585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184200,441651945,3905,3905,3905,3905,7237
|
|
20240112,184100,441651945,3905,3905,3905,3905,0
|
|
20240112,184000,441651945,3905,3905,3905,3905,0
|
|
20240112,183900,441651945,3905,3905,3905,3905,0
|
|
20240112,183800,441651945,3905,3905,3905,3905,0
|
|
20240112,183700,441651945,3905,3905,3905,3905,0
|
|
20240112,183600,441651945,3905,3905,3905,3905,0
|
|
20240112,183500,441651945,3905,3905,3905,3905,0
|
|
20240112,183400,441651945,3905,3905,3905,3905,0
|
|
20240112,183300,441651945,3905,3905,3905,3905,0
|
|
20240112,183200,441651945,3905,3905,3905,3905,0
|
|
20240112,183100,441651945,3905,3905,3905,3905,0
|
|
20240112,183000,441651945,3905,3905,3905,3905,0
|
|
20240112,182900,441651945,3905,3905,3905,3905,0
|
|
20240112,182800,441651945,3905,3905,3905,3905,0
|
|
20240112,182700,441651945,3905,3905,3905,3905,0
|
|
20240112,182600,441651945,3905,3905,3905,3905,0
|
|
20240112,182500,441651945,3905,3905,3905,3905,0
|
|
20240112,182400,441651945,3905,3905,3905,3905,0
|
|
20240112,182300,441651945,3905,3905,3905,3905,0
|
|
20240112,182200,441651945,3905,3905,3905,3905,0
|
|
20240112,182100,441651945,3905,3905,3905,3905,0
|
|
20240112,182000,441651945,3905,3905,3905,3905,0
|
|
20240112,181900,441651945,3905,3905,3905,3905,0
|
|
20240112,181800,441651945,3905,3905,3905,3905,0
|
|
20240112,181700,441651945,3905,3905,3905,3905,0
|
|
20240112,181600,441651945,3905,3905,3905,3905,0
|
|
20240112,181500,441651945,3905,3905,3905,3905,0
|
|
20240112,181400,441651945,3905,3905,3905,3905,0
|
|
20240112,181300,441651945,3905,3905,3905,3905,0
|
|
20240112,181200,441651945,3905,3905,3905,3905,7237
|
|
20240112,181100,441651945,3905,3905,3905,3905,0
|
|
20240112,181000,441651945,3905,3905,3905,3905,0
|
|
20240112,180900,441651945,3905,3905,3905,3905,0
|
|
20240112,180800,441651945,3905,3905,3905,3905,0
|
|
20240112,180700,441651945,3905,3905,3905,3905,0
|
|
20240112,180600,441651945,3905,3905,3905,3905,0
|
|
20240112,180500,441651945,3905,3905,3905,3905,0
|
|
20240112,180400,441651945,3905,3905,3905,3905,0
|
|
20240112,180300,441651945,3905,3905,3905,3905,0
|
|
20240112,180200,441651945,3905,3905,3905,3905,0
|
|
20240112,180100,441651945,3905,3905,3905,3905,0
|
|
20240112,180000,441651945,3905,3905,3905,3905,0
|
|
20240112,175900,441651945,3905,3905,3905,3905,0
|
|
20240112,175800,441651945,3905,3905,3905,3905,0
|
|
20240112,175700,441651945,3905,3905,3905,3905,0
|
|
20240112,175600,441651945,3905,3905,3905,3905,0
|
|
20240112,175500,441651945,3905,3905,3905,3905,0
|
|
20240112,175400,441651945,3905,3905,3905,3905,0
|
|
20240112,175300,441651945,3905,3905,3905,3905,0
|
|
20240112,175200,441651945,3905,3905,3905,3905,0
|
|
20240112,175100,441651945,3905,3905,3905,3905,0
|
|
20240112,175000,441651945,3905,3905,3905,3905,0
|
|
20240112,174900,441651945,3905,3905,3905,3905,0
|
|
20240112,174800,441651945,3905,3905,3905,3905,0
|
|
20240112,174700,441651945,3905,3905,3905,3905,0
|
|
20240112,174600,441651945,3905,3905,3905,3905,0
|
|
20240112,174500,441651945,3905,3905,3905,3905,0
|
|
20240112,174400,441651945,3905,3905,3905,3905,0
|
|
20240112,174300,441651945,3905,3905,3905,3905,0
|
|
20240112,174200,441651945,3905,3905,3905,3905,7237
|
|
20240112,174100,441651945,3905,3905,3905,3905,0
|
|
20240112,174000,441651945,3905,3905,3905,3905,0
|
|
20240112,173900,441651945,3905,3905,3905,3905,0
|
|
20240112,173800,441651945,3905,3905,3905,3905,0
|
|
20240112,173700,441651945,3905,3905,3905,3905,0
|
|
20240112,173600,441651945,3905,3905,3905,3905,0
|
|
20240112,173500,441651945,3905,3905,3905,3905,0
|
|
20240112,173400,441651945,3905,3905,3905,3905,0
|
|
20240112,173300,441651945,3905,3905,3905,3905,0
|
|
20240112,173200,441651945,3905,3905,3905,3905,0
|
|
20240112,173100,441651945,3905,3905,3905,3905,0
|
|
20240112,173000,441651945,3905,3905,3905,3905,0
|
|
20240112,172900,441651945,3905,3905,3905,3905,0
|
|
20240112,172800,441651945,3905,3905,3905,3905,0
|
|
20240112,172700,441651945,3905,3905,3905,3905,0
|
|
20240112,172600,441651945,3905,3905,3905,3905,0
|
|
20240112,172500,441651945,3905,3905,3905,3905,0
|
|
20240112,172400,441651945,3905,3905,3905,3905,0
|
|
20240112,172300,441651945,3905,3905,3905,3905,0
|
|
20240112,172200,441651945,3905,3905,3905,3905,0
|
|
20240112,172100,441651945,3905,3905,3905,3905,0
|
|
20240112,172000,441651945,3905,3905,3905,3905,0
|
|
20240112,171900,441651945,3905,3905,3905,3905,0
|
|
20240112,171800,441651945,3905,3905,3905,3905,0
|
|
20240112,171700,441651945,3905,3905,3905,3905,0
|
|
20240112,171600,441651945,3905,3905,3905,3905,0
|
|
20240112,171500,441651945,3905,3905,3905,3905,0
|
|
20240112,171400,441651945,3905,3905,3905,3905,0
|
|
20240112,171300,441651945,3905,3905,3905,3905,0
|
|
20240112,171200,441651945,3905,3905,3905,3905,7237
|
|
20240112,171100,441651945,3905,3905,3905,3905,0
|
|
20240112,171000,441651945,3905,3905,3905,3905,0
|
|
20240112,170900,441651945,3905,3905,3905,3905,0
|
|
20240112,170800,441651945,3905,3905,3905,3905,0
|
|
20240112,170700,441651945,3905,3905,3905,3905,0
|
|
20240112,170600,441651945,3905,3905,3905,3905,0
|
|
20240112,170500,441651945,3905,3905,3905,3905,0
|
|
20240112,170400,441651945,3905,3905,3905,3905,0
|
|
20240112,170300,441651945,3905,3905,3905,3905,0
|
|
20240112,170200,441651945,3905,3905,3905,3905,0
|
|
20240112,170100,441651945,3905,3905,3905,3905,0
|
|
20240112,170000,441651945,3905,3905,3905,3905,0
|
|
20240112,165900,441651945,3905,3905,3905,3905,0
|
|
20240112,165800,441651945,3905,3905,3905,3905,0
|
|
20240112,165700,441651945,3905,3905,3905,3905,0
|
|
20240112,165600,441651945,3905,3905,3905,3905,0
|
|
20240112,165500,441651945,3905,3905,3905,3905,0
|
|
20240112,165400,441651945,3905,3905,3905,3905,0
|
|
20240112,165300,441651945,3905,3905,3905,3905,0
|
|
20240112,165200,441651945,3905,3905,3905,3905,0
|
|
20240112,165100,441651945,3905,3905,3905,3905,0
|
|
20240112,165000,441651945,3905,3905,3905,3905,0
|
|
20240112,164900,441651945,3905,3905,3905,3905,0
|
|
20240112,164800,441651945,3905,3905,3905,3905,0
|
|
20240112,164700,441651945,3905,3905,3905,3905,0
|
|
20240112,164600,441651945,3905,3905,3905,3905,0
|
|
20240112,164500,441651945,3905,3905,3905,3905,0
|
|
20240112,164400,441651945,3905,3905,3905,3905,0
|
|
20240112,164300,441651945,3905,3905,3905,3905,0
|
|
20240112,164200,441651945,3905,3905,3905,3905,7237
|
|
20240112,164100,441651945,3905,3905,3905,3905,0
|
|
20240112,164000,441651945,3905,3905,3905,3905,0
|
|
20240112,163900,441651945,3905,3905,3905,3905,0
|
|
20240112,163800,441651945,3905,3905,3905,3905,0
|
|
20240112,163700,441651945,3905,3905,3905,3905,0
|
|
20240112,163600,441651945,3905,3905,3905,3905,0
|
|
20240112,163500,441651945,3905,3905,3905,3905,0
|
|
20240112,163400,441651945,3905,3905,3905,3905,0
|
|
20240112,163300,441651945,3905,3905,3905,3905,0
|
|
20240112,163200,441651945,3905,3905,3905,3905,0
|
|
20240112,163100,441651945,3905,3905,3905,3905,0
|
|
20240112,163000,441651945,3905,3905,3905,3905,0
|
|
20240112,162900,441651945,3905,3905,3905,3905,0
|
|
20240112,162800,441651945,3905,3905,3905,3905,0
|
|
20240112,162700,441651945,3905,3905,3905,3905,0
|
|
20240112,162600,441651945,3905,3905,3905,3905,0
|
|
20240112,162500,441651945,3905,3905,3905,3905,0
|
|
20240112,162400,441651945,3905,3905,3905,3905,0
|
|
20240112,162300,441651945,3905,3905,3905,3905,0
|
|
20240112,162200,441651945,3905,3905,3905,3905,0
|
|
20240112,162100,441651945,3905,3905,3905,3905,0
|
|
20240112,162000,441651945,3905,3905,3905,3905,0
|
|
20240112,161900,441651945,3905,3905,3905,3905,0
|
|
20240112,161800,441651945,3905,3905,3905,3905,0
|
|
20240112,161700,441651945,3905,3905,3905,3905,0
|
|
20240112,161600,441651945,3905,3905,3905,3905,0
|
|
20240112,161500,441651945,3905,3905,3905,3905,0
|
|
20240112,161400,441651945,3905,3905,3905,3905,0
|
|
20240112,161300,441651945,3905,3905,3905,3905,0
|
|
20240112,161200,441651945,3905,3905,3905,3905,7237
|
|
20240112,161100,441651945,3905,3905,3905,3905,0
|
|
20240112,161000,441651945,3905,3905,3905,3905,0
|
|
20240112,160900,441651945,3905,3905,3905,3905,0
|
|
20240112,160800,441651945,3905,3905,3905,3905,0
|
|
20240112,160700,441651945,3905,3905,3905,3905,0
|
|
20240112,160600,441651945,3905,3905,3905,3905,0
|
|
20240112,160500,441651945,3905,3905,3905,3905,0
|
|
20240112,160400,441651945,3905,3905,3905,3905,0
|
|
20240112,160300,441651945,3905,3905,3905,3905,0
|
|
20240112,160200,441651945,3905,3905,3905,3905,0
|
|
20240112,160100,441651945,3905,3905,3905,3905,0
|
|
20240112,160000,441651945,3905,3905,3905,3905,0
|
|
20240112,155900,441651945,3905,3905,3905,3905,0
|
|
20240112,155800,441651945,3905,3905,3905,3905,0
|
|
20240112,155700,441651945,3905,3905,3905,3905,0
|
|
20240112,155600,441651945,3905,3905,3905,3905,0
|
|
20240112,155500,441651945,3905,3905,3905,3905,0
|
|
20240112,155400,441651945,3905,3905,3905,3905,0
|
|
20240112,155300,441651945,3905,3905,3905,3905,0
|
|
20240112,155200,441651945,3905,3905,3905,3905,0
|
|
20240112,155100,441651945,3905,3905,3905,3905,0
|
|
20240112,155000,441651945,3905,3905,3905,3905,0
|
|
20240112,154900,441651945,3905,3905,3905,3905,0
|
|
20240112,154800,441651945,3905,3905,3905,3905,0
|
|
20240112,154700,441651945,3905,3905,3905,3905,0
|
|
20240112,154600,441651945,3905,3905,3905,3905,0
|
|
20240112,154500,441651945,3905,3905,3905,3905,0
|
|
20240112,154400,441651945,3905,3905,3905,3905,0
|
|
20240112,154300,441651945,3905,3905,3905,3905,0
|
|
20240112,154200,441651945,3905,3905,3905,3905,7237
|
|
20240112,154100,441651945,3905,3905,3905,3905,0
|
|
20240112,154000,441651945,3905,3905,3905,3905,0
|
|
20240112,153900,441651945,3905,3905,3905,3905,0
|
|
20240112,153800,441651945,3905,3905,3905,3905,0
|
|
20240112,153700,441651945,3905,3905,3905,3905,0
|
|
20240112,153600,441651945,3905,3905,3905,3905,0
|
|
20240112,153500,441651945,3905,3905,3905,3905,0
|
|
20240112,153400,441651945,3905,3905,3905,3905,0
|
|
20240112,153300,441651945,3905,3905,3905,3905,0
|
|
20240112,153200,441651945,3905,3905,3905,3905,0
|
|
20240112,153100,441651945,3905,3905,3905,3905,0
|
|
20240112,153000,441651945,3905,3905,3905,3905,7237
|
|
20240112,152900,413391460,3910,3910,3910,3910,0
|
|
20240112,152800,413391460,3910,3910,3910,3910,0
|
|
20240112,152700,413391460,3910,3910,3910,3910,0
|
|
20240112,152600,413391460,3910,3910,3910,3910,0
|
|
20240112,152500,413391460,3910,3910,3910,3910,0
|
|
20240112,152400,413391460,3910,3910,3910,3910,0
|
|
20240112,152300,413391460,3910,3910,3910,3910,0
|
|
20240112,152200,413391460,3910,3910,3910,3910,0
|
|
20240112,152100,413391460,3910,3910,3910,3910,0
|
|
20240112,152000,413391460,3910,3910,3910,3910,0
|
|
20240112,151900,413391460,3910,3920,3925,3910,364
|
|
20240112,151800,411964800,3920,3910,3920,3910,33
|
|
20240112,151700,411835760,3920,3910,3920,3910,69
|
|
20240112,151600,411565960,3910,3920,3920,3910,32
|
|
20240112,151500,411440830,3910,3910,3910,3910,191
|
|
20240112,151400,410694020,3910,3910,3910,3910,50
|
|
20240112,151300,410498520,3910,3910,3920,3910,203
|
|
20240112,151200,409704690,3910,3910,3910,3910,63
|
|
20240112,151100,409458360,3910,3915,3920,3910,1297
|
|
20240112,151000,404383420,3915,3915,3920,3915,261
|
|
20240112,150900,403361600,3915,3910,3915,3910,468
|
|
20240112,150800,401530290,3920,3920,3920,3910,211
|
|
20240112,150700,400705060,3910,3920,3920,3910,32
|
|
20240112,150600,400579930,3910,3910,3920,3910,681
|
|
20240112,150500,397917210,3910,3910,3920,3910,65
|
|
20240112,150400,397663050,3910,3910,3925,3910,197
|
|
20240112,150300,396892750,3925,3910,3925,3910,70
|
|
20240112,150200,396618960,3910,3910,3920,3910,186
|
|
20240112,150100,395891690,3920,3925,3925,3910,66
|
|
20240112,150000,395633605,3910,3910,3925,3910,146
|
|
20240112,145900,395062730,3910,3910,3925,3910,656
|
|
20240112,145800,392492460,3910,3910,3910,3910,109
|
|
20240112,145700,392066270,3910,3910,3910,3910,94
|
|
20240112,145600,391698730,3910,3915,3925,3910,1534
|
|
20240112,145500,385700565,3915,3925,3925,3915,205
|
|
20240112,145400,384897980,3915,3915,3925,3915,86
|
|
20240112,145300,384561275,3910,3910,3910,3910,176
|
|
20240112,145200,383873115,3910,3910,3910,3910,64
|
|
20240112,145100,383622875,3910,3915,3915,3910,186
|
|
20240112,145000,382895240,3915,3915,3915,3915,64
|
|
20240112,144900,382644680,3915,3915,3915,3915,111
|
|
20240112,144800,382210115,3915,3915,3920,3915,176
|
|
20240112,144700,381520825,3915,3910,3915,3910,143
|
|
20240112,144600,380961650,3910,3910,3915,3910,194
|
|
20240112,144500,380203020,3915,3920,3920,3915,10
|
|
20240112,144400,380163845,3910,3925,3925,3910,533
|
|
20240112,144300,378079725,3910,3910,3910,3910,126
|
|
20240112,144200,377587065,3910,3910,3910,3910,127
|
|
20240112,144100,377090495,3910,3910,3910,3910,63
|
|
20240112,144000,376844165,3910,3910,3910,3910,190
|
|
20240112,143900,376101265,3910,3910,3910,3910,32
|
|
20240112,143800,375976145,3910,3910,3910,3910,139
|
|
20240112,143700,375432655,3910,3910,3925,3910,1537
|
|
20240112,143600,369422970,3910,3910,3910,3910,115
|
|
20240112,143500,368973320,3910,3910,3910,3910,166
|
|
20240112,143400,368324260,3910,3910,3930,3910,99
|
|
20240112,143300,367937150,3910,3915,3930,3910,428
|
|
20240112,143200,366258630,3915,3915,3915,3910,193
|
|
20240112,143100,365503490,3910,3910,3910,3910,127
|
|
20240112,143000,365006920,3905,3905,3910,3905,134
|
|
20240112,142900,364483645,3905,3905,3910,3905,128
|
|
20240112,142800,363983800,3910,3905,3910,3905,120
|
|
20240112,142700,363515040,3905,3900,3905,3900,72
|
|
20240112,142600,363234195,3905,3900,3905,3900,129
|
|
20240112,142500,362730770,3900,3900,3900,3900,136
|
|
20240112,142400,362200370,3905,3900,3905,3900,137
|
|
20240112,142300,361666020,3900,3900,3900,3900,85
|
|
20240112,142200,361334520,3900,3900,3900,3900,95
|
|
20240112,142100,360964020,3905,3900,3905,3900,115
|
|
20240112,142000,360515470,3900,3905,3940,3900,1211
|
|
20240112,141900,355782585,3905,3905,3940,3905,1348
|
|
20240112,141800,350518520,3905,3905,3905,3905,126
|
|
20240112,141700,350026490,3905,3905,3905,3905,142
|
|
20240112,141600,349471980,3910,3905,3910,3905,64
|
|
20240112,141500,349222050,3905,3940,3940,3905,267
|
|
20240112,141400,348178740,3905,3905,3940,3905,65
|
|
20240112,141300,347924880,3940,3910,3950,3905,654
|
|
20240112,141200,345368080,3905,3905,3905,3905,142
|
|
20240112,141100,344813570,3905,3905,3905,3905,126
|
|
20240112,141000,344321540,3905,3905,3910,3905,362
|
|
20240112,140900,342906680,3905,3905,3905,3905,128
|
|
20240112,140800,342406840,3905,3905,3905,3905,137
|
|
20240112,140700,341871855,3905,3905,3905,3905,127
|
|
20240112,140600,341375920,3905,3905,3905,3905,115
|
|
20240112,140500,340926845,3905,3905,3905,3905,64
|
|
20240112,140400,340676925,3905,3905,3910,3905,174
|
|
20240112,140300,339997450,3905,3905,3905,3905,63
|
|
20240112,140200,339751435,3905,3905,3905,3905,144
|
|
20240112,140100,339189115,3905,3905,3905,3905,64
|
|
20240112,140000,338939195,3905,3905,3905,3905,191
|
|
20240112,135900,338193340,3905,3905,3905,3905,64
|
|
20240112,135800,337943420,3905,3905,3905,3905,128
|
|
20240112,135700,337443580,3905,3905,3905,3905,362
|
|
20240112,135600,336029970,3905,3910,3910,3905,454
|
|
20240112,135500,334256970,3905,3905,3905,3905,128
|
|
20240112,135400,333757130,3905,3905,3910,3905,130
|
|
20240112,135300,333249465,3905,3905,3905,3905,126
|
|
20240112,135200,332757435,3905,3905,3905,3905,64
|
|
20240112,135100,332507515,3905,3905,3905,3905,173
|
|
20240112,135000,331831950,3905,3905,3905,3905,363
|
|
20240112,134900,330414435,3905,3905,3910,3905,409
|
|
20240112,134800,328815800,3905,3905,3905,3905,865
|
|
20240112,134700,325437975,3910,3905,3910,3905,193
|
|
20240112,134600,324684160,3905,3920,3920,3905,85
|
|
20240112,134500,324352005,3905,3905,3910,3905,712
|
|
20240112,134400,321571640,3905,3905,3920,3905,1127
|
|
20240112,134300,317170570,3905,3905,3905,3905,132
|
|
20240112,134200,316655110,3905,3910,3910,3905,1612
|
|
20240112,134100,310352735,3910,3910,3925,3910,238
|
|
20240112,134000,309421850,3910,3915,3915,3910,2641
|
|
20240112,133900,299095400,3915,3910,3915,3910,67
|
|
20240112,133800,298833420,3910,3915,3915,3910,1117
|
|
20240112,133700,294465935,3910,3910,3910,3910,64
|
|
20240112,133600,294215695,3910,3910,3910,3910,175
|
|
20240112,133500,293531445,3910,3910,3915,3910,68
|
|
20240112,133400,293265555,3925,3910,3925,3910,216
|
|
20240112,133300,292420845,3910,3915,3915,3910,1872
|
|
20240112,133200,285092285,3915,3915,3915,3915,175
|
|
20240112,133100,284407160,3915,3915,3915,3915,63
|
|
20240112,133000,284160515,3920,3920,3920,3920,243
|
|
20240112,132900,283207955,3915,3915,3915,3915,0
|
|
20240112,132800,283207955,3915,3920,3920,3915,8
|
|
20240112,132700,283176605,3915,3915,3915,3915,100
|
|
20240112,132600,282785105,3915,3915,3915,3915,248
|
|
20240112,132500,281814185,3915,3915,3915,3915,2
|
|
20240112,132400,281806355,3920,3935,3935,3920,10135
|
|
20240112,132300,241990565,3935,3935,3935,3935,30
|
|
20240112,132200,241872515,3935,3930,3935,3930,63
|
|
20240112,132100,241624905,3935,3935,3935,3935,0
|
|
20240112,132000,241624905,3935,3935,3935,3935,0
|
|
20240112,131900,241624905,3935,3935,3935,3935,0
|
|
20240112,131800,241624905,3935,3935,3935,3935,17
|
|
20240112,131700,241558010,3940,3940,3940,3940,0
|
|
20240112,131600,241558010,3940,3940,3940,3940,0
|
|
20240112,131500,241558010,3940,3940,3940,3940,0
|
|
20240112,131400,241558010,3940,3935,3940,3935,23
|
|
20240112,131300,241467455,3935,3935,3935,3935,20
|
|
20240112,131200,241388755,3940,3940,3940,3940,394
|
|
20240112,131100,239836395,3930,3930,3930,3930,0
|
|
20240112,131000,239836395,3930,3930,3930,3930,0
|
|
20240112,130900,239836395,3930,3930,3930,3930,13
|
|
20240112,130800,239785305,3935,3935,3935,3935,1394
|
|
20240112,130700,234299915,3935,3935,3935,3935,0
|
|
20240112,130600,234299915,3935,3935,3935,3935,0
|
|
20240112,130500,234299915,3935,3935,3935,3935,4
|
|
20240112,130400,234284175,3935,3935,3935,3935,1
|
|
20240112,130300,234280240,3935,3935,3935,3935,0
|
|
20240112,130200,234280240,3935,3935,3935,3935,0
|
|
20240112,130100,234280240,3935,3935,3935,3935,0
|
|
20240112,130000,234280240,3935,3935,3935,3935,912
|
|
20240112,125900,230691520,3940,3940,3940,3940,53
|
|
20240112,125800,230482700,3940,3940,3940,3940,0
|
|
20240112,125700,230482700,3940,3940,3940,3940,7
|
|
20240112,125600,230455120,3955,3955,3955,3955,0
|
|
20240112,125500,230455120,3955,3935,3955,3935,20
|
|
20240112,125400,230376400,3955,3955,3955,3955,0
|
|
20240112,125300,230376400,3955,3955,3955,3955,0
|
|
20240112,125200,230376400,3955,3955,3955,3955,0
|
|
20240112,125100,230376400,3955,3955,3955,3955,0
|
|
20240112,125000,230376400,3955,3935,3955,3935,22
|
|
20240112,124900,230289810,3955,3955,3955,3955,0
|
|
20240112,124800,230289810,3955,3955,3955,3955,0
|
|
20240112,124700,230289810,3955,3955,3955,3955,0
|
|
20240112,124600,230289810,3955,3955,3955,3955,0
|
|
20240112,124500,230289810,3955,3945,3955,3935,710
|
|
20240112,124400,227486040,3940,3940,3940,3940,2
|
|
20240112,124300,227478160,3945,3945,3945,3945,10
|
|
20240112,124200,227438710,3935,3935,3935,3935,0
|
|
20240112,124100,227438710,3935,3935,3935,3935,0
|
|
20240112,124000,227438710,3935,3950,3950,3935,22
|
|
20240112,123900,227352125,3935,3935,3935,3935,1101
|
|
20240112,123800,223019690,3935,3935,3935,3935,0
|
|
20240112,123700,223019690,3935,3935,3935,3935,0
|
|
20240112,123600,223019690,3935,3935,3935,3935,21
|
|
20240112,123500,222937055,3935,3935,3935,3935,22
|
|
20240112,123400,222850485,3935,3935,3935,3935,235
|
|
20240112,123300,221925760,3950,3945,3950,3945,776
|
|
20240112,123200,218860835,3945,3945,3945,3945,1
|
|
20240112,123100,218856890,3935,3935,3935,3935,20
|
|
20240112,123000,218778190,3935,3935,3935,3935,0
|
|
20240112,122900,218778190,3935,3945,3945,3935,26
|
|
20240112,122800,218675640,3945,3935,3945,3935,493
|
|
20240112,122700,216735235,3935,3935,3935,3935,292
|
|
20240112,122600,215586215,3935,3940,3940,3935,597
|
|
20240112,122500,213236520,3940,3940,3940,3940,5
|
|
20240112,122400,213216820,3935,3935,3935,3935,0
|
|
20240112,122300,213216820,3935,3935,3935,3935,0
|
|
20240112,122200,213216820,3935,3935,3935,3935,3941
|
|
20240112,122100,197708985,3940,3935,3940,3935,77
|
|
20240112,122000,197405740,3940,3940,3940,3940,5
|
|
20240112,121900,197386040,3940,3940,3940,3940,20
|
|
20240112,121800,197307240,3935,3935,3935,3935,0
|
|
20240112,121700,197307240,3935,3935,3935,3935,0
|
|
20240112,121600,197307240,3935,3940,3940,3935,21
|
|
20240112,121500,197224555,3940,3940,3940,3940,0
|
|
20240112,121400,197224555,3940,3940,3940,3940,0
|
|
20240112,121300,197224555,3940,3940,3940,3940,11
|
|
20240112,121200,197181215,3940,3940,3940,3940,376
|
|
20240112,121100,195699775,3950,3950,3950,3950,0
|
|
20240112,121000,195699775,3950,3950,3950,3950,0
|
|
20240112,120900,195699775,3950,3955,3955,3950,6
|
|
20240112,120800,195676070,3940,3940,3940,3940,0
|
|
20240112,120700,195676070,3940,3945,3945,3940,20
|
|
20240112,120600,195597245,3950,3950,3950,3950,0
|
|
20240112,120500,195597245,3950,3950,3950,3950,5
|
|
20240112,120400,195577495,3940,3940,3940,3940,809
|
|
20240112,120300,192390035,3940,3940,3940,3940,0
|
|
20240112,120200,192390035,3940,3945,3945,3940,21
|
|
20240112,120100,192307235,3945,3945,3945,3945,5
|
|
20240112,120000,192287510,3945,3945,3945,3945,10
|
|
20240112,115900,192248060,3940,3945,3945,3940,28
|
|
20240112,115800,192137715,3945,3945,3945,3945,5
|
|
20240112,115700,192117990,3940,3945,3945,3940,62
|
|
20240112,115600,191873610,3945,3945,3945,3945,10
|
|
20240112,115500,191834160,3940,3945,3945,3940,32
|
|
20240112,115400,191708030,3945,3945,3945,3945,1
|
|
20240112,115300,191704085,3940,3940,3940,3940,22
|
|
20240112,115200,191617405,3940,3940,3940,3940,44
|
|
20240112,115100,191444045,3940,3940,3940,3940,42
|
|
20240112,115000,191278565,3940,3940,3940,3940,22
|
|
20240112,114900,191191885,3940,3940,3940,3940,22
|
|
20240112,114800,191105205,3940,3940,3940,3940,20
|
|
20240112,114700,191026405,3945,3945,3945,3945,3
|
|
20240112,114600,191014570,3940,3960,3960,3940,522
|
|
20240112,114500,188947890,3940,3940,3940,3940,22
|
|
20240112,114400,188861210,3940,3940,3940,3940,23
|
|
20240112,114300,188770590,3940,3940,3940,3940,42
|
|
20240112,114200,188605110,3940,3940,3940,3940,39
|
|
20240112,114100,188451450,3935,3935,3935,3935,22
|
|
20240112,114000,188364880,3935,3940,3940,3935,30
|
|
20240112,113900,188246795,3940,3940,3940,3940,3
|
|
20240112,113800,188234975,3945,3940,3945,3935,47
|
|
20240112,113700,188049865,3945,3945,3945,3945,1
|
|
20240112,113600,188045920,3950,3950,3950,3950,390
|
|
20240112,113500,186505420,3940,3940,3940,3940,23
|
|
20240112,113400,186414800,3950,3955,3955,3950,3
|
|
20240112,113300,186402945,3940,3940,3940,3940,43
|
|
20240112,113200,186233525,3950,3940,3955,3940,30
|
|
20240112,113100,186115235,3940,3940,3940,3940,0
|
|
20240112,113000,186115235,3940,3955,3955,3940,23
|
|
20240112,112900,186024600,3940,3940,3940,3940,22
|
|
20240112,112800,185937920,3935,3940,3940,3935,44
|
|
20240112,112700,185764595,3940,3940,3940,3940,22
|
|
20240112,112600,185677915,3940,3940,3940,3940,24
|
|
20240112,112500,185583355,3940,3945,3945,3940,105
|
|
20240112,112400,185169630,3940,3940,3945,3940,52
|
|
20240112,112300,184964700,3945,3945,3945,3945,7
|
|
20240112,112200,184937085,3940,3940,3940,3940,22
|
|
20240112,112100,184850405,3960,3945,3960,3940,192
|
|
20240112,112000,184093555,3960,3945,3960,3945,45
|
|
20240112,111900,183916015,3940,3940,3940,3940,21
|
|
20240112,111800,183833275,3945,3960,3960,3945,2
|
|
20240112,111700,183825370,3940,3960,3960,3940,23
|
|
20240112,111600,183734730,3950,3940,3950,3940,224
|
|
20240112,111500,182850160,3950,3940,3950,3940,78
|
|
20240112,111400,182542830,3940,3940,3940,3940,43
|
|
20240112,111300,182373410,3950,3940,3950,3940,55
|
|
20240112,111200,182156210,3940,3940,3940,3940,22
|
|
20240112,111100,182069530,3940,3940,3940,3940,23
|
|
20240112,111000,181978910,3950,3945,3950,3940,320
|
|
20240112,110900,180717175,3945,3945,3945,3945,41
|
|
20240112,110800,180555430,3950,3945,3950,3945,179
|
|
20240112,110700,179848495,3945,3945,3945,3945,0
|
|
20240112,110600,179848495,3945,3945,3945,3945,22
|
|
20240112,110500,179761705,3945,3945,3945,3945,30
|
|
20240112,110400,179643355,3945,3945,3950,3945,60
|
|
20240112,110300,179406650,3945,3945,3945,3945,22
|
|
20240112,110200,179319860,3950,3940,3950,3940,23
|
|
20240112,110100,179229230,3950,3950,3950,3950,1
|
|
20240112,110000,179225280,3940,3935,3940,3930,64
|
|
20240112,105900,178973410,3940,3950,3950,3940,13
|
|
20240112,105800,178922090,3950,3950,3950,3930,7040
|
|
20240112,105700,151192600,3965,3950,3965,3950,23
|
|
20240112,105600,151101735,3965,3965,3965,3965,1
|
|
20240112,105500,151097770,3950,3965,3965,3950,46
|
|
20240112,105400,150916040,3945,3945,3945,3945,22
|
|
20240112,105300,150829250,3965,3945,3965,3945,23
|
|
20240112,105200,150738495,3965,3950,3965,3945,25
|
|
20240112,105100,150639845,3950,3960,3960,3945,22
|
|
20240112,105000,150552940,3945,3965,3965,3945,120
|
|
20240112,104900,150079520,3945,3950,3950,3945,32
|
|
20240112,104800,149953230,3950,3950,3950,3950,22
|
|
20240112,104700,149866330,3950,3945,3950,3945,41
|
|
20240112,104600,149704495,3945,3945,3945,3945,22
|
|
20240112,104500,149617705,3945,3945,3945,3945,44
|
|
20240112,104400,149444125,3950,3950,3950,3950,11
|
|
20240112,104300,149400675,3945,3950,3950,3945,28
|
|
20240112,104200,149290190,3950,3945,3950,3945,23
|
|
20240112,104100,149199450,3945,3940,3945,3940,47
|
|
20240112,104000,149014145,3945,3940,3945,3940,44
|
|
20240112,103900,148840680,3940,3940,3945,3940,26
|
|
20240112,103800,148738235,3940,3940,3940,3940,50
|
|
20240112,103700,148541235,3940,3940,3945,3940,26
|
|
20240112,103600,148438790,3945,3940,3945,3940,44
|
|
20240112,103500,148265425,3945,3945,3945,3940,25
|
|
20240112,103400,148166915,3940,3940,3940,3940,43
|
|
20240112,103300,147997495,3945,3940,3945,3940,23
|
|
20240112,103200,147906870,3945,3945,3945,3945,0
|
|
20240112,103100,147906870,3945,3940,3945,3940,1196
|
|
20240112,103000,143194620,3940,3940,3940,3940,22
|
|
20240112,102900,143107940,3945,3950,3950,3945,24
|
|
20240112,102800,143013210,3940,3940,3940,3940,23
|
|
20240112,102700,142922590,3950,3950,3950,3950,1
|
|
20240112,102600,142918640,3940,3945,3945,3940,485
|
|
20240112,102500,141007735,3940,3945,3945,3940,280
|
|
20240112,102400,139903245,3945,3940,3945,3940,765
|
|
20240112,102300,136885430,3945,3940,3945,3940,426
|
|
20240112,102200,135206975,3945,3940,3945,3940,39
|
|
20240112,102100,135053305,3945,3940,3945,3940,25
|
|
20240112,102000,134954785,3940,3945,3945,3940,23
|
|
20240112,101900,134864160,3940,3940,3940,3940,923
|
|
20240112,101800,131227540,3940,3945,3945,3940,231
|
|
20240112,101700,130316355,3940,3940,3940,3940,42
|
|
20240112,101600,130150875,3945,3940,3945,3940,26
|
|
20240112,101500,130048420,3945,3945,3945,3945,1104
|
|
20240112,101400,125693140,3945,3945,3945,3945,22
|
|
20240112,101300,125606350,3945,3945,3945,3945,22
|
|
20240112,101200,125519560,3950,3945,3950,3945,50
|
|
20240112,101100,125322270,3950,3950,3950,3950,1
|
|
20240112,101000,125318320,3960,3970,3970,3945,26
|
|
20240112,100900,125215665,3970,3950,3970,3950,30
|
|
20240112,100800,125096645,3945,3950,3950,3945,23
|
|
20240112,100700,125005905,3945,3955,4000,3945,268
|
|
20240112,100600,123947090,3955,3940,4000,3940,523
|
|
20240112,100500,121863630,3940,3940,3940,3940,22
|
|
20240112,100400,121776950,3940,3940,3945,3940,1023
|
|
20240112,100300,117746310,3940,3940,3940,3940,0
|
|
20240112,100200,117746310,3940,3950,3965,3940,5343
|
|
20240112,100100,96664040,3950,3950,3950,3950,22
|
|
20240112,100000,96577140,3955,3955,3955,3955,11
|
|
20240112,095900,96533635,3950,3950,3950,3950,23
|
|
20240112,095800,96442785,3950,3950,3955,3950,270
|
|
20240112,095700,95376275,3950,3955,3955,3950,1473
|
|
20240112,095600,89550665,3955,3960,3960,3955,644
|
|
20240112,095500,87000535,3980,3960,3980,3960,1154
|
|
20240112,095400,82430075,3960,3960,3960,3960,22
|
|
20240112,095300,82342955,3960,3965,3965,3960,928
|
|
20240112,095200,78663930,3965,3965,3965,3965,728
|
|
20240112,095100,75777410,3965,3975,3975,3965,610
|
|
20240112,095000,73352900,3965,3970,3970,3965,272
|
|
20240112,094900,72273170,4000,3975,4000,3975,109
|
|
20240112,094800,71838075,3965,3975,3975,3965,42
|
|
20240112,094700,71671495,3980,3965,3980,3965,39
|
|
20240112,094600,71516620,3990,3975,3990,3975,55
|
|
20240112,094500,71297395,3965,3975,3975,3965,9
|
|
20240112,094400,71261640,3965,3975,3975,3965,483
|
|
20240112,094300,69345995,3975,3975,3975,3970,23
|
|
20240112,094200,69254675,3995,3970,3995,3965,648
|
|
20240112,094100,66680595,3975,3970,3975,3970,24
|
|
20240112,094000,66585305,3975,3975,3975,3975,65
|
|
20240112,093900,66326930,3970,3975,3975,3970,1029
|
|
20240112,093800,62241770,3970,3975,3975,3970,48
|
|
20240112,093700,62051185,3975,3975,3975,3975,1200
|
|
20240112,093600,57281185,3975,3975,3975,3970,33
|
|
20240112,093500,57150120,3975,3975,3975,3975,12
|
|
20240112,093400,57102420,3995,3995,3995,3995,1
|
|
20240112,093300,57098425,3970,3995,3995,3970,47
|
|
20240112,093200,56911600,3970,4000,4000,3970,2669
|
|
20240112,093100,46308510,3975,4000,4000,3975,24
|
|
20240112,093000,46213085,3975,3975,3980,3975,622
|
|
20240112,092900,43739340,3980,3980,3980,3980,870
|
|
20240112,092800,40276740,3980,3980,3980,3980,0
|
|
20240112,092700,40276740,3980,3985,3985,3975,141
|
|
20240112,092600,39715635,3985,3980,3985,3980,81
|
|
20240112,092500,39392960,3985,3985,3985,3980,24
|
|
20240112,092400,39297430,3980,3985,3985,3980,22
|
|
20240112,092300,39209865,3995,3990,3995,3990,100
|
|
20240112,092200,38810610,3975,3990,3990,3975,24
|
|
20240112,092100,38715195,3975,3975,3975,3975,32
|
|
20240112,092000,38587995,3975,3975,3975,3975,24
|
|
20240112,091900,38492595,3980,3990,3990,3980,89
|
|
20240112,091800,38138365,3980,3980,3980,3975,745
|
|
20240112,091700,35175875,3980,3980,3980,3980,1176
|
|
20240112,091600,30495395,3985,3990,3990,3985,1172
|
|
20240112,091500,25822495,3990,3995,3995,3990,533
|
|
20240112,091400,23693275,3985,3990,3995,3985,292
|
|
20240112,091300,22528260,3995,3990,3995,3990,28
|
|
20240112,091200,22416510,3995,3990,3995,3990,28
|
|
20240112,091100,22304760,3995,3995,3995,3990,70
|
|
20240112,091000,22025405,3990,3990,3990,3990,29
|
|
20240112,090900,21909695,3990,3995,3995,3990,963
|
|
20240112,090800,18067225,3995,3995,3995,3990,484
|
|
20240112,090700,16136015,3990,3990,3990,3990,37
|
|
20240112,090600,15988385,3990,3990,3990,3985,487
|
|
20240112,090500,14045335,3990,4000,4000,3990,768
|
|
20240112,090400,10975100,4005,4005,4005,4005,501
|
|
20240112,090300,8968595,3995,3995,3995,3995,23
|
|
20240112,090200,8876710,3995,3995,4005,3995,27
|
|
20240112,090100,8768835,3995,3995,3995,3995,97
|
|
20240112,090000,8381320,4000,4000,4000,4000,1161
|