683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,202000,93234475,3410,3410,3410,3410,78
|
|
20240111,201900,93234475,3410,3410,3410,3410,0
|
|
20240111,201800,93234475,3410,3410,3410,3410,0
|
|
20240111,201700,93234475,3410,3410,3410,3410,0
|
|
20240111,201600,93234475,3410,3410,3410,3410,0
|
|
20240111,201500,93234475,3410,3410,3410,3410,0
|
|
20240111,201400,93234475,3410,3410,3410,3410,0
|
|
20240111,201300,93234475,3410,3410,3410,3410,0
|
|
20240111,201200,93234475,3410,3410,3410,3410,0
|
|
20240111,201100,93234475,3410,3410,3410,3410,0
|
|
20240111,201000,93234475,3410,3410,3410,3410,0
|
|
20240111,200900,93234475,3410,3410,3410,3410,0
|
|
20240111,200800,93234475,3410,3410,3410,3410,0
|
|
20240111,200700,93234475,3410,3410,3410,3410,0
|
|
20240111,200600,93234475,3410,3410,3410,3410,0
|
|
20240111,200500,93234475,3410,3410,3410,3410,0
|
|
20240111,200400,93234475,3410,3410,3410,3410,0
|
|
20240111,200300,93234475,3410,3410,3410,3410,0
|
|
20240111,200200,93234475,3410,3410,3410,3410,0
|
|
20240111,200100,93234475,3410,3410,3410,3410,0
|
|
20240111,200000,93234475,3410,3410,3410,3410,0
|
|
20240111,195900,93234475,3410,3410,3410,3410,0
|
|
20240111,195800,93234475,3410,3410,3410,3410,0
|
|
20240111,195700,93234475,3410,3410,3410,3410,0
|
|
20240111,195600,93234475,3410,3410,3410,3410,0
|
|
20240111,195500,93234475,3410,3410,3410,3410,0
|
|
20240111,195400,93234475,3410,3410,3410,3410,0
|
|
20240111,195300,93234475,3410,3410,3410,3410,0
|
|
20240111,195200,93234475,3410,3410,3410,3410,0
|
|
20240111,195100,93234475,3410,3410,3410,3410,0
|
|
20240111,195000,93234475,3410,3410,3410,3410,78
|
|
20240111,194900,93234475,3410,3410,3410,3410,0
|
|
20240111,194800,93234475,3410,3410,3410,3410,0
|
|
20240111,194700,93234475,3410,3410,3410,3410,0
|
|
20240111,194600,93234475,3410,3410,3410,3410,0
|
|
20240111,194500,93234475,3410,3410,3410,3410,0
|
|
20240111,194400,93234475,3410,3410,3410,3410,0
|
|
20240111,194300,93234475,3410,3410,3410,3410,0
|
|
20240111,194200,93234475,3410,3410,3410,3410,0
|
|
20240111,194100,93234475,3410,3410,3410,3410,0
|
|
20240111,194000,93234475,3410,3410,3410,3410,0
|
|
20240111,193900,93234475,3410,3410,3410,3410,0
|
|
20240111,193800,93234475,3410,3410,3410,3410,0
|
|
20240111,193700,93234475,3410,3410,3410,3410,0
|
|
20240111,193600,93234475,3410,3410,3410,3410,0
|
|
20240111,193500,93234475,3410,3410,3410,3410,0
|
|
20240111,193400,93234475,3410,3410,3410,3410,0
|
|
20240111,193300,93234475,3410,3410,3410,3410,0
|
|
20240111,193200,93234475,3410,3410,3410,3410,0
|
|
20240111,193100,93234475,3410,3410,3410,3410,0
|
|
20240111,193000,93234475,3410,3410,3410,3410,0
|
|
20240111,192900,93234475,3410,3410,3410,3410,0
|
|
20240111,192800,93234475,3410,3410,3410,3410,0
|
|
20240111,192700,93234475,3410,3410,3410,3410,0
|
|
20240111,192600,93234475,3410,3410,3410,3410,0
|
|
20240111,192500,93234475,3410,3410,3410,3410,0
|
|
20240111,192400,93234475,3410,3410,3410,3410,0
|
|
20240111,192300,93234475,3410,3410,3410,3410,0
|
|
20240111,192200,93234475,3410,3410,3410,3410,0
|
|
20240111,192100,93234475,3410,3410,3410,3410,0
|
|
20240111,192000,93234475,3410,3410,3410,3410,78
|
|
20240111,191900,93234475,3410,3410,3410,3410,0
|
|
20240111,191800,93234475,3410,3410,3410,3410,0
|
|
20240111,191700,93234475,3410,3410,3410,3410,0
|
|
20240111,191600,93234475,3410,3410,3410,3410,0
|
|
20240111,191500,93234475,3410,3410,3410,3410,0
|
|
20240111,191400,93234475,3410,3410,3410,3410,0
|
|
20240111,191300,93234475,3410,3410,3410,3410,0
|
|
20240111,191200,93234475,3410,3410,3410,3410,0
|
|
20240111,191100,93234475,3410,3410,3410,3410,0
|
|
20240111,191000,93234475,3410,3410,3410,3410,0
|
|
20240111,190900,93234475,3410,3410,3410,3410,0
|
|
20240111,190800,93234475,3410,3410,3410,3410,0
|
|
20240111,190700,93234475,3410,3410,3410,3410,0
|
|
20240111,190600,93234475,3410,3410,3410,3410,0
|
|
20240111,190500,93234475,3410,3410,3410,3410,0
|
|
20240111,190400,93234475,3410,3410,3410,3410,0
|
|
20240111,190300,93234475,3410,3410,3410,3410,0
|
|
20240111,190200,93234475,3410,3410,3410,3410,0
|
|
20240111,190100,93234475,3410,3410,3410,3410,0
|
|
20240111,190000,93234475,3410,3410,3410,3410,0
|
|
20240111,185900,93234475,3410,3410,3410,3410,0
|
|
20240111,185800,93234475,3410,3410,3410,3410,0
|
|
20240111,185700,93234475,3410,3410,3410,3410,0
|
|
20240111,185600,93234475,3410,3410,3410,3410,0
|
|
20240111,185500,93234475,3410,3410,3410,3410,0
|
|
20240111,185400,93234475,3410,3410,3410,3410,0
|
|
20240111,185300,93234475,3410,3410,3410,3410,0
|
|
20240111,185200,93234475,3410,3410,3410,3410,0
|
|
20240111,185100,93234475,3410,3410,3410,3410,0
|
|
20240111,185000,93234475,3410,3410,3410,3410,78
|
|
20240111,184900,93234475,3410,3410,3410,3410,0
|
|
20240111,184800,93234475,3410,3410,3410,3410,0
|
|
20240111,184700,93234475,3410,3410,3410,3410,0
|
|
20240111,184600,93234475,3410,3410,3410,3410,0
|
|
20240111,184500,93234475,3410,3410,3410,3410,0
|
|
20240111,184400,93234475,3410,3410,3410,3410,0
|
|
20240111,184300,93234475,3410,3410,3410,3410,0
|
|
20240111,184200,93234475,3410,3410,3410,3410,0
|
|
20240111,184100,93234475,3410,3410,3410,3410,0
|
|
20240111,184000,93234475,3410,3410,3410,3410,0
|
|
20240111,183900,93234475,3410,3410,3410,3410,0
|
|
20240111,183800,93234475,3410,3410,3410,3410,0
|
|
20240111,183700,93234475,3410,3410,3410,3410,0
|
|
20240111,183600,93234475,3410,3410,3410,3410,0
|
|
20240111,183500,93234475,3410,3410,3410,3410,0
|
|
20240111,183400,93234475,3410,3410,3410,3410,0
|
|
20240111,183300,93234475,3410,3410,3410,3410,0
|
|
20240111,183200,93234475,3410,3410,3410,3410,0
|
|
20240111,183100,93234475,3410,3410,3410,3410,0
|
|
20240111,183000,93234475,3410,3410,3410,3410,0
|
|
20240111,182900,93234475,3410,3410,3410,3410,0
|
|
20240111,182800,93234475,3410,3410,3410,3410,0
|
|
20240111,182700,93234475,3410,3410,3410,3410,0
|
|
20240111,182600,93234475,3410,3410,3410,3410,0
|
|
20240111,182500,93234475,3410,3410,3410,3410,0
|
|
20240111,182400,93234475,3410,3410,3410,3410,0
|
|
20240111,182300,93234475,3410,3410,3410,3410,0
|
|
20240111,182200,93234475,3410,3410,3410,3410,0
|
|
20240111,182100,93234475,3410,3410,3410,3410,0
|
|
20240111,182000,93234475,3410,3410,3410,3410,78
|
|
20240111,181900,93234475,3410,3410,3410,3410,0
|
|
20240111,181800,93234475,3410,3410,3410,3410,0
|
|
20240111,181700,93234475,3410,3410,3410,3410,0
|
|
20240111,181600,93234475,3410,3410,3410,3410,0
|
|
20240111,181500,93234475,3410,3410,3410,3410,0
|
|
20240111,181400,93234475,3410,3410,3410,3410,0
|
|
20240111,181300,93234475,3410,3410,3410,3410,0
|
|
20240111,181200,93234475,3410,3410,3410,3410,0
|
|
20240111,181100,93234475,3410,3410,3410,3410,0
|
|
20240111,181000,93234475,3410,3410,3410,3410,0
|
|
20240111,180900,93234475,3410,3410,3410,3410,0
|
|
20240111,180800,93234475,3410,3410,3410,3410,0
|
|
20240111,180700,93234475,3410,3410,3410,3410,0
|
|
20240111,180600,93234475,3410,3410,3410,3410,0
|
|
20240111,180500,93234475,3410,3410,3410,3410,0
|
|
20240111,180400,93234475,3410,3410,3410,3410,0
|
|
20240111,180300,93234475,3410,3410,3410,3410,0
|
|
20240111,180200,93234475,3410,3410,3410,3410,0
|
|
20240111,180100,93234475,3410,3410,3410,3410,0
|
|
20240111,180000,93234475,3410,3410,3410,3410,0
|
|
20240111,175900,93234475,3410,3410,3410,3410,0
|
|
20240111,175800,93234475,3410,3410,3410,3410,0
|
|
20240111,175700,93234475,3410,3410,3410,3410,0
|
|
20240111,175600,93234475,3410,3410,3410,3410,0
|
|
20240111,175500,93234475,3410,3410,3410,3410,0
|
|
20240111,175400,93234475,3410,3410,3410,3410,0
|
|
20240111,175300,93234475,3410,3410,3410,3410,0
|
|
20240111,175200,93234475,3410,3410,3410,3410,0
|
|
20240111,175100,93234475,3410,3410,3410,3410,0
|
|
20240111,175000,93234475,3410,3410,3410,3410,78
|
|
20240111,174900,93234475,3410,3410,3410,3410,0
|
|
20240111,174800,93234475,3410,3410,3410,3410,0
|
|
20240111,174700,93234475,3410,3410,3410,3410,0
|
|
20240111,174600,93234475,3410,3410,3410,3410,0
|
|
20240111,174500,93234475,3410,3410,3410,3410,0
|
|
20240111,174400,93234475,3410,3410,3410,3410,0
|
|
20240111,174300,93234475,3410,3410,3410,3410,0
|
|
20240111,174200,93234475,3410,3410,3410,3410,0
|
|
20240111,174100,93234475,3410,3410,3410,3410,0
|
|
20240111,174000,93234475,3410,3410,3410,3410,0
|
|
20240111,173900,93234475,3410,3410,3410,3410,0
|
|
20240111,173800,93234475,3410,3410,3410,3410,0
|
|
20240111,173700,93234475,3410,3410,3410,3410,0
|
|
20240111,173600,93234475,3410,3410,3410,3410,0
|
|
20240111,173500,93234475,3410,3410,3410,3410,0
|
|
20240111,173400,93234475,3410,3410,3410,3410,0
|
|
20240111,173300,93234475,3410,3410,3410,3410,0
|
|
20240111,173200,93234475,3410,3410,3410,3410,0
|
|
20240111,173100,93234475,3410,3410,3410,3410,0
|
|
20240111,173000,93234475,3410,3410,3410,3410,0
|
|
20240111,172900,93234475,3410,3410,3410,3410,0
|
|
20240111,172800,93234475,3410,3410,3410,3410,0
|
|
20240111,172700,93234475,3410,3410,3410,3410,0
|
|
20240111,172600,93234475,3410,3410,3410,3410,0
|
|
20240111,172500,93234475,3410,3410,3410,3410,0
|
|
20240111,172400,93234475,3410,3410,3410,3410,0
|
|
20240111,172300,93234475,3410,3410,3410,3410,0
|
|
20240111,172200,93234475,3410,3410,3410,3410,0
|
|
20240111,172100,93234475,3410,3410,3410,3410,0
|
|
20240111,172000,93234475,3410,3410,3410,3410,78
|
|
20240111,171900,93234475,3410,3410,3410,3410,0
|
|
20240111,171800,93234475,3410,3410,3410,3410,0
|
|
20240111,171700,93234475,3410,3410,3410,3410,0
|
|
20240111,171600,93234475,3410,3410,3410,3410,0
|
|
20240111,171500,93234475,3410,3410,3410,3410,0
|
|
20240111,171400,93234475,3410,3410,3410,3410,0
|
|
20240111,171300,93234475,3410,3410,3410,3410,0
|
|
20240111,171200,93234475,3410,3410,3410,3410,0
|
|
20240111,171100,93234475,3410,3410,3410,3410,0
|
|
20240111,171000,93234475,3410,3410,3410,3410,0
|
|
20240111,170900,93234475,3410,3410,3410,3410,0
|
|
20240111,170800,93234475,3410,3410,3410,3410,0
|
|
20240111,170700,93234475,3410,3410,3410,3410,0
|
|
20240111,170600,93234475,3410,3410,3410,3410,0
|
|
20240111,170500,93234475,3410,3410,3410,3410,0
|
|
20240111,170400,93234475,3410,3410,3410,3410,0
|
|
20240111,170300,93234475,3410,3410,3410,3410,0
|
|
20240111,170200,93234475,3410,3410,3410,3410,0
|
|
20240111,170100,93234475,3410,3410,3410,3410,0
|
|
20240111,170000,93234475,3410,3410,3410,3410,0
|
|
20240111,165900,93234475,3410,3410,3410,3410,0
|
|
20240111,165800,93234475,3410,3410,3410,3410,0
|
|
20240111,165700,93234475,3410,3410,3410,3410,0
|
|
20240111,165600,93234475,3410,3410,3410,3410,0
|
|
20240111,165500,93234475,3410,3410,3410,3410,0
|
|
20240111,165400,93234475,3410,3410,3410,3410,0
|
|
20240111,165300,93234475,3410,3410,3410,3410,0
|
|
20240111,165200,93234475,3410,3410,3410,3410,0
|
|
20240111,165100,93234475,3410,3410,3410,3410,0
|
|
20240111,165000,93234475,3410,3410,3410,3410,78
|
|
20240111,164900,93234475,3410,3410,3410,3410,0
|
|
20240111,164800,93234475,3410,3410,3410,3410,0
|
|
20240111,164700,93234475,3410,3410,3410,3410,0
|
|
20240111,164600,93234475,3410,3410,3410,3410,0
|
|
20240111,164500,93234475,3410,3410,3410,3410,0
|
|
20240111,164400,93234475,3410,3410,3410,3410,0
|
|
20240111,164300,93234475,3410,3410,3410,3410,0
|
|
20240111,164200,93234475,3410,3410,3410,3410,0
|
|
20240111,164100,93234475,3410,3410,3410,3410,0
|
|
20240111,164000,93234475,3410,3410,3410,3410,0
|
|
20240111,163900,93234475,3410,3410,3410,3410,0
|
|
20240111,163800,93234475,3410,3410,3410,3410,0
|
|
20240111,163700,93234475,3410,3410,3410,3410,0
|
|
20240111,163600,93234475,3410,3410,3410,3410,0
|
|
20240111,163500,93234475,3410,3410,3410,3410,0
|
|
20240111,163400,93234475,3410,3410,3410,3410,0
|
|
20240111,163300,93234475,3410,3410,3410,3410,0
|
|
20240111,163200,93234475,3410,3410,3410,3410,0
|
|
20240111,163100,93234475,3410,3410,3410,3410,0
|
|
20240111,163000,93234475,3410,3410,3410,3410,0
|
|
20240111,162900,93234475,3410,3410,3410,3410,0
|
|
20240111,162800,93234475,3410,3410,3410,3410,0
|
|
20240111,162700,93234475,3410,3410,3410,3410,0
|
|
20240111,162600,93234475,3410,3410,3410,3410,0
|
|
20240111,162500,93234475,3410,3410,3410,3410,0
|
|
20240111,162400,93234475,3410,3410,3410,3410,0
|
|
20240111,162300,93234475,3410,3410,3410,3410,0
|
|
20240111,162200,93234475,3410,3410,3410,3410,0
|
|
20240111,162100,93234475,3410,3410,3410,3410,0
|
|
20240111,162000,93234475,3410,3410,3410,3410,78
|
|
20240111,161900,93234475,3410,3410,3410,3410,0
|
|
20240111,161800,93234475,3410,3410,3410,3410,0
|
|
20240111,161700,93234475,3410,3410,3410,3410,0
|
|
20240111,161600,93234475,3410,3410,3410,3410,0
|
|
20240111,161500,93234475,3410,3410,3410,3410,0
|
|
20240111,161400,93234475,3410,3410,3410,3410,0
|
|
20240111,161300,93234475,3410,3410,3410,3410,0
|
|
20240111,161200,93234475,3410,3410,3410,3410,0
|
|
20240111,161100,93234475,3410,3410,3410,3410,0
|
|
20240111,161000,93234475,3410,3410,3410,3410,0
|
|
20240111,160900,93234475,3410,3410,3410,3410,0
|
|
20240111,160800,93234475,3410,3410,3410,3410,0
|
|
20240111,160700,93234475,3410,3410,3410,3410,0
|
|
20240111,160600,93234475,3410,3410,3410,3410,0
|
|
20240111,160500,93234475,3410,3410,3410,3410,0
|
|
20240111,160400,93234475,3410,3410,3410,3410,0
|
|
20240111,160300,93234475,3410,3410,3410,3410,0
|
|
20240111,160200,93234475,3410,3410,3410,3410,0
|
|
20240111,160100,93234475,3410,3410,3410,3410,0
|
|
20240111,160000,93234475,3410,3410,3410,3410,0
|
|
20240111,155900,93234475,3410,3410,3410,3410,0
|
|
20240111,155800,93234475,3410,3410,3410,3410,0
|
|
20240111,155700,93234475,3410,3410,3410,3410,0
|
|
20240111,155600,93234475,3410,3410,3410,3410,0
|
|
20240111,155500,93234475,3410,3410,3410,3410,0
|
|
20240111,155400,93234475,3410,3410,3410,3410,0
|
|
20240111,155300,93234475,3410,3410,3410,3410,0
|
|
20240111,155200,93234475,3410,3410,3410,3410,0
|
|
20240111,155100,93234475,3410,3410,3410,3410,0
|
|
20240111,155000,93234475,3410,3410,3410,3410,78
|
|
20240111,154900,93234475,3410,3410,3410,3410,0
|
|
20240111,154800,93234475,3410,3410,3410,3410,0
|
|
20240111,154700,93234475,3410,3410,3410,3410,0
|
|
20240111,154600,93234475,3410,3410,3410,3410,0
|
|
20240111,154500,93234475,3410,3410,3410,3410,0
|
|
20240111,154400,93234475,3410,3410,3410,3410,0
|
|
20240111,154300,93234475,3410,3410,3410,3410,0
|
|
20240111,154200,93234475,3410,3410,3410,3410,0
|
|
20240111,154100,93234475,3410,3410,3410,3410,0
|
|
20240111,154000,93234475,3410,3410,3410,3410,0
|
|
20240111,153900,93234475,3410,3410,3410,3410,0
|
|
20240111,153800,93234475,3410,3410,3410,3410,0
|
|
20240111,153700,93234475,3410,3410,3410,3410,0
|
|
20240111,153600,93234475,3410,3410,3410,3410,0
|
|
20240111,153500,93234475,3410,3410,3410,3410,0
|
|
20240111,153400,93234475,3410,3410,3410,3410,0
|
|
20240111,153300,93234475,3410,3410,3410,3410,0
|
|
20240111,153200,93234475,3410,3410,3410,3410,0
|
|
20240111,153100,93234475,3410,3410,3410,3410,0
|
|
20240111,153000,93234475,3410,3410,3410,3410,78
|
|
20240111,152900,92968495,3380,3380,3380,3380,0
|
|
20240111,152800,92968495,3380,3380,3380,3380,0
|
|
20240111,152700,92968495,3380,3380,3380,3380,0
|
|
20240111,152600,92968495,3380,3380,3380,3380,0
|
|
20240111,152500,92968495,3380,3380,3380,3380,0
|
|
20240111,152400,92968495,3380,3380,3380,3380,0
|
|
20240111,152300,92968495,3380,3380,3380,3380,0
|
|
20240111,152200,92968495,3380,3380,3380,3380,0
|
|
20240111,152100,92968495,3380,3380,3380,3380,0
|
|
20240111,152000,92968495,3380,3380,3380,3380,0
|
|
20240111,151900,92968495,3380,3380,3380,3380,0
|
|
20240111,151800,92968495,3380,3380,3380,3380,0
|
|
20240111,151700,92968495,3380,3400,3415,3380,3096
|
|
20240111,151600,82484595,3400,3400,3400,3400,5
|
|
20240111,151500,82467595,3420,3420,3420,3420,0
|
|
20240111,151400,82467595,3420,3420,3420,3420,0
|
|
20240111,151300,82467595,3420,3420,3420,3420,0
|
|
20240111,151200,82467595,3420,3420,3420,3420,0
|
|
20240111,151100,82467595,3420,3420,3420,3420,5
|
|
20240111,151000,82450495,3420,3420,3420,3420,14
|
|
20240111,150900,82402615,3400,3405,3405,3400,814
|
|
20240111,150800,79634375,3420,3420,3420,3420,0
|
|
20240111,150700,79634375,3420,3400,3420,3400,11
|
|
20240111,150600,79596955,3400,3410,3410,3400,10
|
|
20240111,150500,79562940,3400,3400,3400,3400,0
|
|
20240111,150400,79562940,3400,3400,3400,3400,0
|
|
20240111,150300,79562940,3400,3400,3400,3400,18
|
|
20240111,150200,79501740,3395,3395,3395,3395,0
|
|
20240111,150100,79501740,3395,3400,3400,3395,4
|
|
20240111,150000,79488150,3400,3400,3400,3400,58
|
|
20240111,145900,79290950,3400,3405,3405,3400,944
|
|
20240111,145800,76079870,3405,3405,3405,3405,0
|
|
20240111,145700,76079870,3405,3405,3405,3405,0
|
|
20240111,145600,76079870,3405,3405,3405,3405,20
|
|
20240111,145500,76011770,3405,3405,3405,3405,13
|
|
20240111,145400,75967505,3400,3410,3410,3400,2000
|
|
20240111,145300,69158375,3425,3425,3425,3425,0
|
|
20240111,145200,69158375,3425,3425,3425,3425,0
|
|
20240111,145100,69158375,3425,3425,3425,3425,0
|
|
20240111,145000,69158375,3425,3425,3425,3425,0
|
|
20240111,144900,69158375,3425,3425,3425,3425,6
|
|
20240111,144800,69137825,3425,3425,3425,3425,10
|
|
20240111,144700,69103575,3425,3425,3425,3425,0
|
|
20240111,144600,69103575,3425,3425,3425,3425,0
|
|
20240111,144500,69103575,3425,3425,3425,3425,0
|
|
20240111,144400,69103575,3425,3425,3425,3425,0
|
|
20240111,144300,69103575,3425,3425,3425,3425,0
|
|
20240111,144200,69103575,3425,3425,3425,3425,0
|
|
20240111,144100,69103575,3425,3425,3425,3425,0
|
|
20240111,144000,69103575,3425,3425,3425,3425,0
|
|
20240111,143900,69103575,3425,3425,3425,3425,0
|
|
20240111,143800,69103575,3425,3425,3425,3425,0
|
|
20240111,143700,69103575,3425,3425,3425,3425,0
|
|
20240111,143600,69103575,3425,3425,3425,3425,0
|
|
20240111,143500,69103575,3425,3425,3425,3425,0
|
|
20240111,143400,69103575,3425,3425,3425,3425,0
|
|
20240111,143300,69103575,3425,3425,3425,3425,10
|
|
20240111,143200,69069325,3405,3405,3405,3405,0
|
|
20240111,143100,69069325,3405,3405,3405,3405,0
|
|
20240111,143000,69069325,3405,3405,3405,3405,0
|
|
20240111,142900,69069325,3405,3405,3405,3405,0
|
|
20240111,142800,69069325,3405,3405,3405,3405,0
|
|
20240111,142700,69069325,3405,3405,3405,3405,1022
|
|
20240111,142600,65589415,3410,3410,3410,3410,305
|
|
20240111,142500,64549365,3430,3430,3430,3430,0
|
|
20240111,142400,64549365,3430,3430,3430,3430,0
|
|
20240111,142300,64549365,3430,3430,3430,3430,0
|
|
20240111,142200,64549365,3430,3430,3430,3430,30
|
|
20240111,142100,64446465,3410,3410,3410,3410,0
|
|
20240111,142000,64446465,3410,3410,3410,3410,0
|
|
20240111,141900,64446465,3410,3410,3410,3410,0
|
|
20240111,141800,64446465,3410,3410,3410,3410,0
|
|
20240111,141700,64446465,3410,3410,3410,3410,0
|
|
20240111,141600,64446465,3410,3410,3410,3410,0
|
|
20240111,141500,64446465,3410,3410,3410,3410,0
|
|
20240111,141400,64446465,3410,3410,3410,3410,0
|
|
20240111,141300,64446465,3410,3410,3410,3410,0
|
|
20240111,141200,64446465,3410,3410,3410,3410,0
|
|
20240111,141100,64446465,3410,3410,3410,3410,0
|
|
20240111,141000,64446465,3410,3410,3410,3410,0
|
|
20240111,140900,64446465,3410,3410,3410,3410,300
|
|
20240111,140800,63423465,3410,3430,3430,3410,700
|
|
20240111,140700,61030205,3430,3430,3430,3430,0
|
|
20240111,140600,61030205,3430,3430,3430,3430,0
|
|
20240111,140500,61030205,3430,3430,3430,3430,0
|
|
20240111,140400,61030205,3430,3430,3430,3430,204
|
|
20240111,140300,60330485,3425,3425,3425,3425,0
|
|
20240111,140200,60330485,3425,3425,3425,3425,0
|
|
20240111,140100,60330485,3425,3425,3425,3425,0
|
|
20240111,140000,60330485,3425,3425,3425,3425,0
|
|
20240111,135900,60330485,3425,3425,3425,3425,0
|
|
20240111,135800,60330485,3425,3425,3425,3425,3
|
|
20240111,135700,60320210,3430,3430,3430,3430,0
|
|
20240111,135600,60320210,3430,3430,3430,3430,150
|
|
20240111,135500,59805710,3430,3430,3430,3430,3
|
|
20240111,135400,59795420,3425,3425,3425,3425,0
|
|
20240111,135300,59795420,3425,3425,3425,3425,0
|
|
20240111,135200,59795420,3425,3425,3425,3425,0
|
|
20240111,135100,59795420,3425,3425,3425,3425,67
|
|
20240111,135000,59565945,3430,3430,3430,3430,0
|
|
20240111,134900,59565945,3430,3430,3430,3430,0
|
|
20240111,134800,59565945,3430,3430,3430,3430,1
|
|
20240111,134700,59562515,3430,3430,3430,3430,0
|
|
20240111,134600,59562515,3430,3430,3430,3430,0
|
|
20240111,134500,59562515,3430,3430,3430,3430,0
|
|
20240111,134400,59562515,3430,3430,3430,3430,3
|
|
20240111,134300,59552225,3425,3425,3425,3425,2
|
|
20240111,134200,59545375,3425,3425,3425,3425,1
|
|
20240111,134100,59541950,3430,3430,3430,3430,0
|
|
20240111,134000,59541950,3430,3430,3430,3430,10
|
|
20240111,133900,59507650,3425,3425,3425,3425,4
|
|
20240111,133800,59493950,3420,3420,3420,3420,0
|
|
20240111,133700,59493950,3420,3420,3420,3420,0
|
|
20240111,133600,59493950,3420,3420,3420,3420,0
|
|
20240111,133500,59493950,3420,3420,3420,3420,0
|
|
20240111,133400,59493950,3420,3420,3420,3420,0
|
|
20240111,133300,59493950,3420,3430,3430,3420,9
|
|
20240111,133200,59463090,3430,3430,3430,3430,3
|
|
20240111,133100,59452800,3415,3415,3415,3415,0
|
|
20240111,133000,59452800,3415,3415,3415,3415,0
|
|
20240111,132900,59452800,3415,3415,3415,3415,0
|
|
20240111,132800,59452800,3415,3415,3415,3415,0
|
|
20240111,132700,59452800,3415,3415,3415,3415,0
|
|
20240111,132600,59452800,3415,3415,3415,3415,0
|
|
20240111,132500,59452800,3415,3415,3415,3415,0
|
|
20240111,132400,59452800,3415,3415,3415,3415,0
|
|
20240111,132300,59452800,3415,3415,3415,3415,5
|
|
20240111,132200,59435725,3430,3430,3430,3430,12
|
|
20240111,132100,59394565,3415,3415,3415,3415,0
|
|
20240111,132000,59394565,3415,3415,3415,3415,0
|
|
20240111,131900,59394565,3415,3415,3415,3415,2
|
|
20240111,131800,59387735,3415,3415,3415,3415,54
|
|
20240111,131700,59203325,3410,3420,3420,3410,37
|
|
20240111,131600,59076795,3430,3430,3430,3430,0
|
|
20240111,131500,59076795,3430,3430,3430,3430,0
|
|
20240111,131400,59076795,3430,3420,3430,3420,602
|
|
20240111,131300,57017935,3430,3430,3430,3430,0
|
|
20240111,131200,57017935,3430,3430,3430,3430,0
|
|
20240111,131100,57017935,3430,3430,3430,3430,3
|
|
20240111,131000,57007645,3435,3435,3435,3435,0
|
|
20240111,130900,57007645,3435,3435,3435,3435,0
|
|
20240111,130800,57007645,3435,3435,3435,3435,0
|
|
20240111,130700,57007645,3435,3430,3435,3430,114
|
|
20240111,130600,56616185,3430,3430,3430,3430,2
|
|
20240111,130500,56609325,3420,3420,3420,3420,0
|
|
20240111,130400,56609325,3420,3420,3420,3420,0
|
|
20240111,130300,56609325,3420,3420,3420,3420,0
|
|
20240111,130200,56609325,3420,3420,3420,3420,0
|
|
20240111,130100,56609325,3420,3420,3420,3420,0
|
|
20240111,130000,56609325,3420,3435,3435,3420,4
|
|
20240111,125900,56595600,3415,3415,3415,3415,0
|
|
20240111,125800,56595600,3415,3415,3415,3415,0
|
|
20240111,125700,56595600,3415,3415,3415,3415,0
|
|
20240111,125600,56595600,3415,3415,3415,3415,0
|
|
20240111,125500,56595600,3415,3415,3415,3415,0
|
|
20240111,125400,56595600,3415,3415,3415,3415,10
|
|
20240111,125300,56561450,3435,3435,3435,3435,100
|
|
20240111,125200,56217950,3435,3435,3435,3435,0
|
|
20240111,125100,56217950,3435,3435,3435,3435,0
|
|
20240111,125000,56217950,3435,3435,3435,3435,0
|
|
20240111,124900,56217950,3435,3435,3435,3435,3
|
|
20240111,124800,56207645,3410,3410,3410,3410,0
|
|
20240111,124700,56207645,3410,3410,3410,3410,0
|
|
20240111,124600,56207645,3410,3410,3410,3410,0
|
|
20240111,124500,56207645,3410,3410,3410,3410,0
|
|
20240111,124400,56207645,3410,3410,3410,3410,0
|
|
20240111,124300,56207645,3410,3410,3410,3410,0
|
|
20240111,124200,56207645,3410,3410,3410,3410,238
|
|
20240111,124100,55396065,3410,3410,3410,3410,0
|
|
20240111,124000,55396065,3410,3410,3410,3410,0
|
|
20240111,123900,55396065,3410,3410,3410,3410,500
|
|
20240111,123800,53691065,3410,3410,3410,3410,3
|
|
20240111,123700,53680835,3410,3410,3410,3410,0
|
|
20240111,123600,53680835,3410,3410,3410,3410,48
|
|
20240111,123500,53517155,3405,3420,3420,3405,747
|
|
20240111,123400,50968875,3435,3435,3435,3435,0
|
|
20240111,123300,50968875,3435,3435,3435,3435,0
|
|
20240111,123200,50968875,3435,3435,3435,3435,0
|
|
20240111,123100,50968875,3435,3435,3435,3435,0
|
|
20240111,123000,50968875,3435,3435,3435,3435,0
|
|
20240111,122900,50968875,3435,3435,3435,3435,0
|
|
20240111,122800,50968875,3435,3435,3435,3435,0
|
|
20240111,122700,50968875,3435,3435,3435,3435,3
|
|
20240111,122600,50958570,3435,3435,3435,3435,116
|
|
20240111,122500,50560110,3435,3435,3435,3435,0
|
|
20240111,122400,50560110,3435,3435,3435,3435,0
|
|
20240111,122300,50560110,3435,3435,3435,3435,0
|
|
20240111,122200,50560110,3435,3435,3435,3435,0
|
|
20240111,122100,50560110,3435,3435,3435,3435,0
|
|
20240111,122000,50560110,3435,3435,3435,3435,0
|
|
20240111,121900,50560110,3435,3435,3435,3435,0
|
|
20240111,121800,50560110,3435,3435,3435,3435,0
|
|
20240111,121700,50560110,3435,3435,3435,3435,0
|
|
20240111,121600,50560110,3435,3435,3435,3435,4
|
|
20240111,121500,50546370,3435,3435,3435,3435,0
|
|
20240111,121400,50546370,3435,3435,3435,3435,0
|
|
20240111,121300,50546370,3435,3435,3435,3435,0
|
|
20240111,121200,50546370,3435,3435,3435,3435,0
|
|
20240111,121100,50546370,3435,3435,3435,3435,0
|
|
20240111,121000,50546370,3435,3435,3435,3435,0
|
|
20240111,120900,50546370,3435,3435,3435,3435,0
|
|
20240111,120800,50546370,3435,3435,3435,3435,0
|
|
20240111,120700,50546370,3435,3435,3435,3435,0
|
|
20240111,120600,50546370,3435,3435,3435,3435,0
|
|
20240111,120500,50546370,3435,3435,3435,3435,4
|
|
20240111,120400,50532630,3410,3410,3410,3410,0
|
|
20240111,120300,50532630,3410,3410,3410,3410,0
|
|
20240111,120200,50532630,3410,3410,3410,3410,0
|
|
20240111,120100,50532630,3410,3410,3410,3410,0
|
|
20240111,120000,50532630,3410,3410,3410,3410,0
|
|
20240111,115900,50532630,3410,3415,3415,3410,1138
|
|
20240111,115800,46648955,3415,3420,3420,3415,1000
|
|
20240111,115700,43232380,3435,3435,3435,3435,0
|
|
20240111,115600,43232380,3435,3435,3435,3435,0
|
|
20240111,115500,43232380,3435,3420,3435,3420,11
|
|
20240111,115400,43194745,3415,3435,3435,3415,15
|
|
20240111,115300,43143440,3415,3415,3415,3415,0
|
|
20240111,115200,43143440,3415,3415,3415,3415,0
|
|
20240111,115100,43143440,3415,3420,3420,3415,1200
|
|
20240111,115000,39044750,3435,3435,3435,3435,1
|
|
20240111,114900,39041315,3420,3420,3420,3420,0
|
|
20240111,114800,39041315,3420,3420,3420,3420,800
|
|
20240111,114700,36305315,3440,3440,3440,3440,0
|
|
20240111,114600,36305315,3440,3440,3440,3440,0
|
|
20240111,114500,36305315,3440,3440,3440,3440,600
|
|
20240111,114400,34241315,3440,3440,3440,3440,0
|
|
20240111,114300,34241315,3440,3440,3440,3440,6
|
|
20240111,114200,34220675,3420,3420,3420,3420,0
|
|
20240111,114100,34220675,3420,3420,3420,3420,0
|
|
20240111,114000,34220675,3420,3420,3420,3420,0
|
|
20240111,113900,34220675,3420,3420,3420,3420,0
|
|
20240111,113800,34220675,3420,3420,3420,3420,0
|
|
20240111,113700,34220675,3420,3420,3420,3420,0
|
|
20240111,113600,34220675,3420,3420,3420,3420,0
|
|
20240111,113500,34220675,3420,3430,3430,3420,15
|
|
20240111,113400,34169235,3440,3440,3440,3440,0
|
|
20240111,113300,34169235,3440,3440,3440,3440,145
|
|
20240111,113200,33670435,3440,3430,3440,3430,4
|
|
20240111,113100,33656685,3430,3430,3430,3430,0
|
|
20240111,113000,33656685,3430,3430,3430,3430,0
|
|
20240111,112900,33656685,3430,3430,3430,3430,200
|
|
20240111,112800,32970685,3430,3430,3430,3430,0
|
|
20240111,112700,32970685,3430,3430,3430,3430,0
|
|
20240111,112600,32970685,3430,3430,3430,3430,0
|
|
20240111,112500,32970685,3430,3430,3430,3430,561
|
|
20240111,112400,31046455,3445,3445,3445,3445,0
|
|
20240111,112300,31046455,3445,3445,3445,3445,0
|
|
20240111,112200,31046455,3445,3445,3445,3445,0
|
|
20240111,112100,31046455,3445,3445,3445,3445,4
|
|
20240111,112000,31032675,3445,3445,3445,3445,1
|
|
20240111,111900,31029230,3430,3430,3430,3430,0
|
|
20240111,111800,31029230,3430,3430,3430,3430,0
|
|
20240111,111700,31029230,3430,3430,3430,3430,0
|
|
20240111,111600,31029230,3430,3430,3430,3430,0
|
|
20240111,111500,31029230,3430,3430,3430,3430,0
|
|
20240111,111400,31029230,3430,3430,3430,3430,0
|
|
20240111,111300,31029230,3430,3430,3430,3430,23
|
|
20240111,111200,30950340,3430,3430,3430,3430,0
|
|
20240111,111100,30950340,3430,3430,3430,3430,0
|
|
20240111,111000,30950340,3430,3450,3450,3430,34
|
|
20240111,110900,30833615,3445,3445,3445,3445,0
|
|
20240111,110800,30833615,3445,3445,3445,3445,0
|
|
20240111,110700,30833615,3445,3445,3445,3445,0
|
|
20240111,110600,30833615,3445,3445,3445,3445,100
|
|
20240111,110500,30489115,3445,3445,3445,3445,0
|
|
20240111,110400,30489115,3445,3445,3445,3445,3
|
|
20240111,110300,30478780,3430,3430,3430,3430,0
|
|
20240111,110200,30478780,3430,3435,3435,3430,40
|
|
20240111,110100,30341575,3430,3430,3430,3430,1
|
|
20240111,110000,30338145,3460,3460,3460,3460,0
|
|
20240111,105900,30338145,3460,3460,3460,3460,14
|
|
20240111,105800,30289705,3460,3455,3460,3455,23
|
|
20240111,105700,30210185,3460,3435,3460,3435,2600
|
|
20240111,105600,21249635,3435,3435,3435,3435,0
|
|
20240111,105500,21249635,3435,3435,3435,3435,0
|
|
20240111,105400,21249635,3435,3435,3435,3435,1
|
|
20240111,105300,21246200,3405,3405,3405,3405,0
|
|
20240111,105200,21246200,3405,3405,3405,3405,0
|
|
20240111,105100,21246200,3405,3405,3405,3405,0
|
|
20240111,105000,21246200,3405,3405,3405,3405,0
|
|
20240111,104900,21246200,3405,3405,3405,3405,0
|
|
20240111,104800,21246200,3405,3435,3435,3405,237
|
|
20240111,104700,20438005,3435,3435,3435,3435,2
|
|
20240111,104600,20431135,3435,3435,3435,3435,23
|
|
20240111,104500,20352130,3435,3435,3435,3435,29
|
|
20240111,104400,20252515,3435,3435,3435,3435,0
|
|
20240111,104300,20252515,3435,3435,3435,3435,367
|
|
20240111,104200,18991870,3410,3410,3410,3410,7
|
|
20240111,104100,18968000,3440,3440,3440,3440,8
|
|
20240111,104000,18940480,3440,3440,3440,3440,0
|
|
20240111,103900,18940480,3440,3440,3440,3440,0
|
|
20240111,103800,18940480,3440,3440,3440,3440,0
|
|
20240111,103700,18940480,3440,3440,3440,3440,4
|
|
20240111,103600,18926720,3440,3435,3440,3435,10
|
|
20240111,103500,18892365,3435,3435,3435,3435,0
|
|
20240111,103400,18892365,3435,3435,3435,3435,1
|
|
20240111,103300,18888930,3435,3435,3435,3435,10
|
|
20240111,103200,18854580,3440,3415,3440,3415,3
|
|
20240111,103100,18844310,3415,3415,3415,3415,0
|
|
20240111,103000,18844310,3415,3415,3415,3415,100
|
|
20240111,102900,18502810,3415,3415,3415,3415,0
|
|
20240111,102800,18502810,3415,3415,3415,3415,0
|
|
20240111,102700,18502810,3415,3415,3415,3415,0
|
|
20240111,102600,18502810,3415,3415,3415,3400,441
|
|
20240111,102500,16999495,3410,3410,3410,3410,0
|
|
20240111,102400,16999495,3410,3410,3410,3410,0
|
|
20240111,102300,16999495,3410,3410,3410,3410,0
|
|
20240111,102200,16999495,3410,3410,3410,3410,0
|
|
20240111,102100,16999495,3410,3410,3410,3410,0
|
|
20240111,102000,16999495,3410,3410,3410,3410,275
|
|
20240111,101900,16061745,3405,3405,3405,3405,0
|
|
20240111,101800,16061745,3405,3405,3405,3405,0
|
|
20240111,101700,16061745,3405,3405,3405,3405,0
|
|
20240111,101600,16061745,3405,3405,3405,3405,0
|
|
20240111,101500,16061745,3405,3405,3405,3405,0
|
|
20240111,101400,16061745,3405,3405,3405,3405,66
|
|
20240111,101300,15837015,3405,3405,3405,3405,0
|
|
20240111,101200,15837015,3405,3405,3405,3405,10
|
|
20240111,101100,15802965,3405,3405,3405,3405,0
|
|
20240111,101000,15802965,3405,3405,3405,3405,22
|
|
20240111,100900,15728055,3405,3405,3405,3405,0
|
|
20240111,100800,15728055,3405,3405,3405,3405,52
|
|
20240111,100700,15550995,3405,3405,3405,3405,0
|
|
20240111,100600,15550995,3405,3405,3405,3405,29
|
|
20240111,100500,15452250,3405,3405,3405,3405,0
|
|
20240111,100400,15452250,3405,3405,3405,3405,57
|
|
20240111,100300,15258165,3410,3410,3410,3410,0
|
|
20240111,100200,15258165,3410,3410,3410,3410,0
|
|
20240111,100100,15258165,3410,3410,3410,3410,0
|
|
20240111,100000,15258165,3410,3410,3410,3410,0
|
|
20240111,095900,15258165,3410,3410,3410,3410,0
|
|
20240111,095800,15258165,3410,3410,3410,3410,0
|
|
20240111,095700,15258165,3410,3410,3410,3410,20
|
|
20240111,095600,15189965,3395,3395,3395,3395,6
|
|
20240111,095500,15169595,3395,3395,3395,3395,4
|
|
20240111,095400,15156015,3405,3405,3405,3405,11
|
|
20240111,095300,15118560,3395,3395,3395,3395,0
|
|
20240111,095200,15118560,3395,3400,3400,3395,176
|
|
20240111,095100,14520170,3400,3400,3400,3400,7
|
|
20240111,095000,14496370,3400,3400,3400,3400,0
|
|
20240111,094900,14496370,3400,3400,3400,3400,0
|
|
20240111,094800,14496370,3400,3400,3400,3400,120
|
|
20240111,094700,14088370,3400,3415,3415,3400,104
|
|
20240111,094600,13734560,3415,3400,3415,3400,5
|
|
20240111,094500,13717530,3415,3415,3415,3415,1
|
|
20240111,094400,13714115,3395,3395,3395,3395,0
|
|
20240111,094300,13714115,3395,3400,3400,3395,50
|
|
20240111,094200,13544120,3400,3395,3400,3395,51
|
|
20240111,094100,13370760,3400,3400,3400,3400,31
|
|
20240111,094000,13265360,3395,3405,3405,3395,510
|
|
20240111,093900,11530765,3405,3415,3415,3405,30
|
|
20240111,093800,11428420,3410,3410,3410,3410,1
|
|
20240111,093700,11425010,3410,3410,3410,3410,101
|
|
20240111,093600,11080600,3410,3410,3410,3410,50
|
|
20240111,093500,10910100,3410,3410,3410,3410,0
|
|
20240111,093400,10910100,3410,3410,3410,3410,292
|
|
20240111,093300,9914380,3415,3415,3415,3415,0
|
|
20240111,093200,9914380,3415,3415,3415,3415,0
|
|
20240111,093100,9914380,3415,3415,3415,3415,3
|
|
20240111,093000,9904135,3415,3415,3415,3415,7
|
|
20240111,092900,9880230,3415,3425,3425,3415,731
|
|
20240111,092800,7381465,3440,3440,3440,3440,0
|
|
20240111,092700,7381465,3440,3440,3440,3440,0
|
|
20240111,092600,7381465,3440,3440,3440,3440,1
|
|
20240111,092500,7378025,3440,3440,3440,3440,0
|
|
20240111,092400,7378025,3440,3415,3440,3410,14
|
|
20240111,092300,7330195,3410,3420,3420,3410,1000
|
|
20240111,092200,3916805,3445,3445,3445,3445,5
|
|
20240111,092100,3899580,3450,3450,3450,3450,0
|
|
20240111,092000,3899580,3450,3450,3450,3450,0
|
|
20240111,091900,3899580,3450,3450,3450,3450,0
|
|
20240111,091800,3899580,3450,3450,3450,3450,0
|
|
20240111,091700,3899580,3450,3445,3450,3445,18
|
|
20240111,091600,3837565,3445,3425,3445,3425,101
|
|
20240111,091500,3491620,3425,3425,3425,3425,0
|
|
20240111,091400,3491620,3425,3425,3425,3425,52
|
|
20240111,091300,3313520,3450,3450,3450,3450,1
|
|
20240111,091200,3310070,3450,3450,3450,3450,1
|
|
20240111,091100,3306620,3450,3450,3450,3450,1
|
|
20240111,091000,3303170,3425,3425,3425,3425,1
|
|
20240111,090900,3299745,3450,3450,3450,3450,1
|
|
20240111,090800,3296295,3450,3450,3450,3450,1
|
|
20240111,090700,3292845,3450,3450,3450,3450,1
|
|
20240111,090600,3289395,3450,3450,3450,3450,1
|
|
20240111,090500,3285945,3450,3450,3450,3450,2
|
|
20240111,090400,3279045,3450,3450,3450,3450,1
|
|
20240111,090300,3275595,3450,3450,3450,3450,2
|
|
20240111,090200,3268695,3430,3430,3430,3430,263
|
|
20240111,090100,2366605,3450,3450,3450,3450,1
|
|
20240111,090000,2363155,3450,3430,3450,3425,689
|