663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,200000,112205660,4300,4300,4300,4300,475
|
|
20240112,195900,112205660,4300,4300,4300,4300,0
|
|
20240112,195800,112205660,4300,4300,4300,4300,0
|
|
20240112,195700,112205660,4300,4300,4300,4300,0
|
|
20240112,195600,112205660,4300,4300,4300,4300,0
|
|
20240112,195500,112205660,4300,4300,4300,4300,0
|
|
20240112,195400,112205660,4300,4300,4300,4300,0
|
|
20240112,195300,112205660,4300,4300,4300,4300,0
|
|
20240112,195200,112205660,4300,4300,4300,4300,0
|
|
20240112,195100,112205660,4300,4300,4300,4300,0
|
|
20240112,195000,112205660,4300,4300,4300,4300,0
|
|
20240112,194900,112205660,4300,4300,4300,4300,0
|
|
20240112,194800,112205660,4300,4300,4300,4300,0
|
|
20240112,194700,112205660,4300,4300,4300,4300,0
|
|
20240112,194600,112205660,4300,4300,4300,4300,0
|
|
20240112,194500,112205660,4300,4300,4300,4300,0
|
|
20240112,194400,112205660,4300,4300,4300,4300,0
|
|
20240112,194300,112205660,4300,4300,4300,4300,0
|
|
20240112,194200,112205660,4300,4300,4300,4300,0
|
|
20240112,194100,112205660,4300,4300,4300,4300,0
|
|
20240112,194000,112205660,4300,4300,4300,4300,0
|
|
20240112,193900,112205660,4300,4300,4300,4300,0
|
|
20240112,193800,112205660,4300,4300,4300,4300,0
|
|
20240112,193700,112205660,4300,4300,4300,4300,0
|
|
20240112,193600,112205660,4300,4300,4300,4300,0
|
|
20240112,193500,112205660,4300,4300,4300,4300,0
|
|
20240112,193400,112205660,4300,4300,4300,4300,0
|
|
20240112,193300,112205660,4300,4300,4300,4300,0
|
|
20240112,193200,112205660,4300,4300,4300,4300,0
|
|
20240112,193100,112205660,4300,4300,4300,4300,0
|
|
20240112,193000,112205660,4300,4300,4300,4300,475
|
|
20240112,192900,112205660,4300,4300,4300,4300,0
|
|
20240112,192800,112205660,4300,4300,4300,4300,0
|
|
20240112,192700,112205660,4300,4300,4300,4300,0
|
|
20240112,192600,112205660,4300,4300,4300,4300,0
|
|
20240112,192500,112205660,4300,4300,4300,4300,0
|
|
20240112,192400,112205660,4300,4300,4300,4300,0
|
|
20240112,192300,112205660,4300,4300,4300,4300,0
|
|
20240112,192200,112205660,4300,4300,4300,4300,0
|
|
20240112,192100,112205660,4300,4300,4300,4300,0
|
|
20240112,192000,112205660,4300,4300,4300,4300,0
|
|
20240112,191900,112205660,4300,4300,4300,4300,0
|
|
20240112,191800,112205660,4300,4300,4300,4300,0
|
|
20240112,191700,112205660,4300,4300,4300,4300,0
|
|
20240112,191600,112205660,4300,4300,4300,4300,0
|
|
20240112,191500,112205660,4300,4300,4300,4300,0
|
|
20240112,191400,112205660,4300,4300,4300,4300,0
|
|
20240112,191300,112205660,4300,4300,4300,4300,0
|
|
20240112,191200,112205660,4300,4300,4300,4300,0
|
|
20240112,191100,112205660,4300,4300,4300,4300,0
|
|
20240112,191000,112205660,4300,4300,4300,4300,0
|
|
20240112,190900,112205660,4300,4300,4300,4300,0
|
|
20240112,190800,112205660,4300,4300,4300,4300,0
|
|
20240112,190700,112205660,4300,4300,4300,4300,0
|
|
20240112,190600,112205660,4300,4300,4300,4300,0
|
|
20240112,190500,112205660,4300,4300,4300,4300,0
|
|
20240112,190400,112205660,4300,4300,4300,4300,0
|
|
20240112,190300,112205660,4300,4300,4300,4300,0
|
|
20240112,190200,112205660,4300,4300,4300,4300,0
|
|
20240112,190100,112205660,4300,4300,4300,4300,0
|
|
20240112,190000,112205660,4300,4300,4300,4300,475
|
|
20240112,185900,112205660,4300,4300,4300,4300,0
|
|
20240112,185800,112205660,4300,4300,4300,4300,0
|
|
20240112,185700,112205660,4300,4300,4300,4300,0
|
|
20240112,185600,112205660,4300,4300,4300,4300,0
|
|
20240112,185500,112205660,4300,4300,4300,4300,0
|
|
20240112,185400,112205660,4300,4300,4300,4300,0
|
|
20240112,185300,112205660,4300,4300,4300,4300,0
|
|
20240112,185200,112205660,4300,4300,4300,4300,0
|
|
20240112,185100,112205660,4300,4300,4300,4300,0
|
|
20240112,185000,112205660,4300,4300,4300,4300,0
|
|
20240112,184900,112205660,4300,4300,4300,4300,0
|
|
20240112,184800,112205660,4300,4300,4300,4300,0
|
|
20240112,184700,112205660,4300,4300,4300,4300,0
|
|
20240112,184600,112205660,4300,4300,4300,4300,0
|
|
20240112,184500,112205660,4300,4300,4300,4300,0
|
|
20240112,184400,112205660,4300,4300,4300,4300,0
|
|
20240112,184300,112205660,4300,4300,4300,4300,0
|
|
20240112,184200,112205660,4300,4300,4300,4300,0
|
|
20240112,184100,112205660,4300,4300,4300,4300,0
|
|
20240112,184000,112205660,4300,4300,4300,4300,0
|
|
20240112,183900,112205660,4300,4300,4300,4300,0
|
|
20240112,183800,112205660,4300,4300,4300,4300,0
|
|
20240112,183700,112205660,4300,4300,4300,4300,0
|
|
20240112,183600,112205660,4300,4300,4300,4300,0
|
|
20240112,183500,112205660,4300,4300,4300,4300,0
|
|
20240112,183400,112205660,4300,4300,4300,4300,0
|
|
20240112,183300,112205660,4300,4300,4300,4300,0
|
|
20240112,183200,112205660,4300,4300,4300,4300,0
|
|
20240112,183100,112205660,4300,4300,4300,4300,0
|
|
20240112,183000,112205660,4300,4300,4300,4300,475
|
|
20240112,182900,112205660,4300,4300,4300,4300,0
|
|
20240112,182800,112205660,4300,4300,4300,4300,0
|
|
20240112,182700,112205660,4300,4300,4300,4300,0
|
|
20240112,182600,112205660,4300,4300,4300,4300,0
|
|
20240112,182500,112205660,4300,4300,4300,4300,0
|
|
20240112,182400,112205660,4300,4300,4300,4300,0
|
|
20240112,182300,112205660,4300,4300,4300,4300,0
|
|
20240112,182200,112205660,4300,4300,4300,4300,0
|
|
20240112,182100,112205660,4300,4300,4300,4300,0
|
|
20240112,182000,112205660,4300,4300,4300,4300,0
|
|
20240112,181900,112205660,4300,4300,4300,4300,0
|
|
20240112,181800,112205660,4300,4300,4300,4300,0
|
|
20240112,181700,112205660,4300,4300,4300,4300,0
|
|
20240112,181600,112205660,4300,4300,4300,4300,0
|
|
20240112,181500,112205660,4300,4300,4300,4300,0
|
|
20240112,181400,112205660,4300,4300,4300,4300,0
|
|
20240112,181300,112205660,4300,4300,4300,4300,0
|
|
20240112,181200,112205660,4300,4300,4300,4300,0
|
|
20240112,181100,112205660,4300,4300,4300,4300,0
|
|
20240112,181000,112205660,4300,4300,4300,4300,0
|
|
20240112,180900,112205660,4300,4300,4300,4300,0
|
|
20240112,180800,112205660,4300,4300,4300,4300,0
|
|
20240112,180700,112205660,4300,4300,4300,4300,0
|
|
20240112,180600,112205660,4300,4300,4300,4300,0
|
|
20240112,180500,112205660,4300,4300,4300,4300,0
|
|
20240112,180400,112205660,4300,4300,4300,4300,0
|
|
20240112,180300,112205660,4300,4300,4300,4300,0
|
|
20240112,180200,112205660,4300,4300,4300,4300,0
|
|
20240112,180100,112205660,4300,4300,4300,4300,0
|
|
20240112,180000,112205660,4300,4300,4300,4300,475
|
|
20240112,175900,112205660,4300,4300,4300,4300,0
|
|
20240112,175800,112205660,4300,4300,4300,4300,0
|
|
20240112,175700,112205660,4300,4300,4300,4300,0
|
|
20240112,175600,112205660,4300,4300,4300,4300,0
|
|
20240112,175500,112205660,4300,4300,4300,4300,0
|
|
20240112,175400,112205660,4300,4300,4300,4300,0
|
|
20240112,175300,112205660,4300,4300,4300,4300,0
|
|
20240112,175200,112205660,4300,4300,4300,4300,0
|
|
20240112,175100,112205660,4300,4300,4300,4300,0
|
|
20240112,175000,112205660,4300,4300,4300,4300,0
|
|
20240112,174900,112205660,4300,4300,4300,4300,0
|
|
20240112,174800,112205660,4300,4300,4300,4300,0
|
|
20240112,174700,112205660,4300,4300,4300,4300,0
|
|
20240112,174600,112205660,4300,4300,4300,4300,0
|
|
20240112,174500,112205660,4300,4300,4300,4300,0
|
|
20240112,174400,112205660,4300,4300,4300,4300,0
|
|
20240112,174300,112205660,4300,4300,4300,4300,0
|
|
20240112,174200,112205660,4300,4300,4300,4300,0
|
|
20240112,174100,112205660,4300,4300,4300,4300,0
|
|
20240112,174000,112205660,4300,4300,4300,4300,0
|
|
20240112,173900,112205660,4300,4300,4300,4300,0
|
|
20240112,173800,112205660,4300,4300,4300,4300,0
|
|
20240112,173700,112205660,4300,4300,4300,4300,0
|
|
20240112,173600,112205660,4300,4300,4300,4300,0
|
|
20240112,173500,112205660,4300,4300,4300,4300,0
|
|
20240112,173400,112205660,4300,4300,4300,4300,0
|
|
20240112,173300,112205660,4300,4300,4300,4300,0
|
|
20240112,173200,112205660,4300,4300,4300,4300,0
|
|
20240112,173100,112205660,4300,4300,4300,4300,0
|
|
20240112,173000,112205660,4300,4300,4300,4300,475
|
|
20240112,172900,112205660,4300,4300,4300,4300,0
|
|
20240112,172800,112205660,4300,4300,4300,4300,0
|
|
20240112,172700,112205660,4300,4300,4300,4300,0
|
|
20240112,172600,112205660,4300,4300,4300,4300,0
|
|
20240112,172500,112205660,4300,4300,4300,4300,0
|
|
20240112,172400,112205660,4300,4300,4300,4300,0
|
|
20240112,172300,112205660,4300,4300,4300,4300,0
|
|
20240112,172200,112205660,4300,4300,4300,4300,0
|
|
20240112,172100,112205660,4300,4300,4300,4300,0
|
|
20240112,172000,112205660,4300,4300,4300,4300,0
|
|
20240112,171900,112205660,4300,4300,4300,4300,0
|
|
20240112,171800,112205660,4300,4300,4300,4300,0
|
|
20240112,171700,112205660,4300,4300,4300,4300,0
|
|
20240112,171600,112205660,4300,4300,4300,4300,0
|
|
20240112,171500,112205660,4300,4300,4300,4300,0
|
|
20240112,171400,112205660,4300,4300,4300,4300,0
|
|
20240112,171300,112205660,4300,4300,4300,4300,0
|
|
20240112,171200,112205660,4300,4300,4300,4300,0
|
|
20240112,171100,112205660,4300,4300,4300,4300,0
|
|
20240112,171000,112205660,4300,4300,4300,4300,0
|
|
20240112,170900,112205660,4300,4300,4300,4300,0
|
|
20240112,170800,112205660,4300,4300,4300,4300,0
|
|
20240112,170700,112205660,4300,4300,4300,4300,0
|
|
20240112,170600,112205660,4300,4300,4300,4300,0
|
|
20240112,170500,112205660,4300,4300,4300,4300,0
|
|
20240112,170400,112205660,4300,4300,4300,4300,0
|
|
20240112,170300,112205660,4300,4300,4300,4300,0
|
|
20240112,170200,112205660,4300,4300,4300,4300,0
|
|
20240112,170100,112205660,4300,4300,4300,4300,0
|
|
20240112,170000,112205660,4300,4300,4300,4300,475
|
|
20240112,165900,112205660,4300,4300,4300,4300,0
|
|
20240112,165800,112205660,4300,4300,4300,4300,0
|
|
20240112,165700,112205660,4300,4300,4300,4300,0
|
|
20240112,165600,112205660,4300,4300,4300,4300,0
|
|
20240112,165500,112205660,4300,4300,4300,4300,0
|
|
20240112,165400,112205660,4300,4300,4300,4300,0
|
|
20240112,165300,112205660,4300,4300,4300,4300,0
|
|
20240112,165200,112205660,4300,4300,4300,4300,0
|
|
20240112,165100,112205660,4300,4300,4300,4300,0
|
|
20240112,165000,112205660,4300,4300,4300,4300,0
|
|
20240112,164900,112205660,4300,4300,4300,4300,0
|
|
20240112,164800,112205660,4300,4300,4300,4300,0
|
|
20240112,164700,112205660,4300,4300,4300,4300,0
|
|
20240112,164600,112205660,4300,4300,4300,4300,0
|
|
20240112,164500,112205660,4300,4300,4300,4300,0
|
|
20240112,164400,112205660,4300,4300,4300,4300,0
|
|
20240112,164300,112205660,4300,4300,4300,4300,0
|
|
20240112,164200,112205660,4300,4300,4300,4300,0
|
|
20240112,164100,112205660,4300,4300,4300,4300,0
|
|
20240112,164000,112205660,4300,4300,4300,4300,0
|
|
20240112,163900,112205660,4300,4300,4300,4300,0
|
|
20240112,163800,112205660,4300,4300,4300,4300,0
|
|
20240112,163700,112205660,4300,4300,4300,4300,0
|
|
20240112,163600,112205660,4300,4300,4300,4300,0
|
|
20240112,163500,112205660,4300,4300,4300,4300,0
|
|
20240112,163400,112205660,4300,4300,4300,4300,0
|
|
20240112,163300,112205660,4300,4300,4300,4300,0
|
|
20240112,163200,112205660,4300,4300,4300,4300,0
|
|
20240112,163100,112205660,4300,4300,4300,4300,0
|
|
20240112,163000,112205660,4300,4300,4300,4300,475
|
|
20240112,162900,112205660,4300,4300,4300,4300,0
|
|
20240112,162800,112205660,4300,4300,4300,4300,0
|
|
20240112,162700,112205660,4300,4300,4300,4300,0
|
|
20240112,162600,112205660,4300,4300,4300,4300,0
|
|
20240112,162500,112205660,4300,4300,4300,4300,0
|
|
20240112,162400,112205660,4300,4300,4300,4300,0
|
|
20240112,162300,112205660,4300,4300,4300,4300,0
|
|
20240112,162200,112205660,4300,4300,4300,4300,0
|
|
20240112,162100,112205660,4300,4300,4300,4300,0
|
|
20240112,162000,112205660,4300,4300,4300,4300,0
|
|
20240112,161900,112205660,4300,4300,4300,4300,0
|
|
20240112,161800,112205660,4300,4300,4300,4300,0
|
|
20240112,161700,112205660,4300,4300,4300,4300,0
|
|
20240112,161600,112205660,4300,4300,4300,4300,0
|
|
20240112,161500,112205660,4300,4300,4300,4300,0
|
|
20240112,161400,112205660,4300,4300,4300,4300,0
|
|
20240112,161300,112205660,4300,4300,4300,4300,0
|
|
20240112,161200,112205660,4300,4300,4300,4300,0
|
|
20240112,161100,112205660,4300,4300,4300,4300,0
|
|
20240112,161000,112205660,4300,4300,4300,4300,0
|
|
20240112,160900,112205660,4300,4300,4300,4300,0
|
|
20240112,160800,112205660,4300,4300,4300,4300,0
|
|
20240112,160700,112205660,4300,4300,4300,4300,0
|
|
20240112,160600,112205660,4300,4300,4300,4300,0
|
|
20240112,160500,112205660,4300,4300,4300,4300,0
|
|
20240112,160400,112205660,4300,4300,4300,4300,0
|
|
20240112,160300,112205660,4300,4300,4300,4300,0
|
|
20240112,160200,112205660,4300,4300,4300,4300,0
|
|
20240112,160100,112205660,4300,4300,4300,4300,0
|
|
20240112,160000,112205660,4300,4300,4300,4300,475
|
|
20240112,155900,112205660,4300,4300,4300,4300,0
|
|
20240112,155800,112205660,4300,4300,4300,4300,0
|
|
20240112,155700,112205660,4300,4300,4300,4300,0
|
|
20240112,155600,112205660,4300,4300,4300,4300,0
|
|
20240112,155500,112205660,4300,4300,4300,4300,0
|
|
20240112,155400,112205660,4300,4300,4300,4300,0
|
|
20240112,155300,112205660,4300,4300,4300,4300,0
|
|
20240112,155200,112205660,4300,4300,4300,4300,0
|
|
20240112,155100,112205660,4300,4300,4300,4300,0
|
|
20240112,155000,112205660,4300,4300,4300,4300,0
|
|
20240112,154900,112205660,4300,4300,4300,4300,0
|
|
20240112,154800,112205660,4300,4300,4300,4300,0
|
|
20240112,154700,112205660,4300,4300,4300,4300,0
|
|
20240112,154600,112205660,4300,4300,4300,4300,0
|
|
20240112,154500,112205660,4300,4300,4300,4300,0
|
|
20240112,154400,112205660,4300,4300,4300,4300,0
|
|
20240112,154300,112205660,4300,4300,4300,4300,0
|
|
20240112,154200,112205660,4300,4300,4300,4300,0
|
|
20240112,154100,112205660,4300,4300,4300,4300,0
|
|
20240112,154000,112205660,4300,4300,4300,4300,0
|
|
20240112,153900,112205660,4300,4300,4300,4300,0
|
|
20240112,153800,112205660,4300,4300,4300,4300,0
|
|
20240112,153700,112205660,4300,4300,4300,4300,0
|
|
20240112,153600,112205660,4300,4300,4300,4300,0
|
|
20240112,153500,112205660,4300,4300,4300,4300,0
|
|
20240112,153400,112205660,4300,4300,4300,4300,0
|
|
20240112,153300,112205660,4300,4300,4300,4300,0
|
|
20240112,153200,112205660,4300,4300,4300,4300,0
|
|
20240112,153100,112205660,4300,4300,4300,4300,0
|
|
20240112,153000,112205660,4300,4300,4300,4300,950
|
|
20240112,152900,110163160,4280,4280,4280,4280,0
|
|
20240112,152800,110163160,4280,4280,4280,4280,0
|
|
20240112,152700,110163160,4280,4280,4280,4280,0
|
|
20240112,152600,110163160,4280,4280,4280,4280,0
|
|
20240112,152500,110163160,4280,4280,4280,4280,0
|
|
20240112,152400,110163160,4280,4280,4280,4280,0
|
|
20240112,152300,110163160,4280,4280,4280,4280,0
|
|
20240112,152200,110163160,4280,4280,4280,4280,0
|
|
20240112,152100,110163160,4280,4280,4280,4280,0
|
|
20240112,152000,110163160,4280,4280,4280,4280,0
|
|
20240112,151900,110163160,4280,4280,4290,4280,81
|
|
20240112,151800,109816130,4290,4280,4290,4280,35
|
|
20240112,151700,109666220,4290,4280,4290,4280,32
|
|
20240112,151600,109529250,4280,4280,4280,4280,12
|
|
20240112,151500,109477890,4290,4280,4290,4280,2
|
|
20240112,151400,109469320,4280,4280,4290,4280,26
|
|
20240112,151300,109358020,4290,4290,4290,4290,1
|
|
20240112,151200,109353730,4280,4285,4290,4280,50
|
|
20240112,151100,109139625,4290,4290,4290,4290,0
|
|
20240112,151000,109139625,4290,4290,4290,4290,0
|
|
20240112,150900,109139625,4290,4290,4290,4290,0
|
|
20240112,150800,109139625,4290,4285,4290,4285,59
|
|
20240112,150700,108886775,4285,4285,4285,4285,2
|
|
20240112,150600,108878205,4280,4285,4285,4280,344
|
|
20240112,150500,107405830,4280,4280,4280,4280,64
|
|
20240112,150400,107131910,4290,4290,4290,4290,0
|
|
20240112,150300,107131910,4290,4290,4290,4290,0
|
|
20240112,150200,107131910,4290,4290,4290,4290,0
|
|
20240112,150100,107131910,4290,4290,4290,4290,0
|
|
20240112,150000,107131910,4290,4290,4290,4290,0
|
|
20240112,145900,107131910,4290,4290,4290,4290,0
|
|
20240112,145800,107131910,4290,4290,4290,4290,0
|
|
20240112,145700,107131910,4290,4280,4290,4280,4
|
|
20240112,145600,107114780,4280,4280,4280,4280,0
|
|
20240112,145500,107114780,4280,4280,4280,4280,24
|
|
20240112,145400,107012060,4290,4290,4290,4290,0
|
|
20240112,145300,107012060,4290,4290,4290,4290,0
|
|
20240112,145200,107012060,4290,4290,4290,4290,0
|
|
20240112,145100,107012060,4290,4290,4290,4290,0
|
|
20240112,145000,107012060,4290,4290,4290,4290,50
|
|
20240112,144900,106797560,4280,4280,4280,4280,50
|
|
20240112,144800,106583560,4290,4280,4290,4280,302
|
|
20240112,144700,105289500,4290,4290,4290,4290,0
|
|
20240112,144600,105289500,4290,4280,4290,4280,2
|
|
20240112,144500,105280930,4290,4290,4290,4290,100
|
|
20240112,144400,104851930,4290,4290,4290,4290,0
|
|
20240112,144300,104851930,4290,4285,4290,4280,44
|
|
20240112,144200,104663585,4290,4290,4290,4290,0
|
|
20240112,144100,104663585,4290,4290,4290,4290,0
|
|
20240112,144000,104663585,4290,4290,4290,4290,0
|
|
20240112,143900,104663585,4290,4290,4290,4290,0
|
|
20240112,143800,104663585,4290,4290,4290,4280,39
|
|
20240112,143700,104496465,4290,4280,4290,4280,43
|
|
20240112,143600,104312195,4290,4290,4290,4290,0
|
|
20240112,143500,104312195,4290,4290,4290,4290,0
|
|
20240112,143400,104312195,4290,4290,4290,4290,0
|
|
20240112,143300,104312195,4290,4290,4290,4290,0
|
|
20240112,143200,104312195,4290,4290,4290,4290,0
|
|
20240112,143100,104312195,4290,4290,4290,4290,0
|
|
20240112,143000,104312195,4290,4280,4290,4280,40
|
|
20240112,142900,104140795,4290,4280,4290,4280,40
|
|
20240112,142800,103969395,4290,4290,4290,4290,0
|
|
20240112,142700,103969395,4290,4280,4290,4280,33
|
|
20240112,142600,103828145,4290,4290,4290,4290,2
|
|
20240112,142500,103819565,4280,4280,4290,4280,61
|
|
20240112,142400,103558185,4290,4290,4290,4280,79
|
|
20240112,142300,103219575,4280,4280,4280,4280,57
|
|
20240112,142200,102975615,4290,4290,4290,4290,0
|
|
20240112,142100,102975615,4290,4290,4290,4290,24
|
|
20240112,142000,102872655,4280,4290,4290,4280,44
|
|
20240112,141900,102684135,4280,4280,4280,4280,20
|
|
20240112,141800,102598535,4280,4280,4280,4280,1
|
|
20240112,141700,102594255,4290,4290,4290,4290,2
|
|
20240112,141600,102585675,4290,4290,4290,4290,0
|
|
20240112,141500,102585675,4290,4290,4290,4290,0
|
|
20240112,141400,102585675,4290,4290,4290,4290,0
|
|
20240112,141300,102585675,4290,4290,4290,4290,0
|
|
20240112,141200,102585675,4290,4290,4290,4290,1
|
|
20240112,141100,102581385,4280,4280,4280,4280,0
|
|
20240112,141000,102581385,4280,4280,4280,4280,0
|
|
20240112,140900,102581385,4280,4280,4290,4280,3
|
|
20240112,140800,102568535,4290,4290,4290,4290,0
|
|
20240112,140700,102568535,4290,4280,4290,4280,4
|
|
20240112,140600,102551395,4290,4290,4290,4290,0
|
|
20240112,140500,102551395,4290,4290,4290,4290,0
|
|
20240112,140400,102551395,4290,4280,4290,4280,4
|
|
20240112,140300,102534255,4290,4280,4290,4280,4
|
|
20240112,140200,102517115,4290,4285,4290,4280,17
|
|
20240112,140100,102444260,4280,4285,4290,4280,87
|
|
20240112,140000,102071505,4285,4285,4285,4285,0
|
|
20240112,135900,102071505,4285,4285,4285,4285,0
|
|
20240112,135800,102071505,4285,4285,4285,4285,30
|
|
20240112,135700,101942955,4290,4290,4290,4290,0
|
|
20240112,135600,101942955,4290,4290,4290,4290,0
|
|
20240112,135500,101942955,4290,4290,4290,4290,0
|
|
20240112,135400,101942955,4290,4285,4290,4285,2
|
|
20240112,135300,101934380,4290,4290,4290,4290,0
|
|
20240112,135200,101934380,4290,4290,4290,4290,0
|
|
20240112,135100,101934380,4290,4290,4290,4290,0
|
|
20240112,135000,101934380,4290,4285,4290,4285,282
|
|
20240112,134900,100725310,4290,4290,4290,4290,3
|
|
20240112,134800,100712440,4285,4285,4285,4285,0
|
|
20240112,134700,100712440,4285,4285,4285,4285,0
|
|
20240112,134600,100712440,4285,4285,4285,4285,37
|
|
20240112,134500,100553895,4295,4295,4295,4295,0
|
|
20240112,134400,100553895,4295,4295,4295,4295,0
|
|
20240112,134300,100553895,4295,4295,4295,4295,0
|
|
20240112,134200,100553895,4295,4295,4295,4295,0
|
|
20240112,134100,100553895,4295,4295,4295,4295,0
|
|
20240112,134000,100553895,4295,4295,4295,4295,0
|
|
20240112,133900,100553895,4295,4295,4295,4295,4
|
|
20240112,133800,100536715,4290,4290,4290,4290,0
|
|
20240112,133700,100536715,4290,4290,4290,4290,50
|
|
20240112,133600,100322215,4285,4285,4285,4285,336
|
|
20240112,133500,98882455,4285,4290,4290,4285,7
|
|
20240112,133400,98852455,4285,4285,4285,4285,0
|
|
20240112,133300,98852455,4285,4285,4285,4285,20
|
|
20240112,133200,98766755,4290,4290,4290,4290,1
|
|
20240112,133100,98762465,4290,4290,4290,4290,594
|
|
20240112,133000,96214205,4295,4295,4295,4295,0
|
|
20240112,132900,96214205,4295,4295,4295,4295,2
|
|
20240112,132800,96205615,4295,4290,4295,4290,309
|
|
20240112,132700,94879960,4300,4300,4300,4300,0
|
|
20240112,132600,94879960,4300,4300,4300,4300,0
|
|
20240112,132500,94879960,4300,4300,4300,4300,0
|
|
20240112,132400,94879960,4300,4295,4300,4295,8
|
|
20240112,132300,94845595,4295,4295,4295,4295,0
|
|
20240112,132200,94845595,4295,4295,4295,4295,11
|
|
20240112,132100,94798350,4290,4290,4290,4290,11
|
|
20240112,132000,94751160,4295,4295,4295,4295,1079
|
|
20240112,131900,90116855,4295,4295,4295,4295,39
|
|
20240112,131800,89949350,4300,4300,4300,4300,0
|
|
20240112,131700,89949350,4300,4300,4300,4300,0
|
|
20240112,131600,89949350,4300,4300,4300,4300,1
|
|
20240112,131500,89945050,4295,4295,4295,4295,12
|
|
20240112,131400,89893510,4305,4305,4305,4305,0
|
|
20240112,131300,89893510,4305,4305,4305,4305,0
|
|
20240112,131200,89893510,4305,4305,4305,4305,0
|
|
20240112,131100,89893510,4305,4300,4305,4300,30
|
|
20240112,131000,89764450,4295,4295,4295,4295,0
|
|
20240112,130900,89764450,4295,4300,4300,4295,122
|
|
20240112,130800,89239960,4295,4295,4295,4295,8
|
|
20240112,130700,89205600,4295,4295,4295,4295,0
|
|
20240112,130600,89205600,4295,4295,4295,4295,0
|
|
20240112,130500,89205600,4295,4300,4300,4295,393
|
|
20240112,130400,87515905,4305,4305,4305,4305,0
|
|
20240112,130300,87515905,4305,4305,4305,4305,0
|
|
20240112,130200,87515905,4305,4305,4305,4305,1
|
|
20240112,130100,87511600,4305,4305,4305,4305,11
|
|
20240112,130000,87464245,4305,4305,4305,4305,0
|
|
20240112,125900,87464245,4305,4305,4305,4305,0
|
|
20240112,125800,87464245,4305,4305,4305,4305,3
|
|
20240112,125700,87451330,4300,4300,4300,4300,0
|
|
20240112,125600,87451330,4300,4300,4300,4300,0
|
|
20240112,125500,87451330,4300,4300,4300,4300,0
|
|
20240112,125400,87451330,4300,4300,4300,4300,0
|
|
20240112,125300,87451330,4300,4300,4300,4300,0
|
|
20240112,125200,87451330,4300,4300,4300,4300,0
|
|
20240112,125100,87451330,4300,4300,4300,4300,0
|
|
20240112,125000,87451330,4300,4300,4300,4300,0
|
|
20240112,124900,87451330,4300,4300,4300,4300,0
|
|
20240112,124800,87451330,4300,4300,4300,4300,0
|
|
20240112,124700,87451330,4300,4300,4300,4300,0
|
|
20240112,124600,87451330,4300,4300,4300,4300,0
|
|
20240112,124500,87451330,4300,4300,4300,4300,0
|
|
20240112,124400,87451330,4300,4300,4300,4300,0
|
|
20240112,124300,87451330,4300,4300,4300,4300,0
|
|
20240112,124200,87451330,4300,4300,4300,4300,0
|
|
20240112,124100,87451330,4300,4300,4300,4300,25
|
|
20240112,124000,87343830,4300,4300,4300,4300,0
|
|
20240112,123900,87343830,4300,4300,4300,4300,0
|
|
20240112,123800,87343830,4300,4300,4300,4300,0
|
|
20240112,123700,87343830,4300,4300,4300,4300,1
|
|
20240112,123600,87339530,4300,4300,4300,4300,0
|
|
20240112,123500,87339530,4300,4300,4300,4300,0
|
|
20240112,123400,87339530,4300,4300,4300,4300,10
|
|
20240112,123300,87296530,4300,4300,4300,4300,12
|
|
20240112,123200,87244930,4300,4300,4300,4300,0
|
|
20240112,123100,87244930,4300,4300,4300,4300,0
|
|
20240112,123000,87244930,4300,4300,4300,4300,0
|
|
20240112,122900,87244930,4300,4300,4300,4300,0
|
|
20240112,122800,87244930,4300,4300,4300,4300,0
|
|
20240112,122700,87244930,4300,4300,4300,4300,0
|
|
20240112,122600,87244930,4300,4300,4300,4300,0
|
|
20240112,122500,87244930,4300,4300,4300,4300,297
|
|
20240112,122400,85967830,4300,4300,4300,4300,450
|
|
20240112,122300,84032830,4305,4305,4305,4305,0
|
|
20240112,122200,84032830,4305,4305,4305,4305,0
|
|
20240112,122100,84032830,4305,4305,4305,4305,0
|
|
20240112,122000,84032830,4305,4305,4305,4305,0
|
|
20240112,121900,84032830,4305,4305,4305,4305,0
|
|
20240112,121800,84032830,4305,4305,4305,4305,0
|
|
20240112,121700,84032830,4305,4305,4305,4305,0
|
|
20240112,121600,84032830,4305,4305,4305,4305,0
|
|
20240112,121500,84032830,4305,4305,4305,4305,0
|
|
20240112,121400,84032830,4305,4305,4305,4305,0
|
|
20240112,121300,84032830,4305,4305,4305,4305,0
|
|
20240112,121200,84032830,4305,4305,4305,4305,0
|
|
20240112,121100,84032830,4305,4305,4305,4305,0
|
|
20240112,121000,84032830,4305,4305,4305,4305,0
|
|
20240112,120900,84032830,4305,4305,4305,4305,0
|
|
20240112,120800,84032830,4305,4305,4305,4305,0
|
|
20240112,120700,84032830,4305,4305,4305,4305,0
|
|
20240112,120600,84032830,4305,4305,4305,4305,0
|
|
20240112,120500,84032830,4305,4305,4305,4305,0
|
|
20240112,120400,84032830,4305,4305,4305,4305,4
|
|
20240112,120300,84015610,4300,4300,4300,4300,0
|
|
20240112,120200,84015610,4300,4300,4300,4300,5
|
|
20240112,120100,83994110,4305,4305,4305,4305,0
|
|
20240112,120000,83994110,4305,4305,4305,4305,1
|
|
20240112,115900,83989805,4305,4305,4305,4305,0
|
|
20240112,115800,83989805,4305,4305,4305,4305,33
|
|
20240112,115700,83847740,4305,4305,4305,4305,0
|
|
20240112,115600,83847740,4305,4305,4305,4305,0
|
|
20240112,115500,83847740,4305,4305,4305,4305,0
|
|
20240112,115400,83847740,4305,4305,4305,4305,1
|
|
20240112,115300,83843435,4305,4305,4305,4305,1
|
|
20240112,115200,83839130,4305,4305,4305,4305,0
|
|
20240112,115100,83839130,4305,4305,4305,4305,0
|
|
20240112,115000,83839130,4305,4305,4305,4305,0
|
|
20240112,114900,83839130,4305,4305,4305,4305,1
|
|
20240112,114800,83834825,4305,4305,4305,4305,0
|
|
20240112,114700,83834825,4305,4305,4305,4305,33
|
|
20240112,114600,83692760,4305,4305,4305,4305,5
|
|
20240112,114500,83671235,4305,4305,4305,4305,109
|
|
20240112,114400,83201990,4305,4305,4305,4305,0
|
|
20240112,114300,83201990,4305,4305,4305,4305,0
|
|
20240112,114200,83201990,4305,4305,4305,4305,2
|
|
20240112,114100,83193380,4305,4305,4305,4305,30
|
|
20240112,114000,83064230,4305,4305,4305,4305,1
|
|
20240112,113900,83059925,4305,4305,4305,4305,0
|
|
20240112,113800,83059925,4305,4305,4305,4305,0
|
|
20240112,113700,83059925,4305,4305,4305,4305,1
|
|
20240112,113600,83055620,4305,4305,4305,4305,1
|
|
20240112,113500,83051315,4300,4300,4300,4300,0
|
|
20240112,113400,83051315,4300,4310,4310,4300,1481
|
|
20240112,113300,76674190,4325,4320,4325,4320,91
|
|
20240112,113200,76281015,4310,4320,4320,4310,375
|
|
20240112,113100,74662865,4330,4330,4330,4330,1
|
|
20240112,113000,74658535,4330,4330,4330,4330,0
|
|
20240112,112900,74658535,4330,4330,4330,4330,0
|
|
20240112,112800,74658535,4330,4330,4330,4330,0
|
|
20240112,112700,74658535,4330,4330,4330,4330,11
|
|
20240112,112600,74610905,4330,4330,4330,4330,0
|
|
20240112,112500,74610905,4330,4330,4330,4330,0
|
|
20240112,112400,74610905,4330,4330,4330,4330,0
|
|
20240112,112300,74610905,4330,4330,4330,4330,0
|
|
20240112,112200,74610905,4330,4330,4330,4330,1
|
|
20240112,112100,74606575,4330,4330,4330,4330,0
|
|
20240112,112000,74606575,4330,4330,4330,4330,0
|
|
20240112,111900,74606575,4330,4330,4330,4330,0
|
|
20240112,111800,74606575,4330,4330,4330,4330,1
|
|
20240112,111700,74602245,4330,4330,4330,4330,0
|
|
20240112,111600,74602245,4330,4330,4330,4330,0
|
|
20240112,111500,74602245,4330,4330,4330,4330,0
|
|
20240112,111400,74602245,4330,4330,4330,4330,1
|
|
20240112,111300,74597915,4330,4330,4330,4330,0
|
|
20240112,111200,74597915,4330,4330,4330,4330,0
|
|
20240112,111100,74597915,4330,4330,4330,4330,0
|
|
20240112,111000,74597915,4330,4330,4330,4330,0
|
|
20240112,110900,74597915,4330,4325,4330,4325,204
|
|
20240112,110800,73715610,4325,4310,4325,4310,8
|
|
20240112,110700,73681100,4310,4305,4310,4305,461
|
|
20240112,110600,71694995,4310,4310,4310,4310,0
|
|
20240112,110500,71694995,4310,4310,4310,4310,1
|
|
20240112,110400,71690685,4310,4310,4310,4310,0
|
|
20240112,110300,71690685,4310,4310,4310,4310,0
|
|
20240112,110200,71690685,4310,4310,4310,4310,0
|
|
20240112,110100,71690685,4310,4310,4310,4310,0
|
|
20240112,110000,71690685,4310,4310,4310,4310,1
|
|
20240112,105900,71686375,4310,4310,4310,4310,0
|
|
20240112,105800,71686375,4310,4310,4310,4310,2
|
|
20240112,105700,71677755,4310,4310,4310,4310,0
|
|
20240112,105600,71677755,4310,4310,4310,4310,201
|
|
20240112,105500,70811445,4310,4310,4310,4310,0
|
|
20240112,105400,70811445,4310,4310,4310,4310,0
|
|
20240112,105300,70811445,4310,4310,4310,4310,10
|
|
20240112,105200,70768345,4310,4310,4310,4310,0
|
|
20240112,105100,70768345,4310,4310,4310,4310,1
|
|
20240112,105000,70764035,4310,4310,4310,4310,0
|
|
20240112,104900,70764035,4310,4310,4310,4310,0
|
|
20240112,104800,70764035,4310,4310,4310,4310,0
|
|
20240112,104700,70764035,4310,4310,4310,4310,1
|
|
20240112,104600,70759725,4305,4305,4305,4305,573
|
|
20240112,104500,68292960,4305,4305,4305,4305,0
|
|
20240112,104400,68292960,4305,4305,4305,4305,0
|
|
20240112,104300,68292960,4305,4305,4305,4305,0
|
|
20240112,104200,68292960,4305,4305,4305,4305,2
|
|
20240112,104100,68284350,4300,4290,4300,4290,1712
|
|
20240112,104000,60927095,4290,4290,4290,4290,0
|
|
20240112,103900,60927095,4290,4290,4290,4290,4
|
|
20240112,103800,60909935,4295,4295,4295,4295,1
|
|
20240112,103700,60905640,4295,4295,4295,4295,0
|
|
20240112,103600,60905640,4295,4295,4295,4295,5
|
|
20240112,103500,60884165,4295,4280,4295,4280,3875
|
|
20240112,103400,44292400,4280,4280,4280,4280,12
|
|
20240112,103300,44241040,4280,4280,4280,4280,13
|
|
20240112,103200,44185400,4280,4280,4280,4280,0
|
|
20240112,103100,44185400,4280,4280,4280,4280,0
|
|
20240112,103000,44185400,4280,4280,4280,4280,0
|
|
20240112,102900,44185400,4280,4280,4280,4280,1
|
|
20240112,102800,44181120,4290,4290,4290,4290,0
|
|
20240112,102700,44181120,4290,4290,4290,4290,0
|
|
20240112,102600,44181120,4290,4290,4290,4290,0
|
|
20240112,102500,44181120,4290,4290,4290,4290,1
|
|
20240112,102400,44176830,4275,4275,4275,4275,0
|
|
20240112,102300,44176830,4275,4270,4275,4270,299
|
|
20240112,102200,42898610,4275,4275,4275,4275,0
|
|
20240112,102100,42898610,4275,4275,4275,4275,1
|
|
20240112,102000,42894335,4275,4275,4275,4275,1
|
|
20240112,101900,42890060,4275,4280,4280,4275,1500
|
|
20240112,101800,36477410,4280,4280,4280,4280,0
|
|
20240112,101700,36477410,4280,4280,4280,4280,0
|
|
20240112,101600,36477410,4280,4290,4290,4280,8
|
|
20240112,101500,36443160,4290,4290,4290,4290,0
|
|
20240112,101400,36443160,4290,4290,4290,4290,4
|
|
20240112,101300,36426000,4290,4290,4290,4290,0
|
|
20240112,101200,36426000,4290,4290,4290,4290,0
|
|
20240112,101100,36426000,4290,4290,4290,4290,1
|
|
20240112,101000,36421710,4290,4290,4290,4290,1
|
|
20240112,100900,36417420,4295,4295,4295,4295,0
|
|
20240112,100800,36417420,4295,4295,4295,4295,0
|
|
20240112,100700,36417420,4295,4295,4295,4295,1
|
|
20240112,100600,36413125,4280,4280,4280,4280,0
|
|
20240112,100500,36413125,4280,4280,4280,4280,0
|
|
20240112,100400,36413125,4280,4280,4280,4280,0
|
|
20240112,100300,36413125,4280,4295,4295,4280,506
|
|
20240112,100200,34246440,4295,4295,4295,4295,1
|
|
20240112,100100,34242145,4285,4285,4285,4285,0
|
|
20240112,100000,34242145,4285,4280,4285,4280,1077
|
|
20240112,095900,29631130,4280,4280,4280,4280,0
|
|
20240112,095800,29631130,4280,4280,4280,4280,1
|
|
20240112,095700,29626850,4280,4280,4280,4280,0
|
|
20240112,095600,29626850,4280,4290,4290,4280,749
|
|
20240112,095500,26420910,4295,4295,4295,4295,144
|
|
20240112,095400,25802430,4310,4310,4310,4310,0
|
|
20240112,095300,25802430,4310,4310,4310,4310,1
|
|
20240112,095200,25798120,4300,4300,4300,4300,437
|
|
20240112,095100,23919020,4300,4300,4300,4300,0
|
|
20240112,095000,23919020,4300,4300,4300,4300,0
|
|
20240112,094900,23919020,4300,4315,4315,4300,463
|
|
20240112,094800,21927670,4315,4315,4315,4315,0
|
|
20240112,094700,21927670,4315,4330,4330,4315,1731
|
|
20240112,094600,14446355,4340,4340,4340,4340,0
|
|
20240112,094500,14446355,4340,4340,4340,4340,1
|
|
20240112,094400,14442015,4340,4340,4340,4340,0
|
|
20240112,094300,14442015,4340,4340,4340,4340,1
|
|
20240112,094200,14437675,4340,4340,4340,4340,0
|
|
20240112,094100,14437675,4340,4340,4340,4340,0
|
|
20240112,094000,14437675,4340,4340,4340,4340,1
|
|
20240112,093900,14433335,4340,4340,4340,4340,0
|
|
20240112,093800,14433335,4340,4340,4340,4340,0
|
|
20240112,093700,14433335,4340,4340,4340,4340,0
|
|
20240112,093600,14433335,4340,4340,4340,4340,1
|
|
20240112,093500,14428995,4340,4340,4340,4340,0
|
|
20240112,093400,14428995,4340,4340,4340,4340,0
|
|
20240112,093300,14428995,4340,4335,4340,4335,9
|
|
20240112,093200,14389965,4340,4340,4340,4340,0
|
|
20240112,093100,14389965,4340,4340,4340,4340,1
|
|
20240112,093000,14385625,4325,4325,4325,4325,481
|
|
20240112,092900,12305300,4325,4330,4330,4325,121
|
|
20240112,092800,11781375,4340,4340,4340,4340,0
|
|
20240112,092700,11781375,4340,4345,4345,4335,272
|
|
20240112,092600,10601900,4345,4345,4345,4345,0
|
|
20240112,092500,10601900,4345,4345,4345,4345,0
|
|
20240112,092400,10601900,4345,4345,4345,4345,0
|
|
20240112,092300,10601900,4345,4345,4345,4345,12
|
|
20240112,092200,10549760,4350,4350,4350,4350,1
|
|
20240112,092100,10545410,4345,4345,4345,4345,0
|
|
20240112,092000,10545410,4345,4345,4345,4345,2
|
|
20240112,091900,10536720,4340,4340,4340,4340,0
|
|
20240112,091800,10536720,4340,4340,4340,4340,1
|
|
20240112,091700,10532380,4365,4350,4365,4340,1230
|
|
20240112,091600,5187780,4360,4360,4360,4360,0
|
|
20240112,091500,5187780,4360,4360,4360,4360,0
|
|
20240112,091400,5187780,4360,4370,4370,4360,1000
|
|
20240112,091300,827725,4400,4400,4400,4400,1
|
|
20240112,091200,823325,4400,4400,4400,4400,0
|
|
20240112,091100,823325,4400,4400,4400,4400,1
|
|
20240112,091000,818925,4400,4400,4400,4400,2
|
|
20240112,090900,810125,4370,4400,4400,4370,6
|
|
20240112,090800,783875,4400,4400,4400,4400,0
|
|
20240112,090700,783875,4400,4400,4400,4400,0
|
|
20240112,090600,783875,4400,4400,4400,4400,0
|
|
20240112,090500,783875,4400,4400,4400,4400,0
|
|
20240112,090400,783875,4400,4400,4400,4400,54
|
|
20240112,090300,546275,4400,4370,4400,4370,100
|
|
20240112,090200,109245,4365,4365,4365,4365,0
|
|
20240112,090100,109245,4365,4365,4365,4365,0
|
|
20240112,090000,109245,4365,4370,4370,4365,25
|