
|
20240111,103800,14785645,3650,3650,3650,3650,0
|
|
20240111,103700,14785645,3650,3650,3650,3650,0
|
|
20240111,103600,14785645,3650,3650,3650,3650,0
|
|
20240111,103500,14785645,3650,3650,3650,3650,8
|
|
20240111,103400,14756445,3660,3660,3660,3660,0
|
|
20240111,103300,14756445,3660,3660,3660,3660,0
|
|
20240111,103200,14756445,3660,3660,3660,3660,0
|
|
20240111,103100,14756445,3660,3660,3660,3660,0
|
|
20240111,103000,14756445,3660,3660,3660,3660,100
|
|
20240111,102900,14390445,3660,3660,3660,3660,0
|
|
20240111,102800,14390445,3660,3660,3660,3660,0
|
|
20240111,102700,14390445,3660,3660,3660,3660,0
|
|
20240111,102600,14390445,3660,3660,3660,3660,0
|
|
20240111,102500,14390445,3660,3660,3660,3660,20
|
|
20240111,102400,14317245,3645,3645,3645,3645,0
|
|
20240111,102300,14317245,3645,3645,3645,3645,0
|
|
20240111,102200,14317245,3645,3645,3645,3645,0
|
|
20240111,102100,14317245,3645,3645,3645,3645,0
|
|
20240111,102000,14317245,3645,3645,3645,3645,150
|
|
20240111,101900,13770495,3645,3660,3660,3645,15
|
|
20240111,101800,13715670,3660,3660,3660,3660,1
|
|
20240111,101700,13712010,3645,3645,3645,3645,0
|
|
20240111,101600,13712010,3645,3645,3645,3645,33
|
|
20240111,101500,13591725,3640,3640,3640,3640,0
|
|
20240111,101400,13591725,3640,3640,3640,3640,0
|
|
20240111,101300,13591725,3640,3640,3640,3640,0
|
|
20240111,101200,13591725,3640,3655,3655,3640,900
|
|
20240111,101100,10307535,3665,3665,3665,3665,1
|
|
20240111,101000,10303870,3665,3665,3665,3665,0
|
|
20240111,100900,10303870,3665,3665,3665,3665,0
|
|
20240111,100800,10303870,3665,3665,3665,3665,0
|
|
20240111,100700,10303870,3665,3665,3665,3665,20
|
|
20240111,100600,10230570,3665,3665,3665,3665,0
|
|
20240111,100500,10230570,3665,3665,3665,3665,20
|
|
20240111,100400,10157270,3655,3655,3655,3655,0
|
|
20240111,100300,10157270,3655,3655,3655,3655,200
|
|
20240111,100200,9426270,3665,3665,3665,3665,1
|
|
20240111,100100,9422605,3665,3665,3665,3665,0
|
|
20240111,100000,9422605,3665,3665,3665,3665,50
|
|
20240111,095900,9239355,3665,3665,3665,3665,0
|
|
20240111,095800,9239355,3665,3665,3665,3665,40
|
|
20240111,095700,9092755,3665,3665,3665,3665,0
|
|
20240111,095600,9092755,3665,3665,3665,3665,0
|
|
20240111,095500,9092755,3665,3665,3665,3665,0
|
|
20240111,095400,9092755,3665,3665,3665,3665,7
|
|
20240111,095300,9067100,3665,3665,3665,3665,50
|
|
20240111,095200,8883850,3670,3670,3670,3670,0
|
|
20240111,095100,8883850,3670,3670,3670,3670,26
|
|
20240111,095000,8788430,3670,3670,3670,3670,13
|
|
20240111,094900,8740720,3670,3670,3670,3670,0
|
|
20240111,094800,8740720,3670,3670,3670,3670,0
|
|
20240111,094700,8740720,3670,3670,3670,3670,61
|
|
20240111,094600,8516850,3670,3670,3670,3670,0
|
|
20240111,094500,8516850,3670,3670,3670,3670,0
|
|
20240111,094400,8516850,3670,3670,3670,3670,0
|
|
20240111,094300,8516850,3670,3670,3670,3670,0
|
|
20240111,094200,8516850,3670,3670,3670,3670,0
|
|
20240111,094100,8516850,3670,3670,3670,3670,0
|
|
20240111,094000,8516850,3670,3670,3670,3670,0
|
|
20240111,093900,8516850,3670,3670,3670,3670,0
|
|
20240111,093800,8516850,3670,3670,3670,3670,2
|
|
20240111,093700,8509510,3670,3670,3670,3670,159
|
|
20240111,093600,7925980,3670,3670,3670,3670,36
|
|
20240111,093500,7793860,3670,3670,3670,3670,0
|
|
20240111,093400,7793860,3670,3670,3670,3670,0
|
|
20240111,093300,7793860,3670,3670,3670,3670,0
|
|
20240111,093200,7793860,3670,3670,3670,3670,0
|
|
20240111,093100,7793860,3670,3670,3670,3670,0
|
|
20240111,093000,7793860,3670,3670,3670,3670,0
|
|
20240111,092900,7793860,3670,3670,3670,3670,0
|
|
20240111,092800,7793860,3670,3670,3670,3670,1
|
|
20240111,092700,7790190,3655,3655,3655,3655,0
|
|
20240111,092600,7790190,3655,3655,3655,3655,0
|
|
20240111,092500,7790190,3655,3655,3655,3655,400
|
|
20240111,092400,6328190,3655,3655,3655,3655,0
|
|
20240111,092300,6328190,3655,3655,3655,3655,0
|
|
20240111,092200,6328190,3655,3655,3655,3655,0
|
|
20240111,092100,6328190,3655,3655,3655,3655,0
|
|
20240111,092000,6328190,3655,3655,3655,3655,0
|
|
20240111,091900,6328190,3655,3655,3655,3655,0
|
|
20240111,091800,6328190,3655,3655,3655,3655,0
|
|
20240111,091700,6328190,3655,3655,3655,3655,0
|
|
20240111,091600,6328190,3655,3655,3655,3655,0
|
|
20240111,091500,6328190,3655,3655,3655,3655,3
|
|
20240111,091400,6317225,3655,3655,3655,3655,150
|
|
20240111,091300,5768975,3675,3665,3675,3665,319
|
|
20240111,091200,4599820,3655,3655,3655,3655,10
|
|
20240111,091100,4563270,3665,3665,3665,3665,0
|
|
20240111,091000,4563270,3665,3665,3665,3665,50
|
|
20240111,090900,4380020,3665,3665,3665,3665,0
|
|
20240111,090800,4380020,3665,3660,3665,3660,23
|
|
20240111,090700,4295835,3660,3660,3660,3660,112
|
|
20240111,090600,3885915,3660,3665,3665,3660,21
|
|
20240111,090500,3809000,3665,3665,3665,3665,101
|
|
20240111,090400,3438835,3665,3665,3665,3665,1
|
|
20240111,090300,3435170,3665,3665,3665,3665,1
|
|
20240111,090200,3431505,3665,3665,3665,3665,0
|
|
20240111,090100,3431505,3665,3665,3665,3665,1
|
|
20240111,090000,3427840,3665,3630,3665,3630,944
|