616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,191300,181595045,3260,3260,3260,3260,2236
|
|
20240111,191200,181595045,3260,3260,3260,3260,0
|
|
20240111,191100,181595045,3260,3260,3260,3260,0
|
|
20240111,191000,181595045,3260,3260,3260,3260,0
|
|
20240111,190900,181595045,3260,3260,3260,3260,0
|
|
20240111,190800,181595045,3260,3260,3260,3260,0
|
|
20240111,190700,181595045,3260,3260,3260,3260,0
|
|
20240111,190600,181595045,3260,3260,3260,3260,0
|
|
20240111,190500,181595045,3260,3260,3260,3260,0
|
|
20240111,190400,181595045,3260,3260,3260,3260,0
|
|
20240111,190300,181595045,3260,3260,3260,3260,0
|
|
20240111,190200,181595045,3260,3260,3260,3260,0
|
|
20240111,190100,181595045,3260,3260,3260,3260,0
|
|
20240111,190000,181595045,3260,3260,3260,3260,0
|
|
20240111,185900,181595045,3260,3260,3260,3260,0
|
|
20240111,185800,181595045,3260,3260,3260,3260,0
|
|
20240111,185700,181595045,3260,3260,3260,3260,0
|
|
20240111,185600,181595045,3260,3260,3260,3260,0
|
|
20240111,185500,181595045,3260,3260,3260,3260,0
|
|
20240111,185400,181595045,3260,3260,3260,3260,0
|
|
20240111,185300,181595045,3260,3260,3260,3260,0
|
|
20240111,185200,181595045,3260,3260,3260,3260,0
|
|
20240111,185100,181595045,3260,3260,3260,3260,0
|
|
20240111,185000,181595045,3260,3260,3260,3260,0
|
|
20240111,184900,181595045,3260,3260,3260,3260,0
|
|
20240111,184800,181595045,3260,3260,3260,3260,0
|
|
20240111,184700,181595045,3260,3260,3260,3260,0
|
|
20240111,184600,181595045,3260,3260,3260,3260,0
|
|
20240111,184500,181595045,3260,3260,3260,3260,0
|
|
20240111,184400,181595045,3260,3260,3260,3260,0
|
|
20240111,184300,181595045,3260,3260,3260,3260,2236
|
|
20240111,184200,181595045,3260,3260,3260,3260,0
|
|
20240111,184100,181595045,3260,3260,3260,3260,0
|
|
20240111,184000,181595045,3260,3260,3260,3260,0
|
|
20240111,183900,181595045,3260,3260,3260,3260,0
|
|
20240111,183800,181595045,3260,3260,3260,3260,0
|
|
20240111,183700,181595045,3260,3260,3260,3260,0
|
|
20240111,183600,181595045,3260,3260,3260,3260,0
|
|
20240111,183500,181595045,3260,3260,3260,3260,0
|
|
20240111,183400,181595045,3260,3260,3260,3260,0
|
|
20240111,183300,181595045,3260,3260,3260,3260,0
|
|
20240111,183200,181595045,3260,3260,3260,3260,0
|
|
20240111,183100,181595045,3260,3260,3260,3260,0
|
|
20240111,183000,181595045,3260,3260,3260,3260,0
|
|
20240111,182900,181595045,3260,3260,3260,3260,0
|
|
20240111,182800,181595045,3260,3260,3260,3260,0
|
|
20240111,182700,181595045,3260,3260,3260,3260,0
|
|
20240111,182600,181595045,3260,3260,3260,3260,0
|
|
20240111,182500,181595045,3260,3260,3260,3260,0
|
|
20240111,182400,181595045,3260,3260,3260,3260,0
|
|
20240111,182300,181595045,3260,3260,3260,3260,0
|
|
20240111,182200,181595045,3260,3260,3260,3260,0
|
|
20240111,182100,181595045,3260,3260,3260,3260,0
|
|
20240111,182000,181595045,3260,3260,3260,3260,0
|
|
20240111,181900,181595045,3260,3260,3260,3260,0
|
|
20240111,181800,181595045,3260,3260,3260,3260,0
|
|
20240111,181700,181595045,3260,3260,3260,3260,0
|
|
20240111,181600,181595045,3260,3260,3260,3260,0
|
|
20240111,181500,181595045,3260,3260,3260,3260,0
|
|
20240111,181400,181595045,3260,3260,3260,3260,0
|
|
20240111,181300,181595045,3260,3260,3260,3260,2236
|
|
20240111,181200,181595045,3260,3260,3260,3260,0
|
|
20240111,181100,181595045,3260,3260,3260,3260,0
|
|
20240111,181000,181595045,3260,3260,3260,3260,0
|
|
20240111,180900,181595045,3260,3260,3260,3260,0
|
|
20240111,180800,181595045,3260,3260,3260,3260,0
|
|
20240111,180700,181595045,3260,3260,3260,3260,0
|
|
20240111,180600,181595045,3260,3260,3260,3260,0
|
|
20240111,180500,181595045,3260,3260,3260,3260,0
|
|
20240111,180400,181595045,3260,3260,3260,3260,0
|
|
20240111,180300,181595045,3260,3260,3260,3260,0
|
|
20240111,180200,181595045,3260,3260,3260,3260,0
|
|
20240111,180100,181595045,3260,3260,3260,3260,0
|
|
20240111,180000,181595045,3260,3260,3260,3260,0
|
|
20240111,175900,181595045,3260,3260,3260,3260,0
|
|
20240111,175800,181595045,3260,3260,3260,3260,0
|
|
20240111,175700,181595045,3260,3260,3260,3260,0
|
|
20240111,175600,181595045,3260,3260,3260,3260,0
|
|
20240111,175500,181595045,3260,3260,3260,3260,0
|
|
20240111,175400,181595045,3260,3260,3260,3260,0
|
|
20240111,175300,181595045,3260,3260,3260,3260,0
|
|
20240111,175200,181595045,3260,3260,3260,3260,0
|
|
20240111,175100,181595045,3260,3260,3260,3260,0
|
|
20240111,175000,181595045,3260,3260,3260,3260,0
|
|
20240111,174900,181595045,3260,3260,3260,3260,0
|
|
20240111,174800,181595045,3260,3260,3260,3260,0
|
|
20240111,174700,181595045,3260,3260,3260,3260,0
|
|
20240111,174600,181595045,3260,3260,3260,3260,0
|
|
20240111,174500,181595045,3260,3260,3260,3260,0
|
|
20240111,174400,181595045,3260,3260,3260,3260,0
|
|
20240111,174300,181595045,3260,3260,3260,3260,2236
|
|
20240111,174200,181595045,3260,3260,3260,3260,0
|
|
20240111,174100,181595045,3260,3260,3260,3260,0
|
|
20240111,174000,181595045,3260,3260,3260,3260,0
|
|
20240111,173900,181595045,3260,3260,3260,3260,0
|
|
20240111,173800,181595045,3260,3260,3260,3260,0
|
|
20240111,173700,181595045,3260,3260,3260,3260,0
|
|
20240111,173600,181595045,3260,3260,3260,3260,0
|
|
20240111,173500,181595045,3260,3260,3260,3260,0
|
|
20240111,173400,181595045,3260,3260,3260,3260,0
|
|
20240111,173300,181595045,3260,3260,3260,3260,0
|
|
20240111,173200,181595045,3260,3260,3260,3260,0
|
|
20240111,173100,181595045,3260,3260,3260,3260,0
|
|
20240111,173000,181595045,3260,3260,3260,3260,0
|
|
20240111,172900,181595045,3260,3260,3260,3260,0
|
|
20240111,172800,181595045,3260,3260,3260,3260,0
|
|
20240111,172700,181595045,3260,3260,3260,3260,0
|
|
20240111,172600,181595045,3260,3260,3260,3260,0
|
|
20240111,172500,181595045,3260,3260,3260,3260,0
|
|
20240111,172400,181595045,3260,3260,3260,3260,0
|
|
20240111,172300,181595045,3260,3260,3260,3260,0
|
|
20240111,172200,181595045,3260,3260,3260,3260,0
|
|
20240111,172100,181595045,3260,3260,3260,3260,0
|
|
20240111,172000,181595045,3260,3260,3260,3260,0
|
|
20240111,171900,181595045,3260,3260,3260,3260,0
|
|
20240111,171800,181595045,3260,3260,3260,3260,0
|
|
20240111,171700,181595045,3260,3260,3260,3260,0
|
|
20240111,171600,181595045,3260,3260,3260,3260,0
|
|
20240111,171500,181595045,3260,3260,3260,3260,0
|
|
20240111,171400,181595045,3260,3260,3260,3260,0
|
|
20240111,171300,181595045,3260,3260,3260,3260,2236
|
|
20240111,171200,181595045,3260,3260,3260,3260,0
|
|
20240111,171100,181595045,3260,3260,3260,3260,0
|
|
20240111,171000,181595045,3260,3260,3260,3260,0
|
|
20240111,170900,181595045,3260,3260,3260,3260,0
|
|
20240111,170800,181595045,3260,3260,3260,3260,0
|
|
20240111,170700,181595045,3260,3260,3260,3260,0
|
|
20240111,170600,181595045,3260,3260,3260,3260,0
|
|
20240111,170500,181595045,3260,3260,3260,3260,0
|
|
20240111,170400,181595045,3260,3260,3260,3260,0
|
|
20240111,170300,181595045,3260,3260,3260,3260,0
|
|
20240111,170200,181595045,3260,3260,3260,3260,0
|
|
20240111,170100,181595045,3260,3260,3260,3260,0
|
|
20240111,170000,181595045,3260,3260,3260,3260,0
|
|
20240111,165900,181595045,3260,3260,3260,3260,0
|
|
20240111,165800,181595045,3260,3260,3260,3260,0
|
|
20240111,165700,181595045,3260,3260,3260,3260,0
|
|
20240111,165600,181595045,3260,3260,3260,3260,0
|
|
20240111,165500,181595045,3260,3260,3260,3260,0
|
|
20240111,165400,181595045,3260,3260,3260,3260,0
|
|
20240111,165300,181595045,3260,3260,3260,3260,0
|
|
20240111,165200,181595045,3260,3260,3260,3260,0
|
|
20240111,165100,181595045,3260,3260,3260,3260,0
|
|
20240111,165000,181595045,3260,3260,3260,3260,0
|
|
20240111,164900,181595045,3260,3260,3260,3260,0
|
|
20240111,164800,181595045,3260,3260,3260,3260,0
|
|
20240111,164700,181595045,3260,3260,3260,3260,0
|
|
20240111,164600,181595045,3260,3260,3260,3260,0
|
|
20240111,164500,181595045,3260,3260,3260,3260,0
|
|
20240111,164400,181595045,3260,3260,3260,3260,0
|
|
20240111,164300,181595045,3260,3260,3260,3260,2236
|
|
20240111,164200,181595045,3260,3260,3260,3260,0
|
|
20240111,164100,181595045,3260,3260,3260,3260,0
|
|
20240111,164000,181595045,3260,3260,3260,3260,0
|
|
20240111,163900,181595045,3260,3260,3260,3260,0
|
|
20240111,163800,181595045,3260,3260,3260,3260,0
|
|
20240111,163700,181595045,3260,3260,3260,3260,0
|
|
20240111,163600,181595045,3260,3260,3260,3260,0
|
|
20240111,163500,181595045,3260,3260,3260,3260,0
|
|
20240111,163400,181595045,3260,3260,3260,3260,0
|
|
20240111,163300,181595045,3260,3260,3260,3260,0
|
|
20240111,163200,181595045,3260,3260,3260,3260,0
|
|
20240111,163100,181595045,3260,3260,3260,3260,0
|
|
20240111,163000,181595045,3260,3260,3260,3260,0
|
|
20240111,162900,181595045,3260,3260,3260,3260,0
|
|
20240111,162800,181595045,3260,3260,3260,3260,0
|
|
20240111,162700,181595045,3260,3260,3260,3260,0
|
|
20240111,162600,181595045,3260,3260,3260,3260,0
|
|
20240111,162500,181595045,3260,3260,3260,3260,0
|
|
20240111,162400,181595045,3260,3260,3260,3260,0
|
|
20240111,162300,181595045,3260,3260,3260,3260,0
|
|
20240111,162200,181595045,3260,3260,3260,3260,0
|
|
20240111,162100,181595045,3260,3260,3260,3260,0
|
|
20240111,162000,181595045,3260,3260,3260,3260,0
|
|
20240111,161900,181595045,3260,3260,3260,3260,0
|
|
20240111,161800,181595045,3260,3260,3260,3260,0
|
|
20240111,161700,181595045,3260,3260,3260,3260,0
|
|
20240111,161600,181595045,3260,3260,3260,3260,0
|
|
20240111,161500,181595045,3260,3260,3260,3260,0
|
|
20240111,161400,181595045,3260,3260,3260,3260,0
|
|
20240111,161300,181595045,3260,3260,3260,3260,2236
|
|
20240111,161200,181595045,3260,3260,3260,3260,0
|
|
20240111,161100,181595045,3260,3260,3260,3260,0
|
|
20240111,161000,181595045,3260,3260,3260,3260,0
|
|
20240111,160900,181595045,3260,3260,3260,3260,0
|
|
20240111,160800,181595045,3260,3260,3260,3260,0
|
|
20240111,160700,181595045,3260,3260,3260,3260,0
|
|
20240111,160600,181595045,3260,3260,3260,3260,0
|
|
20240111,160500,181595045,3260,3260,3260,3260,0
|
|
20240111,160400,181595045,3260,3260,3260,3260,0
|
|
20240111,160300,181595045,3260,3260,3260,3260,0
|
|
20240111,160200,181595045,3260,3260,3260,3260,0
|
|
20240111,160100,181595045,3260,3260,3260,3260,0
|
|
20240111,160000,181595045,3260,3260,3260,3260,0
|
|
20240111,155900,181595045,3260,3260,3260,3260,0
|
|
20240111,155800,181595045,3260,3260,3260,3260,0
|
|
20240111,155700,181595045,3260,3260,3260,3260,0
|
|
20240111,155600,181595045,3260,3260,3260,3260,0
|
|
20240111,155500,181595045,3260,3260,3260,3260,0
|
|
20240111,155400,181595045,3260,3260,3260,3260,0
|
|
20240111,155300,181595045,3260,3260,3260,3260,0
|
|
20240111,155200,181595045,3260,3260,3260,3260,0
|
|
20240111,155100,181595045,3260,3260,3260,3260,0
|
|
20240111,155000,181595045,3260,3260,3260,3260,0
|
|
20240111,154900,181595045,3260,3260,3260,3260,0
|
|
20240111,154800,181595045,3260,3260,3260,3260,0
|
|
20240111,154700,181595045,3260,3260,3260,3260,0
|
|
20240111,154600,181595045,3260,3260,3260,3260,0
|
|
20240111,154500,181595045,3260,3260,3260,3260,0
|
|
20240111,154400,181595045,3260,3260,3260,3260,0
|
|
20240111,154300,181595045,3260,3260,3260,3260,2236
|
|
20240111,154200,181595045,3260,3260,3260,3260,0
|
|
20240111,154100,181595045,3260,3260,3260,3260,0
|
|
20240111,154000,181595045,3260,3260,3260,3260,0
|
|
20240111,153900,181595045,3260,3260,3260,3260,0
|
|
20240111,153800,181595045,3260,3260,3260,3260,0
|
|
20240111,153700,181595045,3260,3260,3260,3260,0
|
|
20240111,153600,181595045,3260,3260,3260,3260,0
|
|
20240111,153500,181595045,3260,3260,3260,3260,0
|
|
20240111,153400,181595045,3260,3260,3260,3260,0
|
|
20240111,153300,181595045,3260,3260,3260,3260,0
|
|
20240111,153200,181595045,3260,3260,3260,3260,0
|
|
20240111,153100,181595045,3260,3260,3260,3260,0
|
|
20240111,153000,181595045,3260,3260,3260,3260,2236
|
|
20240111,152900,174305685,3270,3270,3270,3270,0
|
|
20240111,152800,174305685,3270,3270,3270,3270,0
|
|
20240111,152700,174305685,3270,3270,3270,3270,0
|
|
20240111,152600,174305685,3270,3270,3270,3270,0
|
|
20240111,152500,174305685,3270,3270,3270,3270,0
|
|
20240111,152400,174305685,3270,3270,3270,3270,0
|
|
20240111,152300,174305685,3270,3270,3270,3270,0
|
|
20240111,152200,174305685,3270,3270,3270,3270,0
|
|
20240111,152100,174305685,3270,3270,3270,3270,0
|
|
20240111,152000,174305685,3270,3270,3270,3270,0
|
|
20240111,151900,174305685,3270,3265,3270,3265,4
|
|
20240111,151800,174292610,3265,3265,3265,3265,10
|
|
20240111,151700,174259960,3260,3260,3260,3260,295
|
|
20240111,151600,173298260,3265,3265,3265,3265,1
|
|
20240111,151500,173294995,3255,3260,3260,3255,252
|
|
20240111,151400,172474730,3270,3265,3270,3255,153
|
|
20240111,151300,171976680,3260,3270,3270,3260,2704
|
|
20240111,151200,163159780,3270,3270,3270,3270,0
|
|
20240111,151100,163159780,3270,3270,3270,3270,8
|
|
20240111,151000,163133620,3270,3270,3270,3270,0
|
|
20240111,150900,163133620,3270,3270,3270,3270,0
|
|
20240111,150800,163133620,3270,3265,3270,3265,2
|
|
20240111,150700,163127085,3270,3270,3270,3270,0
|
|
20240111,150600,163127085,3270,3270,3270,3270,0
|
|
20240111,150500,163127085,3270,3270,3270,3270,2
|
|
20240111,150400,163120545,3270,3275,3275,3270,10
|
|
20240111,150300,163087815,3275,3275,3275,3275,3
|
|
20240111,150200,163077990,3275,3275,3275,3275,0
|
|
20240111,150100,163077990,3275,3275,3275,3275,0
|
|
20240111,150000,163077990,3275,3275,3275,3275,0
|
|
20240111,145900,163077990,3275,3275,3275,3275,0
|
|
20240111,145800,163077990,3275,3275,3275,3275,2
|
|
20240111,145700,163071440,3275,3275,3275,3275,2
|
|
20240111,145600,163064890,3275,3270,3275,3270,301
|
|
20240111,145500,162080615,3270,3270,3270,3265,94
|
|
20240111,145400,161773695,3265,3265,3265,3265,258
|
|
20240111,145300,160931325,3270,3270,3270,3270,0
|
|
20240111,145200,160931325,3270,3270,3270,3270,0
|
|
20240111,145100,160931325,3270,3270,3270,3270,0
|
|
20240111,145000,160931325,3270,3265,3270,3260,238
|
|
20240111,144900,160155335,3270,3265,3270,3265,1827
|
|
20240111,144800,154187675,3270,3270,3270,3270,0
|
|
20240111,144700,154187675,3270,3270,3270,3270,0
|
|
20240111,144600,154187675,3270,3270,3270,3270,0
|
|
20240111,144500,154187675,3270,3270,3270,3270,0
|
|
20240111,144400,154187675,3270,3270,3270,3270,100
|
|
20240111,144300,153860675,3270,3270,3270,3270,1
|
|
20240111,144200,153857405,3270,3270,3270,3270,29
|
|
20240111,144100,153762575,3270,3270,3270,3270,5
|
|
20240111,144000,153746225,3270,3270,3270,3270,0
|
|
20240111,143900,153746225,3270,3270,3270,3270,0
|
|
20240111,143800,153746225,3270,3270,3270,3270,0
|
|
20240111,143700,153746225,3270,3270,3270,3270,0
|
|
20240111,143600,153746225,3270,3270,3270,3270,10
|
|
20240111,143500,153713525,3270,3270,3270,3270,0
|
|
20240111,143400,153713525,3270,3270,3270,3270,0
|
|
20240111,143300,153713525,3270,3270,3270,3270,0
|
|
20240111,143200,153713525,3270,3270,3270,3270,0
|
|
20240111,143100,153713525,3270,3270,3270,3270,1
|
|
20240111,143000,153710255,3265,3265,3265,3265,0
|
|
20240111,142900,153710255,3265,3265,3265,3265,0
|
|
20240111,142800,153710255,3265,3265,3265,3265,100
|
|
20240111,142700,153383755,3270,3270,3270,3270,0
|
|
20240111,142600,153383755,3270,3270,3270,3270,0
|
|
20240111,142500,153383755,3270,3270,3270,3270,0
|
|
20240111,142400,153383755,3270,3270,3270,3270,0
|
|
20240111,142300,153383755,3270,3270,3270,3270,0
|
|
20240111,142200,153383755,3270,3270,3270,3270,0
|
|
20240111,142100,153383755,3270,3270,3270,3270,2
|
|
20240111,142000,153377215,3265,3265,3265,3265,0
|
|
20240111,141900,153377215,3265,3265,3265,3265,0
|
|
20240111,141800,153377215,3265,3265,3265,3265,0
|
|
20240111,141700,153377215,3265,3265,3265,3265,0
|
|
20240111,141600,153377215,3265,3265,3265,3265,0
|
|
20240111,141500,153377215,3265,3265,3265,3265,96
|
|
20240111,141400,153063775,3265,3265,3265,3265,0
|
|
20240111,141300,153063775,3265,3265,3265,3265,0
|
|
20240111,141200,153063775,3265,3265,3265,3265,0
|
|
20240111,141100,153063775,3265,3265,3265,3265,0
|
|
20240111,141000,153063775,3265,3265,3265,3265,1
|
|
20240111,140900,153060510,3265,3265,3265,3265,0
|
|
20240111,140800,153060510,3265,3265,3265,3265,0
|
|
20240111,140700,153060510,3265,3265,3265,3265,0
|
|
20240111,140600,153060510,3265,3265,3265,3265,0
|
|
20240111,140500,153060510,3265,3265,3265,3265,2
|
|
20240111,140400,153053980,3265,3265,3265,3265,0
|
|
20240111,140300,153053980,3265,3265,3265,3265,24
|
|
20240111,140200,152975620,3270,3270,3270,3270,0
|
|
20240111,140100,152975620,3270,3270,3270,3270,10
|
|
20240111,140000,152942920,3270,3270,3270,3270,0
|
|
20240111,135900,152942920,3270,3270,3270,3270,0
|
|
20240111,135800,152942920,3270,3265,3270,3265,11
|
|
20240111,135700,152907000,3265,3265,3265,3265,300
|
|
20240111,135600,151927500,3265,3265,3265,3265,0
|
|
20240111,135500,151927500,3265,3265,3265,3265,4
|
|
20240111,135400,151914440,3265,3260,3265,3260,147
|
|
20240111,135300,151435215,3265,3265,3265,3265,1
|
|
20240111,135200,151431950,3265,3265,3265,3265,0
|
|
20240111,135100,151431950,3265,3265,3265,3265,0
|
|
20240111,135000,151431950,3265,3265,3265,3265,0
|
|
20240111,134900,151431950,3265,3265,3265,3265,0
|
|
20240111,134800,151431950,3265,3265,3265,3265,1
|
|
20240111,134700,151428685,3260,3260,3260,3260,17
|
|
20240111,134600,151373265,3260,3260,3260,3260,0
|
|
20240111,134500,151373265,3260,3260,3260,3260,146
|
|
20240111,134400,150897305,3265,3265,3265,3265,0
|
|
20240111,134300,150897305,3265,3265,3265,3265,0
|
|
20240111,134200,150897305,3265,3265,3265,3265,0
|
|
20240111,134100,150897305,3265,3265,3265,3265,0
|
|
20240111,134000,150897305,3265,3265,3265,3265,0
|
|
20240111,133900,150897305,3265,3265,3265,3265,0
|
|
20240111,133800,150897305,3265,3265,3265,3265,1
|
|
20240111,133700,150894040,3255,3255,3255,3255,51
|
|
20240111,133600,150728035,3255,3255,3255,3255,0
|
|
20240111,133500,150728035,3255,3255,3255,3255,0
|
|
20240111,133400,150728035,3255,3255,3255,3255,0
|
|
20240111,133300,150728035,3255,3265,3265,3255,187
|
|
20240111,133200,150119340,3255,3255,3255,3255,0
|
|
20240111,133100,150119340,3255,3265,3265,3255,11288
|
|
20240111,133000,113292310,3265,3265,3265,3265,0
|
|
20240111,132900,113292310,3265,3265,3265,3265,0
|
|
20240111,132800,113292310,3265,3265,3265,3265,0
|
|
20240111,132700,113292310,3265,3270,3270,3265,11
|
|
20240111,132600,113256345,3270,3270,3270,3270,0
|
|
20240111,132500,113256345,3270,3270,3270,3270,0
|
|
20240111,132400,113256345,3270,3270,3270,3270,1
|
|
20240111,132300,113253075,3265,3265,3265,3265,0
|
|
20240111,132200,113253075,3265,3265,3265,3265,0
|
|
20240111,132100,113253075,3265,3265,3265,3265,0
|
|
20240111,132000,113253075,3265,3265,3265,3265,0
|
|
20240111,131900,113253075,3265,3265,3265,3265,0
|
|
20240111,131800,113253075,3265,3265,3265,3265,0
|
|
20240111,131700,113253075,3265,3265,3265,3265,0
|
|
20240111,131600,113253075,3265,3265,3265,3265,0
|
|
20240111,131500,113253075,3265,3265,3265,3265,0
|
|
20240111,131400,113253075,3265,3265,3265,3265,0
|
|
20240111,131300,113253075,3265,3265,3265,3265,0
|
|
20240111,131200,113253075,3265,3265,3265,3265,1
|
|
20240111,131100,113249810,3270,3270,3270,3270,0
|
|
20240111,131000,113249810,3270,3270,3270,3270,0
|
|
20240111,130900,113249810,3270,3270,3270,3270,1
|
|
20240111,130800,113246540,3270,3270,3270,3270,0
|
|
20240111,130700,113246540,3270,3270,3270,3270,0
|
|
20240111,130600,113246540,3270,3270,3270,3270,0
|
|
20240111,130500,113246540,3270,3270,3270,3270,0
|
|
20240111,130400,113246540,3270,3270,3270,3270,0
|
|
20240111,130300,113246540,3270,3270,3270,3270,1
|
|
20240111,130200,113243270,3270,3270,3270,3270,0
|
|
20240111,130100,113243270,3270,3270,3270,3270,34
|
|
20240111,130000,113132090,3270,3270,3270,3270,40
|
|
20240111,125900,113001290,3270,3270,3270,3270,2
|
|
20240111,125800,112994750,3270,3270,3270,3270,0
|
|
20240111,125700,112994750,3270,3270,3270,3270,50
|
|
20240111,125600,112831250,3270,3270,3270,3270,0
|
|
20240111,125500,112831250,3270,3270,3270,3270,2
|
|
20240111,125400,112824710,3265,3265,3265,3265,240
|
|
20240111,125300,112041110,3265,3265,3265,3265,0
|
|
20240111,125200,112041110,3265,3265,3265,3265,0
|
|
20240111,125100,112041110,3265,3265,3265,3265,2
|
|
20240111,125000,112034580,3265,3265,3265,3265,0
|
|
20240111,124900,112034580,3265,3265,3265,3265,0
|
|
20240111,124800,112034580,3265,3265,3265,3265,872
|
|
20240111,124700,109187500,3270,3270,3270,3270,0
|
|
20240111,124600,109187500,3270,3270,3270,3270,0
|
|
20240111,124500,109187500,3270,3270,3270,3270,1
|
|
20240111,124400,109184230,3270,3270,3270,3270,0
|
|
20240111,124300,109184230,3270,3270,3270,3270,5
|
|
20240111,124200,109167880,3270,3270,3270,3270,80
|
|
20240111,124100,108906280,3270,3270,3270,3270,1
|
|
20240111,124000,108903010,3270,3270,3270,3270,1
|
|
20240111,123900,108899740,3270,3270,3270,3270,50
|
|
20240111,123800,108736240,3270,3270,3270,3270,3
|
|
20240111,123700,108726430,3270,3270,3270,3270,0
|
|
20240111,123600,108726430,3270,3270,3270,3270,0
|
|
20240111,123500,108726430,3270,3270,3270,3270,0
|
|
20240111,123400,108726430,3270,3270,3270,3270,19
|
|
20240111,123300,108664300,3270,3270,3270,3270,0
|
|
20240111,123200,108664300,3270,3270,3270,3270,1
|
|
20240111,123100,108661030,3270,3270,3270,3270,267
|
|
20240111,123000,107787940,3275,3275,3275,3275,0
|
|
20240111,122900,107787940,3275,3275,3275,3275,0
|
|
20240111,122800,107787940,3275,3270,3275,3270,223
|
|
20240111,122700,107058695,3275,3275,3275,3275,0
|
|
20240111,122600,107058695,3275,3275,3275,3275,0
|
|
20240111,122500,107058695,3275,3275,3275,3275,0
|
|
20240111,122400,107058695,3275,3275,3275,3275,38
|
|
20240111,122300,106934245,3275,3275,3275,3275,0
|
|
20240111,122200,106934245,3275,3270,3275,3270,157
|
|
20240111,122100,106420830,3270,3270,3270,3270,100
|
|
20240111,122000,106093830,3270,3270,3270,3270,0
|
|
20240111,121900,106093830,3270,3270,3270,3270,217
|
|
20240111,121800,105384240,3275,3275,3275,3275,400
|
|
20240111,121700,104074240,3275,3275,3275,3275,0
|
|
20240111,121600,104074240,3275,3275,3275,3275,0
|
|
20240111,121500,104074240,3275,3275,3275,3275,244
|
|
20240111,121400,103275140,3270,3270,3270,3270,0
|
|
20240111,121300,103275140,3270,3270,3270,3270,0
|
|
20240111,121200,103275140,3270,3280,3290,3270,158
|
|
20240111,121100,102758385,3270,3270,3270,3270,0
|
|
20240111,121000,102758385,3270,3270,3270,3270,0
|
|
20240111,120900,102758385,3270,3285,3290,3270,1232
|
|
20240111,120800,98709930,3285,3285,3285,3275,669
|
|
20240111,120700,96514035,3285,3285,3285,3285,429
|
|
20240111,120600,95104770,3290,3290,3290,3290,0
|
|
20240111,120500,95104770,3290,3290,3290,3290,0
|
|
20240111,120400,95104770,3290,3290,3290,3290,0
|
|
20240111,120300,95104770,3290,3280,3290,3280,200
|
|
20240111,120200,94447870,3275,3275,3275,3275,10
|
|
20240111,120100,94415120,3275,3275,3275,3275,1570
|
|
20240111,120000,89273370,3275,3275,3275,3275,1
|
|
20240111,115900,89270095,3275,3275,3275,3275,0
|
|
20240111,115800,89270095,3275,3275,3275,3275,21
|
|
20240111,115700,89201320,3265,3265,3265,3265,1
|
|
20240111,115600,89198055,3270,3270,3270,3270,0
|
|
20240111,115500,89198055,3270,3270,3270,3270,1
|
|
20240111,115400,89194785,3275,3275,3275,3275,1
|
|
20240111,115300,89191510,3290,3290,3290,3290,0
|
|
20240111,115200,89191510,3290,3290,3290,3290,0
|
|
20240111,115100,89191510,3290,3290,3290,3290,0
|
|
20240111,115000,89191510,3290,3290,3290,3290,0
|
|
20240111,114900,89191510,3290,3290,3290,3290,0
|
|
20240111,114800,89191510,3290,3280,3290,3260,1200
|
|
20240111,114700,85267835,3275,3275,3275,3275,0
|
|
20240111,114600,85267835,3275,3275,3275,3275,0
|
|
20240111,114500,85267835,3275,3275,3275,3275,0
|
|
20240111,114400,85267835,3275,3275,3275,3275,0
|
|
20240111,114300,85267835,3275,3275,3275,3275,0
|
|
20240111,114200,85267835,3275,3275,3275,3275,0
|
|
20240111,114100,85267835,3275,3275,3275,3275,0
|
|
20240111,114000,85267835,3275,3275,3275,3275,0
|
|
20240111,113900,85267835,3275,3275,3275,3275,3
|
|
20240111,113800,85258010,3275,3275,3275,3275,66
|
|
20240111,113700,85041860,3275,3275,3275,3275,434
|
|
20240111,113600,83620510,3275,3275,3275,3275,0
|
|
20240111,113500,83620510,3275,3275,3275,3275,868
|
|
20240111,113400,80777810,3275,3275,3275,3275,0
|
|
20240111,113300,80777810,3275,3275,3275,3275,682
|
|
20240111,113200,78544260,3275,3275,3275,3275,1
|
|
20240111,113100,78540985,3260,3270,3270,3260,230
|
|
20240111,113000,77791155,3260,3260,3260,3260,0
|
|
20240111,112900,77791155,3260,3260,3260,3260,0
|
|
20240111,112800,77791155,3260,3260,3260,3260,0
|
|
20240111,112700,77791155,3260,3260,3260,3260,0
|
|
20240111,112600,77791155,3260,3260,3260,3260,0
|
|
20240111,112500,77791155,3260,3260,3260,3260,0
|
|
20240111,112400,77791155,3260,3270,3270,3260,1100
|
|
20240111,112300,74204320,3270,3270,3270,3270,0
|
|
20240111,112200,74204320,3270,3270,3270,3270,0
|
|
20240111,112100,74204320,3270,3270,3270,3270,153
|
|
20240111,112000,73704010,3270,3270,3270,3270,100
|
|
20240111,111900,73377010,3270,3270,3270,3270,0
|
|
20240111,111800,73377010,3270,3270,3270,3270,3
|
|
20240111,111700,73367200,3260,3260,3260,3260,0
|
|
20240111,111600,73367200,3260,3265,3265,3260,148
|
|
20240111,111500,72884715,3265,3265,3265,3265,11
|
|
20240111,111400,72848800,3270,3270,3270,3270,0
|
|
20240111,111300,72848800,3270,3270,3270,3270,0
|
|
20240111,111200,72848800,3270,3270,3270,3270,0
|
|
20240111,111100,72848800,3270,3270,3270,3270,0
|
|
20240111,111000,72848800,3270,3270,3270,3270,0
|
|
20240111,110900,72848800,3270,3265,3270,3265,2
|
|
20240111,110800,72842265,3260,3260,3260,3260,0
|
|
20240111,110700,72842265,3260,3260,3260,3260,0
|
|
20240111,110600,72842265,3260,3260,3260,3260,0
|
|
20240111,110500,72842265,3260,3265,3265,3260,2247
|
|
20240111,110400,65516665,3265,3265,3265,3265,0
|
|
20240111,110300,65516665,3265,3265,3265,3265,0
|
|
20240111,110200,65516665,3265,3265,3265,3265,0
|
|
20240111,110100,65516665,3265,3270,3270,3260,439
|
|
20240111,110000,64084305,3260,3265,3265,3260,154
|
|
20240111,105900,63582255,3270,3270,3270,3270,1
|
|
20240111,105800,63578985,3270,3270,3270,3270,1
|
|
20240111,105700,63575715,3260,3260,3260,3260,0
|
|
20240111,105600,63575715,3260,3270,3270,3260,724
|
|
20240111,105500,61213940,3265,3270,3270,3265,900
|
|
20240111,105400,58275430,3265,3270,3270,3265,391
|
|
20240111,105300,56998805,3275,3275,3275,3275,0
|
|
20240111,105200,56998805,3275,3275,3275,3275,0
|
|
20240111,105100,56998805,3275,3275,3275,3275,0
|
|
20240111,105000,56998805,3275,3270,3275,3270,2
|
|
20240111,104900,56992260,3265,3265,3265,3265,83
|
|
20240111,104800,56721265,3275,3275,3275,3275,10
|
|
20240111,104700,56688515,3275,3275,3275,3275,1
|
|
20240111,104600,56685240,3275,3275,3275,3275,0
|
|
20240111,104500,56685240,3275,3275,3275,3275,0
|
|
20240111,104400,56685240,3275,3275,3275,3275,0
|
|
20240111,104300,56685240,3275,3275,3275,3275,0
|
|
20240111,104200,56685240,3275,3275,3275,3275,0
|
|
20240111,104100,56685240,3275,3275,3275,3275,0
|
|
20240111,104000,56685240,3275,3275,3275,3275,1
|
|
20240111,103900,56681965,3265,3265,3265,3265,0
|
|
20240111,103800,56681965,3265,3265,3265,3265,0
|
|
20240111,103700,56681965,3265,3265,3265,3265,59
|
|
20240111,103600,56489330,3265,3265,3265,3265,0
|
|
20240111,103500,56489330,3265,3265,3265,3265,0
|
|
20240111,103400,56489330,3265,3265,3265,3265,1
|
|
20240111,103300,56486065,3265,3265,3265,3265,0
|
|
20240111,103200,56486065,3265,3265,3265,3265,0
|
|
20240111,103100,56486065,3265,3265,3265,3265,254
|
|
20240111,103000,55656755,3265,3265,3265,3265,0
|
|
20240111,102900,55656755,3265,3265,3265,3265,0
|
|
20240111,102800,55656755,3265,3265,3265,3265,0
|
|
20240111,102700,55656755,3265,3265,3265,3265,0
|
|
20240111,102600,55656755,3265,3265,3265,3265,0
|
|
20240111,102500,55656755,3265,3270,3270,3265,188
|
|
20240111,102400,55042310,3265,3265,3265,3265,350
|
|
20240111,102300,53899560,3270,3270,3270,3270,169
|
|
20240111,102200,53346930,3265,3270,3270,3265,244
|
|
20240111,102100,52550065,3270,3270,3270,3270,0
|
|
20240111,102000,52550065,3270,3275,3275,3270,1577
|
|
20240111,101900,47389190,3275,3275,3275,3275,176
|
|
20240111,101800,46812790,3275,3275,3275,3275,109
|
|
20240111,101700,46455815,3275,3275,3275,3275,3
|
|
20240111,101600,46445990,3275,3275,3275,3275,3
|
|
20240111,101500,46436165,3270,3270,3270,3270,0
|
|
20240111,101400,46436165,3270,3270,3270,3270,172
|
|
20240111,101300,45873725,3275,3275,3275,3275,0
|
|
20240111,101200,45873725,3275,3275,3275,3275,0
|
|
20240111,101100,45873725,3275,3275,3275,3275,87
|
|
20240111,101000,45588800,3275,3275,3275,3275,0
|
|
20240111,100900,45588800,3275,3275,3275,3275,0
|
|
20240111,100800,45588800,3275,3275,3275,3275,0
|
|
20240111,100700,45588800,3275,3275,3275,3275,0
|
|
20240111,100600,45588800,3275,3275,3275,3275,25
|
|
20240111,100500,45506925,3275,3270,3275,3270,501
|
|
20240111,100400,43868650,3270,3270,3270,3270,0
|
|
20240111,100300,43868650,3270,3270,3270,3270,342
|
|
20240111,100200,42750310,3275,3275,3275,3275,28
|
|
20240111,100100,42658610,3265,3265,3265,3265,0
|
|
20240111,100000,42658610,3265,3265,3275,3265,592
|
|
20240111,095900,40724810,3265,3265,3265,3265,0
|
|
20240111,095800,40724810,3265,3265,3265,3265,388
|
|
20240111,095700,39457990,3265,3265,3265,3265,0
|
|
20240111,095600,39457990,3265,3265,3265,3265,0
|
|
20240111,095500,39457990,3265,3265,3265,3265,226
|
|
20240111,095400,38720100,3265,3265,3265,3265,0
|
|
20240111,095300,38720100,3265,3265,3265,3265,0
|
|
20240111,095200,38720100,3265,3265,3265,3265,0
|
|
20240111,095100,38720100,3265,3265,3265,3265,0
|
|
20240111,095000,38720100,3265,3265,3265,3265,240
|
|
20240111,094900,37936500,3270,3270,3270,3270,1055
|
|
20240111,094800,34486650,3275,3275,3275,3275,0
|
|
20240111,094700,34486650,3275,3275,3275,3275,1122
|
|
20240111,094600,30812100,3280,3280,3280,3280,0
|
|
20240111,094500,30812100,3280,3280,3280,3280,200
|
|
20240111,094400,30156100,3280,3280,3280,3280,0
|
|
20240111,094300,30156100,3280,3280,3280,3280,0
|
|
20240111,094200,30156100,3280,3280,3280,3280,0
|
|
20240111,094100,30156100,3280,3280,3280,3280,0
|
|
20240111,094000,30156100,3280,3280,3280,3280,0
|
|
20240111,093900,30156100,3280,3285,3285,3280,224
|
|
20240111,093800,29421325,3285,3285,3285,3285,1
|
|
20240111,093700,29418040,3290,3290,3290,3290,0
|
|
20240111,093600,29418040,3290,3290,3290,3290,600
|
|
20240111,093500,27444040,3275,3275,3275,3275,0
|
|
20240111,093400,27444040,3275,3280,3280,3275,341
|
|
20240111,093300,26327260,3280,3280,3280,3280,0
|
|
20240111,093200,26327260,3280,3280,3280,3280,0
|
|
20240111,093100,26327260,3280,3280,3280,3280,367
|
|
20240111,093000,25123500,3285,3285,3285,3285,0
|
|
20240111,092900,25123500,3285,3285,3285,3285,0
|
|
20240111,092800,25123500,3285,3285,3285,3285,0
|
|
20240111,092700,25123500,3285,3285,3285,3285,222
|
|
20240111,092600,24394230,3290,3290,3290,3290,235
|
|
20240111,092500,23621080,3290,3290,3290,3290,20
|
|
20240111,092400,23555280,3290,3280,3290,3280,823
|
|
20240111,092300,20852000,3280,3280,3280,3280,51
|
|
20240111,092200,20684720,3280,3265,3280,3265,153
|
|
20240111,092100,20185145,3260,3260,3260,3260,0
|
|
20240111,092000,20185145,3260,3275,3275,3260,416
|
|
20240111,091900,18828060,3280,3280,3280,3280,100
|
|
20240111,091800,18500060,3280,3280,3280,3280,27
|
|
20240111,091700,18411500,3265,3265,3265,3265,1
|
|
20240111,091600,18408235,3265,3265,3265,3265,245
|
|
20240111,091500,17608310,3270,3265,3270,3265,1982
|
|
20240111,091400,11132170,3265,3270,3270,3265,35
|
|
20240111,091300,11017820,3270,3270,3270,3270,19
|
|
20240111,091200,10955690,3265,3265,3265,3265,50
|
|
20240111,091100,10792440,3265,3265,3265,3265,1000
|
|
20240111,091000,7527440,3265,3265,3265,3265,0
|
|
20240111,090900,7527440,3265,3270,3270,3265,844
|
|
20240111,090800,4769590,3270,3270,3270,3270,564
|
|
20240111,090700,2925310,3270,3270,3270,3270,30
|
|
20240111,090600,2827210,3265,3265,3265,3265,0
|
|
20240111,090500,2827210,3265,3265,3265,3265,0
|
|
20240111,090400,2827210,3265,3270,3270,3265,312
|
|
20240111,090300,1808510,3270,3280,3280,3270,451
|
|
20240111,090200,332665,3290,3285,3290,3280,10
|
|
20240111,090100,299830,3290,3290,3290,3290,0
|
|
20240111,090000,299830,3290,3295,3295,3290,91
|