616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,191300,270608970,3270,3270,3270,3270,2013
|
|
20240110,191200,270608970,3270,3270,3270,3270,0
|
|
20240110,191100,270608970,3270,3270,3270,3270,0
|
|
20240110,191000,270608970,3270,3270,3270,3270,0
|
|
20240110,190900,270608970,3270,3270,3270,3270,0
|
|
20240110,190800,270608970,3270,3270,3270,3270,0
|
|
20240110,190700,270608970,3270,3270,3270,3270,0
|
|
20240110,190600,270608970,3270,3270,3270,3270,0
|
|
20240110,190500,270608970,3270,3270,3270,3270,0
|
|
20240110,190400,270608970,3270,3270,3270,3270,0
|
|
20240110,190300,270608970,3270,3270,3270,3270,0
|
|
20240110,190200,270608970,3270,3270,3270,3270,0
|
|
20240110,190100,270608970,3270,3270,3270,3270,0
|
|
20240110,190000,270608970,3270,3270,3270,3270,0
|
|
20240110,185900,270608970,3270,3270,3270,3270,0
|
|
20240110,185800,270608970,3270,3270,3270,3270,0
|
|
20240110,185700,270608970,3270,3270,3270,3270,0
|
|
20240110,185600,270608970,3270,3270,3270,3270,0
|
|
20240110,185500,270608970,3270,3270,3270,3270,0
|
|
20240110,185400,270608970,3270,3270,3270,3270,0
|
|
20240110,185300,270608970,3270,3270,3270,3270,0
|
|
20240110,185200,270608970,3270,3270,3270,3270,0
|
|
20240110,185100,270608970,3270,3270,3270,3270,0
|
|
20240110,185000,270608970,3270,3270,3270,3270,0
|
|
20240110,184900,270608970,3270,3270,3270,3270,0
|
|
20240110,184800,270608970,3270,3270,3270,3270,0
|
|
20240110,184700,270608970,3270,3270,3270,3270,0
|
|
20240110,184600,270608970,3270,3270,3270,3270,0
|
|
20240110,184500,270608970,3270,3270,3270,3270,0
|
|
20240110,184400,270608970,3270,3270,3270,3270,0
|
|
20240110,184300,270608970,3270,3270,3270,3270,2013
|
|
20240110,184200,270608970,3270,3270,3270,3270,0
|
|
20240110,184100,270608970,3270,3270,3270,3270,0
|
|
20240110,184000,270608970,3270,3270,3270,3270,0
|
|
20240110,183900,270608970,3270,3270,3270,3270,0
|
|
20240110,183800,270608970,3270,3270,3270,3270,0
|
|
20240110,183700,270608970,3270,3270,3270,3270,0
|
|
20240110,183600,270608970,3270,3270,3270,3270,0
|
|
20240110,183500,270608970,3270,3270,3270,3270,0
|
|
20240110,183400,270608970,3270,3270,3270,3270,0
|
|
20240110,183300,270608970,3270,3270,3270,3270,0
|
|
20240110,183200,270608970,3270,3270,3270,3270,0
|
|
20240110,183100,270608970,3270,3270,3270,3270,0
|
|
20240110,183000,270608970,3270,3270,3270,3270,0
|
|
20240110,182900,270608970,3270,3270,3270,3270,0
|
|
20240110,182800,270608970,3270,3270,3270,3270,0
|
|
20240110,182700,270608970,3270,3270,3270,3270,0
|
|
20240110,182600,270608970,3270,3270,3270,3270,0
|
|
20240110,182500,270608970,3270,3270,3270,3270,0
|
|
20240110,182400,270608970,3270,3270,3270,3270,0
|
|
20240110,182300,270608970,3270,3270,3270,3270,0
|
|
20240110,182200,270608970,3270,3270,3270,3270,0
|
|
20240110,182100,270608970,3270,3270,3270,3270,0
|
|
20240110,182000,270608970,3270,3270,3270,3270,0
|
|
20240110,181900,270608970,3270,3270,3270,3270,0
|
|
20240110,181800,270608970,3270,3270,3270,3270,0
|
|
20240110,181700,270608970,3270,3270,3270,3270,0
|
|
20240110,181600,270608970,3270,3270,3270,3270,0
|
|
20240110,181500,270608970,3270,3270,3270,3270,0
|
|
20240110,181400,270608970,3270,3270,3270,3270,0
|
|
20240110,181300,270608970,3270,3270,3270,3270,2013
|
|
20240110,181200,270608970,3270,3270,3270,3270,0
|
|
20240110,181100,270608970,3270,3270,3270,3270,0
|
|
20240110,181000,270608970,3270,3270,3270,3270,0
|
|
20240110,180900,270608970,3270,3270,3270,3270,0
|
|
20240110,180800,270608970,3270,3270,3270,3270,0
|
|
20240110,180700,270608970,3270,3270,3270,3270,0
|
|
20240110,180600,270608970,3270,3270,3270,3270,0
|
|
20240110,180500,270608970,3270,3270,3270,3270,0
|
|
20240110,180400,270608970,3270,3270,3270,3270,0
|
|
20240110,180300,270608970,3270,3270,3270,3270,0
|
|
20240110,180200,270608970,3270,3270,3270,3270,0
|
|
20240110,180100,270608970,3270,3270,3270,3270,0
|
|
20240110,180000,270608970,3270,3270,3270,3270,0
|
|
20240110,175900,270608970,3270,3270,3270,3270,0
|
|
20240110,175800,270608970,3270,3270,3270,3270,0
|
|
20240110,175700,270608970,3270,3270,3270,3270,0
|
|
20240110,175600,270608970,3270,3270,3270,3270,0
|
|
20240110,175500,270608970,3270,3270,3270,3270,0
|
|
20240110,175400,270608970,3270,3270,3270,3270,0
|
|
20240110,175300,270608970,3270,3270,3270,3270,0
|
|
20240110,175200,270608970,3270,3270,3270,3270,0
|
|
20240110,175100,270608970,3270,3270,3270,3270,0
|
|
20240110,175000,270608970,3270,3270,3270,3270,0
|
|
20240110,174900,270608970,3270,3270,3270,3270,0
|
|
20240110,174800,270608970,3270,3270,3270,3270,0
|
|
20240110,174700,270608970,3270,3270,3270,3270,0
|
|
20240110,174600,270608970,3270,3270,3270,3270,0
|
|
20240110,174500,270608970,3270,3270,3270,3270,0
|
|
20240110,174400,270608970,3270,3270,3270,3270,0
|
|
20240110,174300,270608970,3270,3270,3270,3270,2013
|
|
20240110,174200,270608970,3270,3270,3270,3270,0
|
|
20240110,174100,270608970,3270,3270,3270,3270,0
|
|
20240110,174000,270608970,3270,3270,3270,3270,0
|
|
20240110,173900,270608970,3270,3270,3270,3270,0
|
|
20240110,173800,270608970,3270,3270,3270,3270,0
|
|
20240110,173700,270608970,3270,3270,3270,3270,0
|
|
20240110,173600,270608970,3270,3270,3270,3270,0
|
|
20240110,173500,270608970,3270,3270,3270,3270,0
|
|
20240110,173400,270608970,3270,3270,3270,3270,0
|
|
20240110,173300,270608970,3270,3270,3270,3270,0
|
|
20240110,173200,270608970,3270,3270,3270,3270,0
|
|
20240110,173100,270608970,3270,3270,3270,3270,0
|
|
20240110,173000,270608970,3270,3270,3270,3270,0
|
|
20240110,172900,270608970,3270,3270,3270,3270,0
|
|
20240110,172800,270608970,3270,3270,3270,3270,0
|
|
20240110,172700,270608970,3270,3270,3270,3270,0
|
|
20240110,172600,270608970,3270,3270,3270,3270,0
|
|
20240110,172500,270608970,3270,3270,3270,3270,0
|
|
20240110,172400,270608970,3270,3270,3270,3270,0
|
|
20240110,172300,270608970,3270,3270,3270,3270,0
|
|
20240110,172200,270608970,3270,3270,3270,3270,0
|
|
20240110,172100,270608970,3270,3270,3270,3270,0
|
|
20240110,172000,270608970,3270,3270,3270,3270,0
|
|
20240110,171900,270608970,3270,3270,3270,3270,0
|
|
20240110,171800,270608970,3270,3270,3270,3270,0
|
|
20240110,171700,270608970,3270,3270,3270,3270,0
|
|
20240110,171600,270608970,3270,3270,3270,3270,0
|
|
20240110,171500,270608970,3270,3270,3270,3270,0
|
|
20240110,171400,270608970,3270,3270,3270,3270,0
|
|
20240110,171300,270608970,3270,3270,3270,3270,2013
|
|
20240110,171200,270608970,3270,3270,3270,3270,0
|
|
20240110,171100,270608970,3270,3270,3270,3270,0
|
|
20240110,171000,270608970,3270,3270,3270,3270,0
|
|
20240110,170900,270608970,3270,3270,3270,3270,0
|
|
20240110,170800,270608970,3270,3270,3270,3270,0
|
|
20240110,170700,270608970,3270,3270,3270,3270,0
|
|
20240110,170600,270608970,3270,3270,3270,3270,0
|
|
20240110,170500,270608970,3270,3270,3270,3270,0
|
|
20240110,170400,270608970,3270,3270,3270,3270,0
|
|
20240110,170300,270608970,3270,3270,3270,3270,0
|
|
20240110,170200,270608970,3270,3270,3270,3270,0
|
|
20240110,170100,270608970,3270,3270,3270,3270,0
|
|
20240110,170000,270608970,3270,3270,3270,3270,0
|
|
20240110,165900,270608970,3270,3270,3270,3270,0
|
|
20240110,165800,270608970,3270,3270,3270,3270,0
|
|
20240110,165700,270608970,3270,3270,3270,3270,0
|
|
20240110,165600,270608970,3270,3270,3270,3270,0
|
|
20240110,165500,270608970,3270,3270,3270,3270,0
|
|
20240110,165400,270608970,3270,3270,3270,3270,0
|
|
20240110,165300,270608970,3270,3270,3270,3270,0
|
|
20240110,165200,270608970,3270,3270,3270,3270,0
|
|
20240110,165100,270608970,3270,3270,3270,3270,0
|
|
20240110,165000,270608970,3270,3270,3270,3270,0
|
|
20240110,164900,270608970,3270,3270,3270,3270,0
|
|
20240110,164800,270608970,3270,3270,3270,3270,0
|
|
20240110,164700,270608970,3270,3270,3270,3270,0
|
|
20240110,164600,270608970,3270,3270,3270,3270,0
|
|
20240110,164500,270608970,3270,3270,3270,3270,0
|
|
20240110,164400,270608970,3270,3270,3270,3270,0
|
|
20240110,164300,270608970,3270,3270,3270,3270,2013
|
|
20240110,164200,270608970,3270,3270,3270,3270,0
|
|
20240110,164100,270608970,3270,3270,3270,3270,0
|
|
20240110,164000,270608970,3270,3270,3270,3270,0
|
|
20240110,163900,270608970,3270,3270,3270,3270,0
|
|
20240110,163800,270608970,3270,3270,3270,3270,0
|
|
20240110,163700,270608970,3270,3270,3270,3270,0
|
|
20240110,163600,270608970,3270,3270,3270,3270,0
|
|
20240110,163500,270608970,3270,3270,3270,3270,0
|
|
20240110,163400,270608970,3270,3270,3270,3270,0
|
|
20240110,163300,270608970,3270,3270,3270,3270,0
|
|
20240110,163200,270608970,3270,3270,3270,3270,0
|
|
20240110,163100,270608970,3270,3270,3270,3270,0
|
|
20240110,163000,270608970,3270,3270,3270,3270,0
|
|
20240110,162900,270608970,3270,3270,3270,3270,0
|
|
20240110,162800,270608970,3270,3270,3270,3270,0
|
|
20240110,162700,270608970,3270,3270,3270,3270,0
|
|
20240110,162600,270608970,3270,3270,3270,3270,0
|
|
20240110,162500,270608970,3270,3270,3270,3270,0
|
|
20240110,162400,270608970,3270,3270,3270,3270,0
|
|
20240110,162300,270608970,3270,3270,3270,3270,0
|
|
20240110,162200,270608970,3270,3270,3270,3270,0
|
|
20240110,162100,270608970,3270,3270,3270,3270,0
|
|
20240110,162000,270608970,3270,3270,3270,3270,0
|
|
20240110,161900,270608970,3270,3270,3270,3270,0
|
|
20240110,161800,270608970,3270,3270,3270,3270,0
|
|
20240110,161700,270608970,3270,3270,3270,3270,0
|
|
20240110,161600,270608970,3270,3270,3270,3270,0
|
|
20240110,161500,270608970,3270,3270,3270,3270,0
|
|
20240110,161400,270608970,3270,3270,3270,3270,0
|
|
20240110,161300,270608970,3270,3270,3270,3270,2013
|
|
20240110,161200,270608970,3270,3270,3270,3270,0
|
|
20240110,161100,270608970,3270,3270,3270,3270,0
|
|
20240110,161000,270608970,3270,3270,3270,3270,0
|
|
20240110,160900,270608970,3270,3270,3270,3270,0
|
|
20240110,160800,270608970,3270,3270,3270,3270,0
|
|
20240110,160700,270608970,3270,3270,3270,3270,0
|
|
20240110,160600,270608970,3270,3270,3270,3270,0
|
|
20240110,160500,270608970,3270,3270,3270,3270,0
|
|
20240110,160400,270608970,3270,3270,3270,3270,0
|
|
20240110,160300,270608970,3270,3270,3270,3270,0
|
|
20240110,160200,270608970,3270,3270,3270,3270,0
|
|
20240110,160100,270608970,3270,3270,3270,3270,0
|
|
20240110,160000,270608970,3270,3270,3270,3270,0
|
|
20240110,155900,270608970,3270,3270,3270,3270,0
|
|
20240110,155800,270608970,3270,3270,3270,3270,0
|
|
20240110,155700,270608970,3270,3270,3270,3270,0
|
|
20240110,155600,270608970,3270,3270,3270,3270,0
|
|
20240110,155500,270608970,3270,3270,3270,3270,0
|
|
20240110,155400,270608970,3270,3270,3270,3270,0
|
|
20240110,155300,270608970,3270,3270,3270,3270,0
|
|
20240110,155200,270608970,3270,3270,3270,3270,0
|
|
20240110,155100,270608970,3270,3270,3270,3270,0
|
|
20240110,155000,270608970,3270,3270,3270,3270,0
|
|
20240110,154900,270608970,3270,3270,3270,3270,0
|
|
20240110,154800,270608970,3270,3270,3270,3270,0
|
|
20240110,154700,270608970,3270,3270,3270,3270,0
|
|
20240110,154600,270608970,3270,3270,3270,3270,0
|
|
20240110,154500,270608970,3270,3270,3270,3270,0
|
|
20240110,154400,270608970,3270,3270,3270,3270,0
|
|
20240110,154300,270608970,3270,3270,3270,3270,2013
|
|
20240110,154200,270608970,3270,3270,3270,3270,0
|
|
20240110,154100,270608970,3270,3270,3270,3270,0
|
|
20240110,154000,270608970,3270,3270,3270,3270,0
|
|
20240110,153900,270608970,3270,3270,3270,3270,0
|
|
20240110,153800,270608970,3270,3270,3270,3270,0
|
|
20240110,153700,270608970,3270,3270,3270,3270,0
|
|
20240110,153600,270608970,3270,3270,3270,3270,0
|
|
20240110,153500,270608970,3270,3270,3270,3270,0
|
|
20240110,153400,270608970,3270,3270,3270,3270,0
|
|
20240110,153300,270608970,3270,3270,3270,3270,0
|
|
20240110,153200,270608970,3270,3270,3270,3270,0
|
|
20240110,153100,270608970,3270,3270,3270,3270,0
|
|
20240110,153000,270608970,3270,3270,3270,3270,2013
|
|
20240110,152900,264026460,3280,3280,3280,3280,0
|
|
20240110,152800,264026460,3280,3280,3280,3280,0
|
|
20240110,152700,264026460,3280,3280,3280,3280,0
|
|
20240110,152600,264026460,3280,3280,3280,3280,0
|
|
20240110,152500,264026460,3280,3280,3280,3280,0
|
|
20240110,152400,264026460,3280,3280,3280,3280,0
|
|
20240110,152300,264026460,3280,3280,3280,3280,0
|
|
20240110,152200,264026460,3280,3280,3280,3280,0
|
|
20240110,152100,264026460,3280,3280,3280,3280,0
|
|
20240110,152000,264026460,3280,3280,3280,3280,0
|
|
20240110,151900,264026460,3280,3265,3280,3260,241
|
|
20240110,151800,263240765,3280,3280,3280,3280,1
|
|
20240110,151700,263237485,3280,3265,3280,3265,501
|
|
20240110,151600,261597765,3270,3270,3270,3270,314
|
|
20240110,151500,260570985,3280,3275,3280,3275,4
|
|
20240110,151400,260557880,3275,3275,3275,3270,202
|
|
20240110,151300,259896405,3275,3275,3275,3275,0
|
|
20240110,151200,259896405,3275,3275,3275,3275,300
|
|
20240110,151100,258913905,3275,3275,3275,3275,0
|
|
20240110,151000,258913905,3275,3275,3275,3275,0
|
|
20240110,150900,258913905,3275,3270,3275,3270,201
|
|
20240110,150800,258256630,3275,3270,3275,3270,301
|
|
20240110,150700,257272355,3270,3270,3270,3270,0
|
|
20240110,150600,257272355,3270,3265,3270,3265,270
|
|
20240110,150500,256390775,3265,3265,3265,3265,208
|
|
20240110,150400,255711655,3265,3265,3265,3265,7
|
|
20240110,150300,255688800,3265,3265,3265,3265,1
|
|
20240110,150200,255685535,3265,3260,3265,3260,613
|
|
20240110,150100,253685375,3260,3260,3260,3260,104
|
|
20240110,150000,253346335,3260,3260,3260,3260,30
|
|
20240110,145900,253248535,3255,3255,3255,3255,215
|
|
20240110,145800,252548710,3260,3260,3260,3260,768
|
|
20240110,145700,250045030,3260,3260,3260,3260,415
|
|
20240110,145600,248692130,3255,3255,3255,3255,0
|
|
20240110,145500,248692130,3255,3255,3255,3255,1
|
|
20240110,145400,248688875,3255,3255,3255,3255,0
|
|
20240110,145300,248688875,3255,3255,3255,3255,500
|
|
20240110,145200,247061375,3260,3260,3260,3260,50
|
|
20240110,145100,246898375,3260,3260,3260,3260,0
|
|
20240110,145000,246898375,3260,3260,3260,3260,35
|
|
20240110,144900,246784275,3260,3260,3260,3260,0
|
|
20240110,144800,246784275,3260,3255,3260,3255,178
|
|
20240110,144700,246204880,3260,3260,3260,3260,507
|
|
20240110,144600,244552060,3260,3260,3260,3260,0
|
|
20240110,144500,244552060,3260,3260,3260,3260,60
|
|
20240110,144400,244356460,3260,3260,3260,3260,0
|
|
20240110,144300,244356460,3260,3260,3260,3260,0
|
|
20240110,144200,244356460,3260,3260,3260,3260,60
|
|
20240110,144100,244160860,3260,3260,3260,3260,121
|
|
20240110,144000,243766400,3255,3255,3255,3255,0
|
|
20240110,143900,243766400,3255,3260,3260,3255,1612
|
|
20240110,143800,238518840,3260,3260,3260,3260,0
|
|
20240110,143700,238518840,3260,3260,3260,3260,10
|
|
20240110,143600,238486240,3260,3260,3260,3260,1843
|
|
20240110,143500,232478060,3260,3260,3260,3260,155
|
|
20240110,143400,231972760,3260,3260,3260,3260,55
|
|
20240110,143300,231793460,3265,3265,3265,3265,1
|
|
20240110,143200,231790195,3265,3265,3265,3265,1
|
|
20240110,143100,231786930,3265,3265,3265,3265,1
|
|
20240110,143000,231783665,3265,3265,3265,3265,0
|
|
20240110,142900,231783665,3265,3265,3265,3265,30
|
|
20240110,142800,231685715,3265,3265,3265,3265,1
|
|
20240110,142700,231682450,3265,3265,3265,3265,4
|
|
20240110,142600,231669390,3265,3265,3265,3265,0
|
|
20240110,142500,231669390,3265,3265,3265,3265,0
|
|
20240110,142400,231669390,3265,3265,3265,3265,0
|
|
20240110,142300,231669390,3265,3265,3265,3265,200
|
|
20240110,142200,231016390,3265,3265,3265,3265,1
|
|
20240110,142100,231013125,3260,3260,3260,3260,101
|
|
20240110,142000,230683865,3260,3255,3260,3255,218
|
|
20240110,141900,229973190,3260,3260,3260,3260,136
|
|
20240110,141800,229529830,3260,3260,3260,3260,0
|
|
20240110,141700,229529830,3260,3260,3260,3260,0
|
|
20240110,141600,229529830,3260,3260,3260,3260,0
|
|
20240110,141500,229529830,3260,3260,3260,3260,16
|
|
20240110,141400,229477670,3260,3260,3260,3260,0
|
|
20240110,141300,229477670,3260,3260,3260,3260,757
|
|
20240110,141200,227009850,3260,3260,3260,3260,215
|
|
20240110,141100,226308950,3260,3260,3260,3260,5
|
|
20240110,141000,226292650,3260,3260,3260,3260,120
|
|
20240110,140900,225901450,3260,3260,3260,3260,44
|
|
20240110,140800,225758010,3260,3260,3260,3260,45
|
|
20240110,140700,225611310,3260,3260,3260,3260,306
|
|
20240110,140600,224613750,3260,3260,3260,3260,100
|
|
20240110,140500,224287750,3260,3260,3260,3260,1184
|
|
20240110,140400,220427910,3265,3265,3265,3265,0
|
|
20240110,140300,220427910,3265,3265,3265,3265,0
|
|
20240110,140200,220427910,3265,3265,3265,3265,0
|
|
20240110,140100,220427910,3265,3265,3265,3265,0
|
|
20240110,140000,220427910,3265,3265,3265,3265,5
|
|
20240110,135900,220411585,3265,3265,3265,3265,0
|
|
20240110,135800,220411585,3265,3265,3265,3265,0
|
|
20240110,135700,220411585,3265,3265,3265,3265,0
|
|
20240110,135600,220411585,3265,3265,3265,3265,0
|
|
20240110,135500,220411585,3265,3265,3265,3265,0
|
|
20240110,135400,220411585,3265,3265,3265,3265,17
|
|
20240110,135300,220356080,3265,3265,3265,3265,5
|
|
20240110,135200,220339755,3265,3265,3265,3265,0
|
|
20240110,135100,220339755,3265,3265,3265,3265,600
|
|
20240110,135000,218380755,3270,3270,3270,3270,0
|
|
20240110,134900,218380755,3270,3270,3270,3270,213
|
|
20240110,134800,217684245,3265,3265,3265,3265,0
|
|
20240110,134700,217684245,3265,3265,3265,3265,205
|
|
20240110,134600,217014920,3265,3265,3265,3265,200
|
|
20240110,134500,216361920,3265,3265,3265,3265,307
|
|
20240110,134400,215359565,3265,3265,3265,3265,0
|
|
20240110,134300,215359565,3265,3265,3265,3265,6
|
|
20240110,134200,215339975,3265,3265,3265,3265,500
|
|
20240110,134100,213707475,3265,3265,3265,3265,101
|
|
20240110,134000,213377710,3265,3265,3265,3265,0
|
|
20240110,133900,213377710,3265,3265,3265,3265,0
|
|
20240110,133800,213377710,3265,3265,3265,3265,1
|
|
20240110,133700,213374445,3260,3260,3260,3260,0
|
|
20240110,133600,213374445,3260,3260,3260,3260,1
|
|
20240110,133500,213371185,3260,3260,3260,3260,2
|
|
20240110,133400,213364665,3260,3260,3260,3260,0
|
|
20240110,133300,213364665,3260,3260,3260,3260,110
|
|
20240110,133200,213006065,3260,3265,3265,3260,1454
|
|
20240110,133100,208266020,3265,3265,3265,3265,0
|
|
20240110,133000,208266020,3265,3265,3265,3265,0
|
|
20240110,132900,208266020,3265,3265,3265,3265,10
|
|
20240110,132800,208233370,3265,3265,3265,3265,0
|
|
20240110,132700,208233370,3265,3265,3265,3265,1
|
|
20240110,132600,208230105,3260,3260,3260,3260,0
|
|
20240110,132500,208230105,3260,3260,3260,3260,500
|
|
20240110,132400,206600105,3265,3265,3265,3265,0
|
|
20240110,132300,206600105,3265,3265,3265,3265,198
|
|
20240110,132200,205953635,3260,3260,3260,3260,0
|
|
20240110,132100,205953635,3260,3260,3260,3260,2
|
|
20240110,132000,205947115,3275,3275,3275,3275,0
|
|
20240110,131900,205947115,3275,3275,3275,3275,0
|
|
20240110,131800,205947115,3275,3275,3275,3275,0
|
|
20240110,131700,205947115,3275,3275,3275,3275,0
|
|
20240110,131600,205947115,3275,3275,3275,3275,1
|
|
20240110,131500,205943840,3275,3265,3275,3265,21
|
|
20240110,131400,205875265,3270,3270,3270,3270,1
|
|
20240110,131300,205871995,3275,3275,3275,3275,0
|
|
20240110,131200,205871995,3275,3275,3275,3275,0
|
|
20240110,131100,205871995,3275,3275,3275,3275,0
|
|
20240110,131000,205871995,3275,3275,3275,3275,1
|
|
20240110,130900,205868720,3270,3270,3270,3270,0
|
|
20240110,130800,205868720,3270,3270,3270,3270,1
|
|
20240110,130700,205865450,3275,3275,3275,3275,0
|
|
20240110,130600,205865450,3275,3275,3275,3275,0
|
|
20240110,130500,205865450,3275,3275,3275,3275,0
|
|
20240110,130400,205865450,3275,3275,3275,3275,0
|
|
20240110,130300,205865450,3275,3275,3275,3275,0
|
|
20240110,130200,205865450,3275,3275,3275,3275,0
|
|
20240110,130100,205865450,3275,3275,3275,3275,0
|
|
20240110,130000,205865450,3275,3275,3275,3275,0
|
|
20240110,125900,205865450,3275,3275,3275,3275,0
|
|
20240110,125800,205865450,3275,3275,3275,3275,1
|
|
20240110,125700,205862175,3255,3255,3255,3255,0
|
|
20240110,125600,205862175,3255,3255,3255,3255,0
|
|
20240110,125500,205862175,3255,3255,3255,3255,0
|
|
20240110,125400,205862175,3255,3255,3255,3255,0
|
|
20240110,125300,205862175,3255,3260,3260,3255,1600
|
|
20240110,125200,200652235,3280,3280,3280,3280,0
|
|
20240110,125100,200652235,3280,3280,3280,3280,0
|
|
20240110,125000,200652235,3280,3280,3280,3280,0
|
|
20240110,124900,200652235,3280,3280,3280,3280,0
|
|
20240110,124800,200652235,3280,3280,3280,3280,0
|
|
20240110,124700,200652235,3280,3280,3280,3280,0
|
|
20240110,124600,200652235,3280,3280,3280,3280,1
|
|
20240110,124500,200648955,3280,3280,3280,3280,7
|
|
20240110,124400,200625995,3280,3280,3280,3280,0
|
|
20240110,124300,200625995,3280,3265,3280,3265,110
|
|
20240110,124200,200265905,3260,3260,3260,3260,200
|
|
20240110,124100,199613905,3260,3260,3260,3260,1437
|
|
20240110,124000,194929285,3260,3260,3260,3260,272
|
|
20240110,123900,194042565,3260,3260,3260,3260,0
|
|
20240110,123800,194042565,3260,3265,3265,3260,4687
|
|
20240110,123700,178752825,3270,3270,3270,3270,0
|
|
20240110,123600,178752825,3270,3270,3270,3270,0
|
|
20240110,123500,178752825,3270,3270,3270,3270,0
|
|
20240110,123400,178752825,3270,3270,3270,3270,0
|
|
20240110,123300,178752825,3270,3275,3275,3270,6
|
|
20240110,123200,178733200,3270,3270,3270,3270,10
|
|
20240110,123100,178700500,3270,3270,3270,3270,191
|
|
20240110,123000,178075930,3270,3270,3270,3270,0
|
|
20240110,122900,178075930,3270,3270,3270,3270,0
|
|
20240110,122800,178075930,3270,3270,3270,3270,0
|
|
20240110,122700,178075930,3270,3270,3270,3270,0
|
|
20240110,122600,178075930,3270,3270,3270,3270,0
|
|
20240110,122500,178075930,3270,3270,3270,3270,0
|
|
20240110,122400,178075930,3270,3270,3270,3270,1
|
|
20240110,122300,178072660,3270,3270,3270,3270,179
|
|
20240110,122200,177487330,3270,3265,3270,3265,170
|
|
20240110,122100,176931780,3270,3275,3275,3270,112
|
|
20240110,122000,176565535,3270,3270,3270,3270,0
|
|
20240110,121900,176565535,3270,3270,3270,3270,0
|
|
20240110,121800,176565535,3270,3270,3270,3270,30
|
|
20240110,121700,176467435,3270,3270,3270,3270,200
|
|
20240110,121600,175813435,3270,3270,3270,3270,30
|
|
20240110,121500,175715335,3270,3270,3270,3270,0
|
|
20240110,121400,175715335,3270,3270,3270,3270,0
|
|
20240110,121300,175715335,3270,3270,3270,3270,182
|
|
20240110,121200,175120195,3265,3265,3270,3265,105
|
|
20240110,121100,174777335,3270,3270,3270,3270,144
|
|
20240110,121000,174306455,3270,3270,3270,3270,2994
|
|
20240110,120900,164516075,3280,3280,3280,3280,0
|
|
20240110,120800,164516075,3280,3275,3280,3270,2979
|
|
20240110,120700,154768505,3285,3285,3285,3285,0
|
|
20240110,120600,154768505,3285,3285,3285,3285,0
|
|
20240110,120500,154768505,3285,3285,3285,3285,0
|
|
20240110,120400,154768505,3285,3285,3285,3285,6
|
|
20240110,120300,154748795,3285,3285,3285,3285,0
|
|
20240110,120200,154748795,3285,3285,3285,3285,10
|
|
20240110,120100,154715945,3285,3285,3285,3285,0
|
|
20240110,120000,154715945,3285,3285,3285,3285,1
|
|
20240110,115900,154712660,3285,3285,3285,3285,0
|
|
20240110,115800,154712660,3285,3285,3285,3285,0
|
|
20240110,115700,154712660,3285,3285,3285,3285,0
|
|
20240110,115600,154712660,3285,3285,3285,3285,1
|
|
20240110,115500,154709375,3285,3270,3285,3270,62
|
|
20240110,115400,154505770,3275,3275,3275,3275,0
|
|
20240110,115300,154505770,3275,3275,3275,3275,1184
|
|
20240110,115200,150628170,3275,3280,3280,3275,2210
|
|
20240110,115100,143389480,3285,3285,3285,3285,3
|
|
20240110,115000,143379625,3275,3285,3285,3275,1003
|
|
20240110,114900,140094770,3285,3285,3285,3285,0
|
|
20240110,114800,140094770,3285,3285,3285,3285,0
|
|
20240110,114700,140094770,3285,3285,3285,3285,0
|
|
20240110,114600,140094770,3285,3285,3285,3285,0
|
|
20240110,114500,140094770,3285,3285,3285,3285,9
|
|
20240110,114400,140065205,3275,3280,3280,3275,705
|
|
20240110,114300,137756305,3275,3275,3275,3275,0
|
|
20240110,114200,137756305,3275,3275,3275,3275,50
|
|
20240110,114100,137592555,3280,3280,3280,3280,4
|
|
20240110,114000,137579435,3280,3275,3280,3275,977
|
|
20240110,113900,134377375,3275,3280,3280,3275,6421
|
|
20240110,113800,113322995,3280,3280,3280,3280,500
|
|
20240110,113700,111682995,3290,3290,3290,3290,2
|
|
20240110,113600,111676415,3290,3290,3290,3290,0
|
|
20240110,113500,111676415,3290,3285,3290,3280,1520
|
|
20240110,113400,106690665,3280,3280,3280,3280,2000
|
|
20240110,113300,100130665,3285,3285,3285,3285,0
|
|
20240110,113200,100130665,3285,3285,3285,3285,0
|
|
20240110,113100,100130665,3285,3285,3285,3285,156
|
|
20240110,113000,99618205,3285,3285,3285,3285,167
|
|
20240110,112900,99069610,3285,3285,3285,3285,205
|
|
20240110,112800,98396185,3285,3285,3285,3285,228
|
|
20240110,112700,97647205,3285,3285,3285,3285,0
|
|
20240110,112600,97647205,3285,3285,3285,3285,500
|
|
20240110,112500,96004705,3285,3290,3290,3285,1237
|
|
20240110,112400,91941135,3290,3290,3290,3290,193
|
|
20240110,112300,91306165,3290,3290,3290,3290,0
|
|
20240110,112200,91306165,3290,3290,3290,3290,0
|
|
20240110,112100,91306165,3290,3290,3290,3290,0
|
|
20240110,112000,91306165,3290,3290,3290,3290,0
|
|
20240110,111900,91306165,3290,3290,3290,3290,0
|
|
20240110,111800,91306165,3290,3290,3290,3290,6
|
|
20240110,111700,91286425,3290,3290,3290,3290,0
|
|
20240110,111600,91286425,3290,3290,3290,3290,1
|
|
20240110,111500,91283135,3290,3290,3290,3290,0
|
|
20240110,111400,91283135,3290,3290,3290,3290,0
|
|
20240110,111300,91283135,3290,3290,3290,3290,1668
|
|
20240110,111200,85795415,3300,3300,3300,3300,0
|
|
20240110,111100,85795415,3300,3300,3300,3300,100
|
|
20240110,111000,85465415,3300,3300,3300,3300,0
|
|
20240110,110900,85465415,3300,3300,3300,3300,0
|
|
20240110,110800,85465415,3300,3300,3300,3300,100
|
|
20240110,110700,85135415,3295,3295,3295,3295,70
|
|
20240110,110600,84904765,3300,3300,3300,3300,1
|
|
20240110,110500,84901465,3300,3300,3300,3300,0
|
|
20240110,110400,84901465,3300,3300,3300,3300,150
|
|
20240110,110300,84406465,3300,3300,3300,3300,3
|
|
20240110,110200,84396565,3300,3300,3300,3300,100
|
|
20240110,110100,84066565,3300,3300,3300,3300,66
|
|
20240110,110000,83848765,3300,3300,3300,3300,0
|
|
20240110,105900,83848765,3300,3300,3300,3300,0
|
|
20240110,105800,83848765,3300,3300,3300,3300,0
|
|
20240110,105700,83848765,3300,3300,3300,3300,150
|
|
20240110,105600,83353765,3300,3300,3300,3300,0
|
|
20240110,105500,83353765,3300,3300,3300,3300,0
|
|
20240110,105400,83353765,3300,3300,3300,3300,0
|
|
20240110,105300,83353765,3300,3300,3300,3300,250
|
|
20240110,105200,82528765,3290,3290,3290,3290,0
|
|
20240110,105100,82528765,3290,3290,3290,3290,0
|
|
20240110,105000,82528765,3290,3290,3290,3290,0
|
|
20240110,104900,82528765,3290,3290,3290,3290,0
|
|
20240110,104800,82528765,3290,3290,3290,3290,0
|
|
20240110,104700,82528765,3290,3290,3290,3290,148
|
|
20240110,104600,82041845,3300,3295,3300,3290,770
|
|
20240110,104500,79505205,3300,3300,3300,3300,400
|
|
20240110,104400,78185205,3300,3300,3300,3300,160
|
|
20240110,104300,77657205,3295,3295,3295,3295,12
|
|
20240110,104200,77617665,3295,3300,3300,3295,52
|
|
20240110,104100,77446315,3300,3300,3300,3300,6
|
|
20240110,104000,77426515,3295,3295,3295,3295,50
|
|
20240110,103900,77261765,3295,3300,3300,3295,341
|
|
20240110,103800,76137615,3300,3300,3300,3300,0
|
|
20240110,103700,76137615,3300,3300,3300,3300,240
|
|
20240110,103600,75345615,3300,3295,3300,3295,706
|
|
20240110,103500,73017345,3295,3295,3295,3295,0
|
|
20240110,103400,73017345,3295,3295,3295,3295,0
|
|
20240110,103300,73017345,3295,3295,3295,3295,0
|
|
20240110,103200,73017345,3295,3295,3295,3295,0
|
|
20240110,103100,73017345,3295,3295,3295,3295,100
|
|
20240110,103000,72687845,3290,3290,3290,3290,49
|
|
20240110,102900,72526635,3285,3285,3285,3285,244
|
|
20240110,102800,71725095,3290,3290,3290,3290,1
|
|
20240110,102700,71721805,3290,3285,3290,3285,52
|
|
20240110,102600,71550975,3290,3290,3290,3290,100
|
|
20240110,102500,71221975,3290,3290,3290,3290,0
|
|
20240110,102400,71221975,3290,3290,3290,3290,118
|
|
20240110,102300,70833755,3295,3295,3295,3295,0
|
|
20240110,102200,70833755,3295,3295,3295,3295,105
|
|
20240110,102100,70487780,3295,3295,3295,3295,50
|
|
20240110,102000,70323030,3295,3295,3295,3295,102
|
|
20240110,101900,69986940,3295,3295,3295,3295,5
|
|
20240110,101800,69970465,3295,3285,3295,3285,498
|
|
20240110,101700,68330405,3285,3285,3285,3285,100
|
|
20240110,101600,68001905,3285,3290,3290,3285,1195
|
|
20240110,101500,64075925,3290,3290,3290,3290,19
|
|
20240110,101400,64013415,3290,3290,3290,3290,279
|
|
20240110,101300,63095505,3290,3290,3290,3290,102
|
|
20240110,101200,62759925,3290,3290,3290,3290,116
|
|
20240110,101100,62378285,3285,3285,3285,3285,2769
|
|
20240110,101000,53282120,3290,3290,3290,3290,0
|
|
20240110,100900,53282120,3290,3290,3290,3290,243
|
|
20240110,100800,52482650,3290,3290,3290,3290,21
|
|
20240110,100700,52413560,3290,3290,3290,3290,36
|
|
20240110,100600,52295120,3290,3290,3290,3290,4
|
|
20240110,100500,52281960,3290,3295,3295,3290,1341
|
|
20240110,100400,47868785,3295,3295,3295,3295,20
|
|
20240110,100300,47802885,3300,3300,3300,3300,35
|
|
20240110,100200,47687385,3300,3295,3300,3295,171
|
|
20240110,100100,47123440,3290,3290,3290,3290,0
|
|
20240110,100000,47123440,3290,3290,3290,3290,86
|
|
20240110,095900,46840500,3290,3290,3290,3290,137
|
|
20240110,095800,46389770,3285,3290,3290,3285,1053
|
|
20240110,095700,42926325,3295,3295,3295,3295,0
|
|
20240110,095600,42926325,3295,3295,3295,3295,0
|
|
20240110,095500,42926325,3295,3295,3295,3295,134
|
|
20240110,095400,42484795,3295,3295,3295,3295,269
|
|
20240110,095300,41598440,3295,3295,3295,3295,0
|
|
20240110,095200,41598440,3295,3300,3300,3295,689
|
|
20240110,095100,39328130,3310,3310,3310,3310,31
|
|
20240110,095000,39225520,3310,3310,3310,3310,0
|
|
20240110,094900,39225520,3310,3310,3310,3310,3
|
|
20240110,094800,39215590,3310,3310,3310,3310,0
|
|
20240110,094700,39215590,3310,3310,3310,3310,9
|
|
20240110,094600,39185800,3305,3305,3305,3305,0
|
|
20240110,094500,39185800,3305,3305,3325,3295,1074
|
|
20240110,094400,35641380,3300,3310,3340,3300,1723
|
|
20240110,094300,29946425,3310,3310,3310,3310,303
|
|
20240110,094200,28943495,3310,3310,3310,3310,2
|
|
20240110,094100,28936875,3310,3310,3310,3310,0
|
|
20240110,094000,28936875,3310,3310,3310,3310,15
|
|
20240110,093900,28887225,3310,3310,3310,3310,401
|
|
20240110,093800,27559915,3310,3310,3310,3310,111
|
|
20240110,093700,27192505,3310,3300,3330,3300,925
|
|
20240110,093600,24136405,3300,3295,3300,3295,132
|
|
20240110,093500,23700965,3290,3295,3295,3290,232
|
|
20240110,093400,22937625,3290,3295,3295,3290,7
|
|
20240110,093300,22914585,3290,3290,3290,3290,0
|
|
20240110,093200,22914585,3290,3290,3290,3290,0
|
|
20240110,093100,22914585,3290,3290,3290,3290,0
|
|
20240110,093000,22914585,3290,3290,3290,3290,36
|
|
20240110,092900,22796145,3290,3290,3290,3290,100
|
|
20240110,092800,22467145,3290,3290,3290,3290,250
|
|
20240110,092700,21644645,3295,3295,3295,3295,44
|
|
20240110,092600,21499665,3295,3295,3295,3295,0
|
|
20240110,092500,21499665,3295,3295,3295,3295,0
|
|
20240110,092400,21499665,3295,3295,3295,3295,357
|
|
20240110,092300,20323350,3290,3290,3290,3290,27
|
|
20240110,092200,20234520,3290,3290,3290,3290,1
|
|
20240110,092100,20231230,3290,3300,3300,3290,59
|
|
20240110,092000,20036725,3285,3290,3290,3285,508
|
|
20240110,091900,18367435,3290,3290,3290,3290,1301
|
|
20240110,091800,14087145,3295,3295,3295,3295,1255
|
|
20240110,091700,9951920,3295,3295,3295,3295,37
|
|
20240110,091600,9830005,3295,3300,3300,3295,421
|
|
20240110,091500,8442800,3300,3305,3305,3300,301
|
|
20240110,091400,7449025,3315,3315,3315,3315,0
|
|
20240110,091300,7449025,3315,3315,3315,3315,0
|
|
20240110,091200,7449025,3315,3315,3315,3315,1
|
|
20240110,091100,7445710,3305,3305,3305,3305,0
|
|
20240110,091000,7445710,3305,3305,3305,3300,513
|
|
20240110,090900,5750260,3300,3305,3305,3300,482
|
|
20240110,090800,4158755,3305,3305,3305,3305,99
|
|
20240110,090700,3831560,3305,3305,3305,3305,332
|
|
20240110,090600,2734300,3310,3320,3320,3310,569
|
|
20240110,090500,850310,3320,3320,3320,3320,100
|
|
20240110,090400,518310,3315,3315,3315,3315,2
|
|
20240110,090300,511680,3320,3320,3320,3320,0
|
|
20240110,090200,511680,3320,3320,3320,3320,100
|
|
20240110,090100,179680,3320,3320,3320,3320,24
|
|
20240110,090000,100000,3325,3335,3335,3325,30
|