682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,201900,174853975,3430,3430,3430,3430,525
|
|
20240110,201800,174853975,3430,3430,3430,3430,0
|
|
20240110,201700,174853975,3430,3430,3430,3430,0
|
|
20240110,201600,174853975,3430,3430,3430,3430,0
|
|
20240110,201500,174853975,3430,3430,3430,3430,0
|
|
20240110,201400,174853975,3430,3430,3430,3430,0
|
|
20240110,201300,174853975,3430,3430,3430,3430,0
|
|
20240110,201200,174853975,3430,3430,3430,3430,0
|
|
20240110,201100,174853975,3430,3430,3430,3430,0
|
|
20240110,201000,174853975,3430,3430,3430,3430,0
|
|
20240110,200900,174853975,3430,3430,3430,3430,0
|
|
20240110,200800,174853975,3430,3430,3430,3430,0
|
|
20240110,200700,174853975,3430,3430,3430,3430,0
|
|
20240110,200600,174853975,3430,3430,3430,3430,0
|
|
20240110,200500,174853975,3430,3430,3430,3430,0
|
|
20240110,200400,174853975,3430,3430,3430,3430,0
|
|
20240110,200300,174853975,3430,3430,3430,3430,0
|
|
20240110,200200,174853975,3430,3430,3430,3430,0
|
|
20240110,200100,174853975,3430,3430,3430,3430,0
|
|
20240110,200000,174853975,3430,3430,3430,3430,0
|
|
20240110,195900,174853975,3430,3430,3430,3430,0
|
|
20240110,195800,174853975,3430,3430,3430,3430,0
|
|
20240110,195700,174853975,3430,3430,3430,3430,0
|
|
20240110,195600,174853975,3430,3430,3430,3430,0
|
|
20240110,195500,174853975,3430,3430,3430,3430,0
|
|
20240110,195400,174853975,3430,3430,3430,3430,0
|
|
20240110,195300,174853975,3430,3430,3430,3430,0
|
|
20240110,195200,174853975,3430,3430,3430,3430,0
|
|
20240110,195100,174853975,3430,3430,3430,3430,0
|
|
20240110,195000,174853975,3430,3430,3430,3430,0
|
|
20240110,194900,174853975,3430,3430,3430,3430,525
|
|
20240110,194800,174853975,3430,3430,3430,3430,0
|
|
20240110,194700,174853975,3430,3430,3430,3430,0
|
|
20240110,194600,174853975,3430,3430,3430,3430,0
|
|
20240110,194500,174853975,3430,3430,3430,3430,0
|
|
20240110,194400,174853975,3430,3430,3430,3430,0
|
|
20240110,194300,174853975,3430,3430,3430,3430,0
|
|
20240110,194200,174853975,3430,3430,3430,3430,0
|
|
20240110,194100,174853975,3430,3430,3430,3430,0
|
|
20240110,194000,174853975,3430,3430,3430,3430,0
|
|
20240110,193900,174853975,3430,3430,3430,3430,0
|
|
20240110,193800,174853975,3430,3430,3430,3430,0
|
|
20240110,193700,174853975,3430,3430,3430,3430,0
|
|
20240110,193600,174853975,3430,3430,3430,3430,0
|
|
20240110,193500,174853975,3430,3430,3430,3430,0
|
|
20240110,193400,174853975,3430,3430,3430,3430,0
|
|
20240110,193300,174853975,3430,3430,3430,3430,0
|
|
20240110,193200,174853975,3430,3430,3430,3430,0
|
|
20240110,193100,174853975,3430,3430,3430,3430,0
|
|
20240110,193000,174853975,3430,3430,3430,3430,0
|
|
20240110,192900,174853975,3430,3430,3430,3430,0
|
|
20240110,192800,174853975,3430,3430,3430,3430,0
|
|
20240110,192700,174853975,3430,3430,3430,3430,0
|
|
20240110,192600,174853975,3430,3430,3430,3430,0
|
|
20240110,192500,174853975,3430,3430,3430,3430,0
|
|
20240110,192400,174853975,3430,3430,3430,3430,0
|
|
20240110,192300,174853975,3430,3430,3430,3430,0
|
|
20240110,192200,174853975,3430,3430,3430,3430,0
|
|
20240110,192100,174853975,3430,3430,3430,3430,0
|
|
20240110,192000,174853975,3430,3430,3430,3430,0
|
|
20240110,191900,174853975,3430,3430,3430,3430,525
|
|
20240110,191800,174853975,3430,3430,3430,3430,0
|
|
20240110,191700,174853975,3430,3430,3430,3430,0
|
|
20240110,191600,174853975,3430,3430,3430,3430,0
|
|
20240110,191500,174853975,3430,3430,3430,3430,0
|
|
20240110,191400,174853975,3430,3430,3430,3430,0
|
|
20240110,191300,174853975,3430,3430,3430,3430,0
|
|
20240110,191200,174853975,3430,3430,3430,3430,0
|
|
20240110,191100,174853975,3430,3430,3430,3430,0
|
|
20240110,191000,174853975,3430,3430,3430,3430,0
|
|
20240110,190900,174853975,3430,3430,3430,3430,0
|
|
20240110,190800,174853975,3430,3430,3430,3430,0
|
|
20240110,190700,174853975,3430,3430,3430,3430,0
|
|
20240110,190600,174853975,3430,3430,3430,3430,0
|
|
20240110,190500,174853975,3430,3430,3430,3430,0
|
|
20240110,190400,174853975,3430,3430,3430,3430,0
|
|
20240110,190300,174853975,3430,3430,3430,3430,0
|
|
20240110,190200,174853975,3430,3430,3430,3430,0
|
|
20240110,190100,174853975,3430,3430,3430,3430,0
|
|
20240110,190000,174853975,3430,3430,3430,3430,0
|
|
20240110,185900,174853975,3430,3430,3430,3430,0
|
|
20240110,185800,174853975,3430,3430,3430,3430,0
|
|
20240110,185700,174853975,3430,3430,3430,3430,0
|
|
20240110,185600,174853975,3430,3430,3430,3430,0
|
|
20240110,185500,174853975,3430,3430,3430,3430,0
|
|
20240110,185400,174853975,3430,3430,3430,3430,0
|
|
20240110,185300,174853975,3430,3430,3430,3430,0
|
|
20240110,185200,174853975,3430,3430,3430,3430,0
|
|
20240110,185100,174853975,3430,3430,3430,3430,0
|
|
20240110,185000,174853975,3430,3430,3430,3430,0
|
|
20240110,184900,174853975,3430,3430,3430,3430,525
|
|
20240110,184800,174853975,3430,3430,3430,3430,0
|
|
20240110,184700,174853975,3430,3430,3430,3430,0
|
|
20240110,184600,174853975,3430,3430,3430,3430,0
|
|
20240110,184500,174853975,3430,3430,3430,3430,0
|
|
20240110,184400,174853975,3430,3430,3430,3430,0
|
|
20240110,184300,174853975,3430,3430,3430,3430,0
|
|
20240110,184200,174853975,3430,3430,3430,3430,0
|
|
20240110,184100,174853975,3430,3430,3430,3430,0
|
|
20240110,184000,174853975,3430,3430,3430,3430,0
|
|
20240110,183900,174853975,3430,3430,3430,3430,0
|
|
20240110,183800,174853975,3430,3430,3430,3430,0
|
|
20240110,183700,174853975,3430,3430,3430,3430,0
|
|
20240110,183600,174853975,3430,3430,3430,3430,0
|
|
20240110,183500,174853975,3430,3430,3430,3430,0
|
|
20240110,183400,174853975,3430,3430,3430,3430,0
|
|
20240110,183300,174853975,3430,3430,3430,3430,0
|
|
20240110,183200,174853975,3430,3430,3430,3430,0
|
|
20240110,183100,174853975,3430,3430,3430,3430,0
|
|
20240110,183000,174853975,3430,3430,3430,3430,0
|
|
20240110,182900,174853975,3430,3430,3430,3430,0
|
|
20240110,182800,174853975,3430,3430,3430,3430,0
|
|
20240110,182700,174853975,3430,3430,3430,3430,0
|
|
20240110,182600,174853975,3430,3430,3430,3430,0
|
|
20240110,182500,174853975,3430,3430,3430,3430,0
|
|
20240110,182400,174853975,3430,3430,3430,3430,0
|
|
20240110,182300,174853975,3430,3430,3430,3430,0
|
|
20240110,182200,174853975,3430,3430,3430,3430,0
|
|
20240110,182100,174853975,3430,3430,3430,3430,0
|
|
20240110,182000,174853975,3430,3430,3430,3430,0
|
|
20240110,181900,174853975,3430,3430,3430,3430,525
|
|
20240110,181800,174853975,3430,3430,3430,3430,0
|
|
20240110,181700,174853975,3430,3430,3430,3430,0
|
|
20240110,181600,174853975,3430,3430,3430,3430,0
|
|
20240110,181500,174853975,3430,3430,3430,3430,0
|
|
20240110,181400,174853975,3430,3430,3430,3430,0
|
|
20240110,181300,174853975,3430,3430,3430,3430,0
|
|
20240110,181200,174853975,3430,3430,3430,3430,0
|
|
20240110,181100,174853975,3430,3430,3430,3430,0
|
|
20240110,181000,174853975,3430,3430,3430,3430,0
|
|
20240110,180900,174853975,3430,3430,3430,3430,0
|
|
20240110,180800,174853975,3430,3430,3430,3430,0
|
|
20240110,180700,174853975,3430,3430,3430,3430,0
|
|
20240110,180600,174853975,3430,3430,3430,3430,0
|
|
20240110,180500,174853975,3430,3430,3430,3430,0
|
|
20240110,180400,174853975,3430,3430,3430,3430,0
|
|
20240110,180300,174853975,3430,3430,3430,3430,0
|
|
20240110,180200,174853975,3430,3430,3430,3430,0
|
|
20240110,180100,174853975,3430,3430,3430,3430,0
|
|
20240110,180000,174853975,3430,3430,3430,3430,0
|
|
20240110,175900,174853975,3430,3430,3430,3430,0
|
|
20240110,175800,174853975,3430,3430,3430,3430,0
|
|
20240110,175700,174853975,3430,3430,3430,3430,0
|
|
20240110,175600,174853975,3430,3430,3430,3430,0
|
|
20240110,175500,174853975,3430,3430,3430,3430,0
|
|
20240110,175400,174853975,3430,3430,3430,3430,0
|
|
20240110,175300,174853975,3430,3430,3430,3430,0
|
|
20240110,175200,174853975,3430,3430,3430,3430,0
|
|
20240110,175100,174853975,3430,3430,3430,3430,0
|
|
20240110,175000,174853975,3430,3430,3430,3430,0
|
|
20240110,174900,174853975,3430,3430,3430,3430,525
|
|
20240110,174800,174853975,3430,3430,3430,3430,0
|
|
20240110,174700,174853975,3430,3430,3430,3430,0
|
|
20240110,174600,174853975,3430,3430,3430,3430,0
|
|
20240110,174500,174853975,3430,3430,3430,3430,0
|
|
20240110,174400,174853975,3430,3430,3430,3430,0
|
|
20240110,174300,174853975,3430,3430,3430,3430,0
|
|
20240110,174200,174853975,3430,3430,3430,3430,0
|
|
20240110,174100,174853975,3430,3430,3430,3430,0
|
|
20240110,174000,174853975,3430,3430,3430,3430,0
|
|
20240110,173900,174853975,3430,3430,3430,3430,0
|
|
20240110,173800,174853975,3430,3430,3430,3430,0
|
|
20240110,173700,174853975,3430,3430,3430,3430,0
|
|
20240110,173600,174853975,3430,3430,3430,3430,0
|
|
20240110,173500,174853975,3430,3430,3430,3430,0
|
|
20240110,173400,174853975,3430,3430,3430,3430,0
|
|
20240110,173300,174853975,3430,3430,3430,3430,0
|
|
20240110,173200,174853975,3430,3430,3430,3430,0
|
|
20240110,173100,174853975,3430,3430,3430,3430,0
|
|
20240110,173000,174853975,3430,3430,3430,3430,0
|
|
20240110,172900,174853975,3430,3430,3430,3430,0
|
|
20240110,172800,174853975,3430,3430,3430,3430,0
|
|
20240110,172700,174853975,3430,3430,3430,3430,0
|
|
20240110,172600,174853975,3430,3430,3430,3430,0
|
|
20240110,172500,174853975,3430,3430,3430,3430,0
|
|
20240110,172400,174853975,3430,3430,3430,3430,0
|
|
20240110,172300,174853975,3430,3430,3430,3430,0
|
|
20240110,172200,174853975,3430,3430,3430,3430,0
|
|
20240110,172100,174853975,3430,3430,3430,3430,0
|
|
20240110,172000,174853975,3430,3430,3430,3430,0
|
|
20240110,171900,174853975,3430,3430,3430,3430,525
|
|
20240110,171800,174853975,3430,3430,3430,3430,0
|
|
20240110,171700,174853975,3430,3430,3430,3430,0
|
|
20240110,171600,174853975,3430,3430,3430,3430,0
|
|
20240110,171500,174853975,3430,3430,3430,3430,0
|
|
20240110,171400,174853975,3430,3430,3430,3430,0
|
|
20240110,171300,174853975,3430,3430,3430,3430,0
|
|
20240110,171200,174853975,3430,3430,3430,3430,0
|
|
20240110,171100,174853975,3430,3430,3430,3430,0
|
|
20240110,171000,174853975,3430,3430,3430,3430,0
|
|
20240110,170900,174853975,3430,3430,3430,3430,0
|
|
20240110,170800,174853975,3430,3430,3430,3430,0
|
|
20240110,170700,174853975,3430,3430,3430,3430,0
|
|
20240110,170600,174853975,3430,3430,3430,3430,0
|
|
20240110,170500,174853975,3430,3430,3430,3430,0
|
|
20240110,170400,174853975,3430,3430,3430,3430,0
|
|
20240110,170300,174853975,3430,3430,3430,3430,0
|
|
20240110,170200,174853975,3430,3430,3430,3430,0
|
|
20240110,170100,174853975,3430,3430,3430,3430,0
|
|
20240110,170000,174853975,3430,3430,3430,3430,0
|
|
20240110,165900,174853975,3430,3430,3430,3430,0
|
|
20240110,165800,174853975,3430,3430,3430,3430,0
|
|
20240110,165700,174853975,3430,3430,3430,3430,0
|
|
20240110,165600,174853975,3430,3430,3430,3430,0
|
|
20240110,165500,174853975,3430,3430,3430,3430,0
|
|
20240110,165400,174853975,3430,3430,3430,3430,0
|
|
20240110,165300,174853975,3430,3430,3430,3430,0
|
|
20240110,165200,174853975,3430,3430,3430,3430,0
|
|
20240110,165100,174853975,3430,3430,3430,3430,0
|
|
20240110,165000,174853975,3430,3430,3430,3430,0
|
|
20240110,164900,174853975,3430,3430,3430,3430,525
|
|
20240110,164800,174853975,3430,3430,3430,3430,0
|
|
20240110,164700,174853975,3430,3430,3430,3430,0
|
|
20240110,164600,174853975,3430,3430,3430,3430,0
|
|
20240110,164500,174853975,3430,3430,3430,3430,0
|
|
20240110,164400,174853975,3430,3430,3430,3430,0
|
|
20240110,164300,174853975,3430,3430,3430,3430,0
|
|
20240110,164200,174853975,3430,3430,3430,3430,0
|
|
20240110,164100,174853975,3430,3430,3430,3430,0
|
|
20240110,164000,174853975,3430,3430,3430,3430,0
|
|
20240110,163900,174853975,3430,3430,3430,3430,0
|
|
20240110,163800,174853975,3430,3430,3430,3430,0
|
|
20240110,163700,174853975,3430,3430,3430,3430,0
|
|
20240110,163600,174853975,3430,3430,3430,3430,0
|
|
20240110,163500,174853975,3430,3430,3430,3430,0
|
|
20240110,163400,174853975,3430,3430,3430,3430,0
|
|
20240110,163300,174853975,3430,3430,3430,3430,0
|
|
20240110,163200,174853975,3430,3430,3430,3430,0
|
|
20240110,163100,174853975,3430,3430,3430,3430,0
|
|
20240110,163000,174853975,3430,3430,3430,3430,0
|
|
20240110,162900,174853975,3430,3430,3430,3430,0
|
|
20240110,162800,174853975,3430,3430,3430,3430,0
|
|
20240110,162700,174853975,3430,3430,3430,3430,0
|
|
20240110,162600,174853975,3430,3430,3430,3430,0
|
|
20240110,162500,174853975,3430,3430,3430,3430,0
|
|
20240110,162400,174853975,3430,3430,3430,3430,0
|
|
20240110,162300,174853975,3430,3430,3430,3430,0
|
|
20240110,162200,174853975,3430,3430,3430,3430,0
|
|
20240110,162100,174853975,3430,3430,3430,3430,0
|
|
20240110,162000,174853975,3430,3430,3430,3430,0
|
|
20240110,161900,174853975,3430,3430,3430,3430,525
|
|
20240110,161800,174853975,3430,3430,3430,3430,0
|
|
20240110,161700,174853975,3430,3430,3430,3430,0
|
|
20240110,161600,174853975,3430,3430,3430,3430,0
|
|
20240110,161500,174853975,3430,3430,3430,3430,0
|
|
20240110,161400,174853975,3430,3430,3430,3430,0
|
|
20240110,161300,174853975,3430,3430,3430,3430,0
|
|
20240110,161200,174853975,3430,3430,3430,3430,0
|
|
20240110,161100,174853975,3430,3430,3430,3430,0
|
|
20240110,161000,174853975,3430,3430,3430,3430,0
|
|
20240110,160900,174853975,3430,3430,3430,3430,0
|
|
20240110,160800,174853975,3430,3430,3430,3430,0
|
|
20240110,160700,174853975,3430,3430,3430,3430,0
|
|
20240110,160600,174853975,3430,3430,3430,3430,0
|
|
20240110,160500,174853975,3430,3430,3430,3430,0
|
|
20240110,160400,174853975,3430,3430,3430,3430,0
|
|
20240110,160300,174853975,3430,3430,3430,3430,0
|
|
20240110,160200,174853975,3430,3430,3430,3430,0
|
|
20240110,160100,174853975,3430,3430,3430,3430,0
|
|
20240110,160000,174853975,3430,3430,3430,3430,0
|
|
20240110,155900,174853975,3430,3430,3430,3430,0
|
|
20240110,155800,174853975,3430,3430,3430,3430,0
|
|
20240110,155700,174853975,3430,3430,3430,3430,0
|
|
20240110,155600,174853975,3430,3430,3430,3430,0
|
|
20240110,155500,174853975,3430,3430,3430,3430,0
|
|
20240110,155400,174853975,3430,3430,3430,3430,0
|
|
20240110,155300,174853975,3430,3430,3430,3430,0
|
|
20240110,155200,174853975,3430,3430,3430,3430,0
|
|
20240110,155100,174853975,3430,3430,3430,3430,0
|
|
20240110,155000,174853975,3430,3430,3430,3430,0
|
|
20240110,154900,174853975,3430,3430,3430,3430,525
|
|
20240110,154800,174853975,3430,3430,3430,3430,0
|
|
20240110,154700,174853975,3430,3430,3430,3430,0
|
|
20240110,154600,174853975,3430,3430,3430,3430,0
|
|
20240110,154500,174853975,3430,3430,3430,3430,0
|
|
20240110,154400,174853975,3430,3430,3430,3430,0
|
|
20240110,154300,174853975,3430,3430,3430,3430,0
|
|
20240110,154200,174853975,3430,3430,3430,3430,0
|
|
20240110,154100,174853975,3430,3430,3430,3430,0
|
|
20240110,154000,174853975,3430,3430,3430,3430,0
|
|
20240110,153900,174853975,3430,3430,3430,3430,0
|
|
20240110,153800,174853975,3430,3430,3430,3430,0
|
|
20240110,153700,174853975,3430,3430,3430,3430,0
|
|
20240110,153600,174853975,3430,3430,3430,3430,0
|
|
20240110,153500,174853975,3430,3430,3430,3430,0
|
|
20240110,153400,174853975,3430,3430,3430,3430,0
|
|
20240110,153300,174853975,3430,3430,3430,3430,0
|
|
20240110,153200,174853975,3430,3430,3430,3430,0
|
|
20240110,153100,174853975,3430,3430,3430,3430,0
|
|
20240110,153000,174853975,3430,3430,3430,3430,525
|
|
20240110,152900,173053225,3450,3450,3450,3450,0
|
|
20240110,152800,173053225,3450,3450,3450,3450,0
|
|
20240110,152700,173053225,3450,3450,3450,3450,0
|
|
20240110,152600,173053225,3450,3450,3450,3450,0
|
|
20240110,152500,173053225,3450,3450,3450,3450,0
|
|
20240110,152400,173053225,3450,3450,3450,3450,0
|
|
20240110,152300,173053225,3450,3450,3450,3450,0
|
|
20240110,152200,173053225,3450,3450,3450,3450,0
|
|
20240110,152100,173053225,3450,3450,3450,3450,0
|
|
20240110,152000,173053225,3450,3450,3450,3450,0
|
|
20240110,151900,173053225,3450,3450,3450,3450,0
|
|
20240110,151800,173053225,3450,3450,3450,3450,0
|
|
20240110,151700,173053225,3450,3430,3450,3430,318
|
|
20240110,151600,171962330,3430,3430,3430,3430,10
|
|
20240110,151500,171928030,3435,3435,3435,3435,23
|
|
20240110,151400,171849025,3420,3420,3420,3420,0
|
|
20240110,151300,171849025,3420,3420,3420,3420,0
|
|
20240110,151200,171849025,3420,3420,3420,3420,0
|
|
20240110,151100,171849025,3420,3420,3420,3420,9
|
|
20240110,151000,171818245,3415,3430,3430,3415,678
|
|
20240110,150900,169496665,3435,3435,3435,3435,0
|
|
20240110,150800,169496665,3435,3435,3435,3435,7
|
|
20240110,150700,169472620,3435,3435,3435,3435,344
|
|
20240110,150600,168290980,3435,3430,3435,3430,67
|
|
20240110,150500,168061025,3430,3430,3430,3430,0
|
|
20240110,150400,168061025,3430,3430,3430,3430,0
|
|
20240110,150300,168061025,3430,3430,3430,3430,1038
|
|
20240110,150200,164500685,3430,3440,3440,3430,423
|
|
20240110,150100,163049150,3445,3455,3455,3445,1148
|
|
20240110,150000,159091080,3455,3450,3455,3450,51
|
|
20240110,145900,158915115,3455,3455,3455,3455,0
|
|
20240110,145800,158915115,3455,3455,3455,3450,106
|
|
20240110,145700,158549385,3460,3460,3460,3460,0
|
|
20240110,145600,158549385,3460,3460,3460,3460,0
|
|
20240110,145500,158549385,3460,3455,3460,3455,377
|
|
20240110,145400,157246835,3460,3460,3460,3460,25
|
|
20240110,145300,157160335,3460,3460,3460,3460,5
|
|
20240110,145200,157143035,3455,3455,3455,3455,544
|
|
20240110,145100,155263515,3465,3465,3465,3465,0
|
|
20240110,145000,155263515,3465,3465,3465,3465,3
|
|
20240110,144900,155253120,3465,3465,3465,3465,1
|
|
20240110,144800,155249655,3470,3470,3470,3470,0
|
|
20240110,144700,155249655,3470,3470,3470,3470,220
|
|
20240110,144600,154486255,3470,3460,3470,3460,54
|
|
20240110,144500,154299130,3460,3460,3460,3460,104
|
|
20240110,144400,153939290,3460,3460,3460,3460,250
|
|
20240110,144300,153074290,3460,3460,3460,3460,1
|
|
20240110,144200,153070830,3450,3450,3450,3450,154
|
|
20240110,144100,152539530,3455,3455,3455,3455,179
|
|
20240110,144000,151921085,3455,3450,3455,3450,107
|
|
20240110,143900,151551920,3450,3455,3460,3450,217
|
|
20240110,143800,150802595,3455,3450,3460,3450,655
|
|
20240110,143700,148542725,3450,3455,3460,3450,133
|
|
20240110,143600,148083850,3455,3450,3460,3450,227
|
|
20240110,143500,147300285,3450,3455,3455,3440,540
|
|
20240110,143400,145437055,3455,3450,3470,3450,29
|
|
20240110,143300,145336755,3450,3470,3470,3450,171
|
|
20240110,143200,144746765,3445,3460,3465,3440,1936
|
|
20240110,143100,138071990,3475,3545,3580,3445,4313
|
|
20240110,143000,122941070,3580,3585,3585,3570,11188
|
|
20240110,142900,82836180,3595,3595,3595,3595,0
|
|
20240110,142800,82836180,3595,3400,3595,3400,8956
|
|
20240110,142700,51898575,3400,3400,3400,3400,0
|
|
20240110,142600,51898575,3400,3400,3400,3400,0
|
|
20240110,142500,51898575,3400,3400,3400,3400,3
|
|
20240110,142400,51888375,3400,3400,3400,3400,0
|
|
20240110,142300,51888375,3400,3400,3400,3400,0
|
|
20240110,142200,51888375,3400,3400,3400,3400,0
|
|
20240110,142100,51888375,3400,3400,3400,3400,5
|
|
20240110,142000,51871375,3400,3400,3400,3400,3
|
|
20240110,141900,51861175,3400,3400,3400,3400,0
|
|
20240110,141800,51861175,3400,3400,3400,3400,0
|
|
20240110,141700,51861175,3400,3400,3400,3400,6
|
|
20240110,141600,51840775,3400,3400,3400,3400,20
|
|
20240110,141500,51772775,3400,3400,3400,3400,14
|
|
20240110,141400,51725175,3400,3400,3400,3400,5
|
|
20240110,141300,51708175,3400,3400,3400,3400,1
|
|
20240110,141200,51704775,3400,3400,3400,3400,0
|
|
20240110,141100,51704775,3400,3400,3400,3400,0
|
|
20240110,141000,51704775,3400,3395,3400,3395,13
|
|
20240110,140900,51660625,3395,3395,3395,3395,5
|
|
20240110,140800,51643650,3395,3395,3395,3395,7
|
|
20240110,140700,51619885,3395,3395,3395,3395,6
|
|
20240110,140600,51599515,3395,3400,3400,3395,37
|
|
20240110,140500,51473875,3400,3400,3400,3400,48
|
|
20240110,140400,51310675,3400,3400,3400,3400,0
|
|
20240110,140300,51310675,3400,3400,3400,3400,0
|
|
20240110,140200,51310675,3400,3400,3400,3400,0
|
|
20240110,140100,51310675,3400,3400,3400,3400,0
|
|
20240110,140000,51310675,3400,3400,3400,3400,4
|
|
20240110,135900,51297075,3390,3390,3390,3390,0
|
|
20240110,135800,51297075,3390,3395,3395,3390,300
|
|
20240110,135700,50279730,3395,3395,3395,3395,7
|
|
20240110,135600,50255965,3400,3400,3400,3400,0
|
|
20240110,135500,50255965,3400,3395,3400,3395,82
|
|
20240110,135400,49977555,3400,3400,3400,3400,33
|
|
20240110,135300,49865355,3395,3395,3395,3395,10
|
|
20240110,135200,49831405,3395,3395,3395,3395,50
|
|
20240110,135100,49661655,3395,3395,3395,3395,15
|
|
20240110,135000,49610730,3400,3395,3400,3395,13
|
|
20240110,134900,49566575,3395,3395,3395,3395,27
|
|
20240110,134800,49474910,3395,3400,3400,3395,110
|
|
20240110,134700,49100945,3400,3400,3400,3400,0
|
|
20240110,134600,49100945,3400,3405,3405,3400,6
|
|
20240110,134500,49080520,3415,3400,3415,3400,8
|
|
20240110,134400,49053260,3400,3400,3405,3400,12
|
|
20240110,134300,49012450,3400,3400,3400,3400,10
|
|
20240110,134200,48978450,3400,3400,3400,3400,2
|
|
20240110,134100,48971650,3400,3410,3415,3400,15
|
|
20240110,134000,48920565,3415,3415,3415,3400,21
|
|
20240110,133900,48848985,3415,3415,3415,3415,3
|
|
20240110,133800,48838740,3415,3415,3415,3415,87
|
|
20240110,133700,48541635,3415,3415,3415,3415,0
|
|
20240110,133600,48541635,3415,3415,3415,3415,0
|
|
20240110,133500,48541635,3415,3415,3415,3415,4
|
|
20240110,133400,48527975,3415,3415,3415,3415,0
|
|
20240110,133300,48527975,3415,3415,3415,3415,0
|
|
20240110,133200,48527975,3415,3415,3415,3415,0
|
|
20240110,133100,48527975,3415,3415,3415,3415,0
|
|
20240110,133000,48527975,3415,3415,3415,3415,4
|
|
20240110,132900,48514315,3415,3415,3415,3415,0
|
|
20240110,132800,48514315,3415,3415,3415,3415,351
|
|
20240110,132700,47315650,3415,3415,3415,3415,0
|
|
20240110,132600,47315650,3415,3415,3415,3415,0
|
|
20240110,132500,47315650,3415,3415,3415,3415,4
|
|
20240110,132400,47301990,3415,3415,3415,3415,0
|
|
20240110,132300,47301990,3415,3415,3415,3415,2
|
|
20240110,132200,47295160,3415,3415,3415,3415,0
|
|
20240110,132100,47295160,3415,3415,3415,3415,0
|
|
20240110,132000,47295160,3415,3415,3415,3415,0
|
|
20240110,131900,47295160,3415,3415,3415,3415,0
|
|
20240110,131800,47295160,3415,3415,3415,3415,3
|
|
20240110,131700,47284915,3420,3420,3420,3420,0
|
|
20240110,131600,47284915,3420,3420,3420,3420,0
|
|
20240110,131500,47284915,3420,3420,3420,3420,0
|
|
20240110,131400,47284915,3420,3420,3420,3420,0
|
|
20240110,131300,47284915,3420,3420,3420,3420,0
|
|
20240110,131200,47284915,3420,3420,3420,3420,0
|
|
20240110,131100,47284915,3420,3420,3420,3420,0
|
|
20240110,131000,47284915,3420,3420,3420,3420,0
|
|
20240110,130900,47284915,3420,3420,3420,3420,0
|
|
20240110,130800,47284915,3420,3420,3420,3420,0
|
|
20240110,130700,47284915,3420,3420,3420,3420,0
|
|
20240110,130600,47284915,3420,3420,3420,3420,0
|
|
20240110,130500,47284915,3420,3420,3420,3420,0
|
|
20240110,130400,47284915,3420,3420,3420,3420,0
|
|
20240110,130300,47284915,3420,3420,3420,3420,0
|
|
20240110,130200,47284915,3420,3420,3420,3420,0
|
|
20240110,130100,47284915,3420,3420,3420,3420,0
|
|
20240110,130000,47284915,3420,3420,3420,3420,0
|
|
20240110,125900,47284915,3420,3420,3420,3420,73
|
|
20240110,125800,47035255,3415,3415,3415,3415,0
|
|
20240110,125700,47035255,3415,3415,3415,3415,0
|
|
20240110,125600,47035255,3415,3415,3415,3415,44
|
|
20240110,125500,46884995,3420,3420,3420,3420,0
|
|
20240110,125400,46884995,3420,3420,3420,3420,0
|
|
20240110,125300,46884995,3420,3420,3420,3420,15
|
|
20240110,125200,46833695,3415,3415,3415,3415,93
|
|
20240110,125100,46516100,3415,3415,3415,3415,7
|
|
20240110,125000,46492195,3420,3420,3420,3420,0
|
|
20240110,124900,46492195,3420,3420,3420,3420,0
|
|
20240110,124800,46492195,3420,3420,3420,3420,0
|
|
20240110,124700,46492195,3420,3420,3420,3420,0
|
|
20240110,124600,46492195,3420,3420,3420,3420,0
|
|
20240110,124500,46492195,3420,3420,3420,3420,0
|
|
20240110,124400,46492195,3420,3420,3420,3420,0
|
|
20240110,124300,46492195,3420,3420,3420,3420,0
|
|
20240110,124200,46492195,3420,3420,3420,3420,0
|
|
20240110,124100,46492195,3420,3420,3420,3420,0
|
|
20240110,124000,46492195,3420,3420,3420,3420,0
|
|
20240110,123900,46492195,3420,3420,3420,3420,0
|
|
20240110,123800,46492195,3420,3420,3420,3420,0
|
|
20240110,123700,46492195,3420,3420,3420,3420,0
|
|
20240110,123600,46492195,3420,3420,3420,3420,17
|
|
20240110,123500,46434055,3420,3420,3420,3420,1
|
|
20240110,123400,46430635,3410,3410,3410,3410,0
|
|
20240110,123300,46430635,3410,3410,3410,3410,0
|
|
20240110,123200,46430635,3410,3410,3410,3410,126
|
|
20240110,123100,46000975,3420,3420,3420,3420,0
|
|
20240110,123000,46000975,3420,3420,3420,3420,0
|
|
20240110,122900,46000975,3420,3420,3420,3420,0
|
|
20240110,122800,46000975,3420,3420,3420,3420,10
|
|
20240110,122700,45966775,3415,3415,3415,3410,385
|
|
20240110,122600,44653080,3415,3415,3415,3415,0
|
|
20240110,122500,44653080,3415,3415,3415,3415,0
|
|
20240110,122400,44653080,3415,3415,3415,3415,0
|
|
20240110,122300,44653080,3415,3415,3415,3415,73
|
|
20240110,122200,44403785,3420,3420,3420,3420,1
|
|
20240110,122100,44400365,3415,3415,3415,3415,0
|
|
20240110,122000,44400365,3415,3415,3415,3415,0
|
|
20240110,121900,44400365,3415,3415,3415,3415,0
|
|
20240110,121800,44400365,3415,3415,3415,3415,0
|
|
20240110,121700,44400365,3415,3415,3415,3415,0
|
|
20240110,121600,44400365,3415,3415,3415,3415,0
|
|
20240110,121500,44400365,3415,3415,3415,3415,0
|
|
20240110,121400,44400365,3415,3415,3415,3415,0
|
|
20240110,121300,44400365,3415,3415,3415,3415,0
|
|
20240110,121200,44400365,3415,3415,3415,3415,0
|
|
20240110,121100,44400365,3415,3415,3415,3415,1
|
|
20240110,121000,44396950,3420,3420,3420,3420,0
|
|
20240110,120900,44396950,3420,3420,3420,3420,0
|
|
20240110,120800,44396950,3420,3420,3420,3420,0
|
|
20240110,120700,44396950,3420,3420,3420,3420,0
|
|
20240110,120600,44396950,3420,3420,3420,3420,0
|
|
20240110,120500,44396950,3420,3420,3420,3420,0
|
|
20240110,120400,44396950,3420,3420,3420,3420,0
|
|
20240110,120300,44396950,3420,3420,3420,3420,0
|
|
20240110,120200,44396950,3420,3415,3420,3415,14
|
|
20240110,120100,44349135,3420,3420,3420,3420,1
|
|
20240110,120000,44345715,3415,3415,3415,3415,0
|
|
20240110,115900,44345715,3415,3415,3415,3415,0
|
|
20240110,115800,44345715,3415,3415,3415,3415,0
|
|
20240110,115700,44345715,3415,3415,3415,3415,0
|
|
20240110,115600,44345715,3415,3415,3415,3415,0
|
|
20240110,115500,44345715,3415,3415,3415,3415,0
|
|
20240110,115400,44345715,3415,3415,3415,3415,0
|
|
20240110,115300,44345715,3415,3415,3415,3415,0
|
|
20240110,115200,44345715,3415,3415,3415,3415,0
|
|
20240110,115100,44345715,3415,3415,3415,3415,66
|
|
20240110,115000,44120325,3415,3415,3415,3415,0
|
|
20240110,114900,44120325,3415,3415,3415,3415,0
|
|
20240110,114800,44120325,3415,3415,3415,3415,11
|
|
20240110,114700,44082760,3415,3415,3415,3415,0
|
|
20240110,114600,44082760,3415,3415,3415,3415,0
|
|
20240110,114500,44082760,3415,3415,3415,3415,0
|
|
20240110,114400,44082760,3415,3415,3415,3415,0
|
|
20240110,114300,44082760,3415,3415,3415,3415,2
|
|
20240110,114200,44075930,3415,3415,3415,3415,2
|
|
20240110,114100,44069100,3415,3415,3415,3415,6
|
|
20240110,114000,44048610,3425,3425,3425,3425,0
|
|
20240110,113900,44048610,3425,3425,3425,3425,0
|
|
20240110,113800,44048610,3425,3425,3425,3425,0
|
|
20240110,113700,44048610,3425,3425,3425,3425,0
|
|
20240110,113600,44048610,3425,3425,3425,3425,0
|
|
20240110,113500,44048610,3425,3425,3425,3425,0
|
|
20240110,113400,44048610,3425,3425,3425,3425,0
|
|
20240110,113300,44048610,3425,3425,3425,3425,0
|
|
20240110,113200,44048610,3425,3425,3425,3425,5
|
|
20240110,113100,44031485,3425,3425,3425,3425,0
|
|
20240110,113000,44031485,3425,3425,3425,3425,0
|
|
20240110,112900,44031485,3425,3420,3425,3420,2
|
|
20240110,112800,44024640,3425,3425,3425,3425,0
|
|
20240110,112700,44024640,3425,3425,3425,3425,0
|
|
20240110,112600,44024640,3425,3425,3425,3425,0
|
|
20240110,112500,44024640,3425,3425,3425,3425,0
|
|
20240110,112400,44024640,3425,3425,3425,3425,0
|
|
20240110,112300,44024640,3425,3425,3425,3425,0
|
|
20240110,112200,44024640,3425,3425,3425,3425,0
|
|
20240110,112100,44024640,3425,3405,3425,3405,50
|
|
20240110,112000,43854370,3405,3405,3405,3405,9
|
|
20240110,111900,43823725,3405,3405,3405,3405,0
|
|
20240110,111800,43823725,3405,3425,3425,3405,2352
|
|
20240110,111700,35814465,3425,3425,3425,3425,0
|
|
20240110,111600,35814465,3425,3425,3425,3425,0
|
|
20240110,111500,35814465,3425,3425,3425,3425,0
|
|
20240110,111400,35814465,3425,3425,3425,3425,0
|
|
20240110,111300,35814465,3425,3425,3425,3425,0
|
|
20240110,111200,35814465,3425,3425,3425,3425,0
|
|
20240110,111100,35814465,3425,3415,3425,3410,701
|
|
20240110,111000,33423790,3425,3425,3425,3425,0
|
|
20240110,110900,33423790,3425,3425,3425,3425,0
|
|
20240110,110800,33423790,3425,3425,3425,3425,0
|
|
20240110,110700,33423790,3425,3425,3425,3425,0
|
|
20240110,110600,33423790,3425,3425,3425,3425,0
|
|
20240110,110500,33423790,3425,3425,3425,3425,0
|
|
20240110,110400,33423790,3425,3425,3425,3425,0
|
|
20240110,110300,33423790,3425,3425,3425,3425,0
|
|
20240110,110200,33423790,3425,3425,3425,3425,0
|
|
20240110,110100,33423790,3425,3425,3425,3425,0
|
|
20240110,110000,33423790,3425,3425,3425,3425,0
|
|
20240110,105900,33423790,3425,3425,3425,3425,0
|
|
20240110,105800,33423790,3425,3425,3425,3425,0
|
|
20240110,105700,33423790,3425,3425,3425,3425,0
|
|
20240110,105600,33423790,3425,3425,3425,3425,0
|
|
20240110,105500,33423790,3425,3425,3425,3425,0
|
|
20240110,105400,33423790,3425,3425,3425,3425,0
|
|
20240110,105300,33423790,3425,3425,3425,3425,15
|
|
20240110,105200,33372415,3425,3425,3425,3425,20
|
|
20240110,105100,33303915,3425,3425,3425,3425,0
|
|
20240110,105000,33303915,3425,3425,3425,3425,0
|
|
20240110,104900,33303915,3425,3425,3425,3425,0
|
|
20240110,104800,33303915,3425,3425,3425,3425,0
|
|
20240110,104700,33303915,3425,3425,3425,3425,0
|
|
20240110,104600,33303915,3425,3425,3425,3425,0
|
|
20240110,104500,33303915,3425,3425,3425,3425,0
|
|
20240110,104400,33303915,3425,3425,3425,3425,0
|
|
20240110,104300,33303915,3425,3425,3425,3425,0
|
|
20240110,104200,33303915,3425,3425,3425,3425,0
|
|
20240110,104100,33303915,3425,3425,3425,3425,0
|
|
20240110,104000,33303915,3425,3425,3425,3425,0
|
|
20240110,103900,33303915,3425,3425,3425,3425,0
|
|
20240110,103800,33303915,3425,3425,3425,3425,0
|
|
20240110,103700,33303915,3425,3425,3425,3425,0
|
|
20240110,103600,33303915,3425,3425,3425,3425,0
|
|
20240110,103500,33303915,3425,3425,3425,3425,0
|
|
20240110,103400,33303915,3425,3425,3425,3425,0
|
|
20240110,103300,33303915,3425,3425,3425,3425,0
|
|
20240110,103200,33303915,3425,3425,3425,3425,271
|
|
20240110,103100,32375740,3425,3425,3425,3425,0
|
|
20240110,103000,32375740,3425,3425,3425,3425,300
|
|
20240110,102900,31348240,3425,3425,3425,3425,0
|
|
20240110,102800,31348240,3425,3425,3425,3425,0
|
|
20240110,102700,31348240,3425,3425,3425,3425,100
|
|
20240110,102600,31005740,3425,3425,3425,3425,0
|
|
20240110,102500,31005740,3425,3430,3430,3425,20
|
|
20240110,102400,30937235,3425,3425,3425,3425,0
|
|
20240110,102300,30937235,3425,3425,3425,3425,0
|
|
20240110,102200,30937235,3425,3425,3425,3425,0
|
|
20240110,102100,30937235,3425,3425,3425,3425,0
|
|
20240110,102000,30937235,3425,3425,3425,3425,0
|
|
20240110,101900,30937235,3425,3425,3425,3425,71
|
|
20240110,101800,30694060,3435,3435,3435,3435,0
|
|
20240110,101700,30694060,3435,3435,3435,3435,0
|
|
20240110,101600,30694060,3435,3435,3435,3435,0
|
|
20240110,101500,30694060,3435,3435,3435,3435,1
|
|
20240110,101400,30690625,3425,3435,3435,3425,66
|
|
20240110,101300,30464475,3435,3435,3435,3435,0
|
|
20240110,101200,30464475,3435,3435,3435,3435,0
|
|
20240110,101100,30464475,3435,3435,3435,3435,0
|
|
20240110,101000,30464475,3435,3435,3435,3435,0
|
|
20240110,100900,30464475,3435,3430,3435,3430,1401
|
|
20240110,100800,25659040,3430,3430,3430,3430,0
|
|
20240110,100700,25659040,3430,3410,3430,3410,11
|
|
20240110,100600,25621510,3430,3430,3430,3430,0
|
|
20240110,100500,25621510,3430,3430,3430,3430,5
|
|
20240110,100400,25604360,3430,3430,3430,3430,0
|
|
20240110,100300,25604360,3430,3430,3430,3430,0
|
|
20240110,100200,25604360,3430,3430,3430,3430,11
|
|
20240110,100100,25566630,3420,3415,3430,3415,1865
|
|
20240110,100000,19197140,3430,3430,3430,3430,0
|
|
20240110,095900,19197140,3430,3430,3430,3430,0
|
|
20240110,095800,19197140,3430,3430,3430,3430,0
|
|
20240110,095700,19197140,3430,3415,3430,3415,138
|
|
20240110,095600,18725570,3430,3430,3430,3430,1
|
|
20240110,095500,18722140,3430,3415,3430,3415,30
|
|
20240110,095400,18619675,3410,3410,3410,3410,118
|
|
20240110,095300,18217295,3430,3430,3430,3430,0
|
|
20240110,095200,18217295,3430,3430,3430,3430,0
|
|
20240110,095100,18217295,3430,3430,3430,3430,1
|
|
20240110,095000,18213865,3405,3405,3405,3405,0
|
|
20240110,094900,18213865,3405,3405,3405,3405,622
|
|
20240110,094800,16095955,3430,3410,3430,3405,1001
|
|
20240110,094700,12685780,3430,3430,3430,3430,0
|
|
20240110,094600,12685780,3430,3430,3430,3430,0
|
|
20240110,094500,12685780,3430,3430,3430,3430,0
|
|
20240110,094400,12685780,3430,3430,3430,3430,0
|
|
20240110,094300,12685780,3430,3430,3430,3430,0
|
|
20240110,094200,12685780,3430,3430,3430,3430,0
|
|
20240110,094100,12685780,3430,3430,3430,3430,0
|
|
20240110,094000,12685780,3430,3430,3430,3430,0
|
|
20240110,093900,12685780,3430,3430,3430,3430,11
|
|
20240110,093800,12648050,3430,3430,3430,3430,0
|
|
20240110,093700,12648050,3430,3400,3430,3400,226
|
|
20240110,093600,11878245,3400,3400,3400,3400,0
|
|
20240110,093500,11878245,3400,3400,3400,3400,0
|
|
20240110,093400,11878245,3400,3400,3400,3400,0
|
|
20240110,093300,11878245,3400,3400,3400,3400,0
|
|
20240110,093200,11878245,3400,3400,3400,3400,0
|
|
20240110,093100,11878245,3400,3400,3400,3400,0
|
|
20240110,093000,11878245,3400,3400,3400,3400,0
|
|
20240110,092900,11878245,3400,3395,3400,3390,201
|
|
20240110,092800,11196790,3400,3400,3400,3400,0
|
|
20240110,092700,11196790,3400,3400,3400,3400,1
|
|
20240110,092600,11193390,3390,3430,3430,3390,262
|
|
20240110,092500,10303950,3400,3405,3405,3400,211
|
|
20240110,092400,9586495,3430,3430,3430,3430,10
|
|
20240110,092300,9552195,3430,3430,3430,3430,0
|
|
20240110,092200,9552195,3430,3430,3430,3430,0
|
|
20240110,092100,9552195,3430,3430,3430,3430,0
|
|
20240110,092000,9552195,3430,3430,3430,3430,1
|
|
20240110,091900,9548765,3405,3405,3405,3405,47
|
|
20240110,091800,9388730,3400,3400,3400,3400,0
|
|
20240110,091700,9388730,3400,3405,3405,3400,188
|
|
20240110,091600,8749475,3435,3435,3435,3435,1
|
|
20240110,091500,8746040,3410,3410,3410,3410,0
|
|
20240110,091400,8746040,3410,3415,3415,3410,987
|
|
20240110,091300,5380105,3440,3440,3440,3440,1
|
|
20240110,091200,5376665,3420,3420,3420,3420,0
|
|
20240110,091100,5376665,3420,3420,3420,3420,0
|
|
20240110,091000,5376665,3420,3420,3420,3420,0
|
|
20240110,090900,5376665,3420,3420,3420,3420,942
|
|
20240110,090800,2155025,3425,3425,3425,3425,181
|
|
20240110,090700,1535100,3425,3425,3425,3425,50
|
|
20240110,090600,1363850,3425,3425,3425,3425,20
|
|
20240110,090500,1295350,3425,3425,3425,3425,102
|
|
20240110,090400,946000,3440,3440,3440,3440,0
|
|
20240110,090300,946000,3440,3440,3440,3440,0
|
|
20240110,090200,946000,3440,3440,3440,3440,0
|
|
20240110,090100,946000,3440,3440,3440,3440,100
|
|
20240110,090000,602000,3440,3440,3440,3440,175
|