682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,201900,122000270,3640,3640,3640,3640,1087
|
|
20240110,201800,122000270,3640,3640,3640,3640,0
|
|
20240110,201700,122000270,3640,3640,3640,3640,0
|
|
20240110,201600,122000270,3640,3640,3640,3640,0
|
|
20240110,201500,122000270,3640,3640,3640,3640,0
|
|
20240110,201400,122000270,3640,3640,3640,3640,0
|
|
20240110,201300,122000270,3640,3640,3640,3640,0
|
|
20240110,201200,122000270,3640,3640,3640,3640,0
|
|
20240110,201100,122000270,3640,3640,3640,3640,0
|
|
20240110,201000,122000270,3640,3640,3640,3640,0
|
|
20240110,200900,122000270,3640,3640,3640,3640,0
|
|
20240110,200800,122000270,3640,3640,3640,3640,0
|
|
20240110,200700,122000270,3640,3640,3640,3640,0
|
|
20240110,200600,122000270,3640,3640,3640,3640,0
|
|
20240110,200500,122000270,3640,3640,3640,3640,0
|
|
20240110,200400,122000270,3640,3640,3640,3640,0
|
|
20240110,200300,122000270,3640,3640,3640,3640,0
|
|
20240110,200200,122000270,3640,3640,3640,3640,0
|
|
20240110,200100,122000270,3640,3640,3640,3640,0
|
|
20240110,200000,122000270,3640,3640,3640,3640,0
|
|
20240110,195900,122000270,3640,3640,3640,3640,0
|
|
20240110,195800,122000270,3640,3640,3640,3640,0
|
|
20240110,195700,122000270,3640,3640,3640,3640,0
|
|
20240110,195600,122000270,3640,3640,3640,3640,0
|
|
20240110,195500,122000270,3640,3640,3640,3640,0
|
|
20240110,195400,122000270,3640,3640,3640,3640,0
|
|
20240110,195300,122000270,3640,3640,3640,3640,0
|
|
20240110,195200,122000270,3640,3640,3640,3640,0
|
|
20240110,195100,122000270,3640,3640,3640,3640,0
|
|
20240110,195000,122000270,3640,3640,3640,3640,0
|
|
20240110,194900,122000270,3640,3640,3640,3640,1087
|
|
20240110,194800,122000270,3640,3640,3640,3640,0
|
|
20240110,194700,122000270,3640,3640,3640,3640,0
|
|
20240110,194600,122000270,3640,3640,3640,3640,0
|
|
20240110,194500,122000270,3640,3640,3640,3640,0
|
|
20240110,194400,122000270,3640,3640,3640,3640,0
|
|
20240110,194300,122000270,3640,3640,3640,3640,0
|
|
20240110,194200,122000270,3640,3640,3640,3640,0
|
|
20240110,194100,122000270,3640,3640,3640,3640,0
|
|
20240110,194000,122000270,3640,3640,3640,3640,0
|
|
20240110,193900,122000270,3640,3640,3640,3640,0
|
|
20240110,193800,122000270,3640,3640,3640,3640,0
|
|
20240110,193700,122000270,3640,3640,3640,3640,0
|
|
20240110,193600,122000270,3640,3640,3640,3640,0
|
|
20240110,193500,122000270,3640,3640,3640,3640,0
|
|
20240110,193400,122000270,3640,3640,3640,3640,0
|
|
20240110,193300,122000270,3640,3640,3640,3640,0
|
|
20240110,193200,122000270,3640,3640,3640,3640,0
|
|
20240110,193100,122000270,3640,3640,3640,3640,0
|
|
20240110,193000,122000270,3640,3640,3640,3640,0
|
|
20240110,192900,122000270,3640,3640,3640,3640,0
|
|
20240110,192800,122000270,3640,3640,3640,3640,0
|
|
20240110,192700,122000270,3640,3640,3640,3640,0
|
|
20240110,192600,122000270,3640,3640,3640,3640,0
|
|
20240110,192500,122000270,3640,3640,3640,3640,0
|
|
20240110,192400,122000270,3640,3640,3640,3640,0
|
|
20240110,192300,122000270,3640,3640,3640,3640,0
|
|
20240110,192200,122000270,3640,3640,3640,3640,0
|
|
20240110,192100,122000270,3640,3640,3640,3640,0
|
|
20240110,192000,122000270,3640,3640,3640,3640,0
|
|
20240110,191900,122000270,3640,3640,3640,3640,1087
|
|
20240110,191800,122000270,3640,3640,3640,3640,0
|
|
20240110,191700,122000270,3640,3640,3640,3640,0
|
|
20240110,191600,122000270,3640,3640,3640,3640,0
|
|
20240110,191500,122000270,3640,3640,3640,3640,0
|
|
20240110,191400,122000270,3640,3640,3640,3640,0
|
|
20240110,191300,122000270,3640,3640,3640,3640,0
|
|
20240110,191200,122000270,3640,3640,3640,3640,0
|
|
20240110,191100,122000270,3640,3640,3640,3640,0
|
|
20240110,191000,122000270,3640,3640,3640,3640,0
|
|
20240110,190900,122000270,3640,3640,3640,3640,0
|
|
20240110,190800,122000270,3640,3640,3640,3640,0
|
|
20240110,190700,122000270,3640,3640,3640,3640,0
|
|
20240110,190600,122000270,3640,3640,3640,3640,0
|
|
20240110,190500,122000270,3640,3640,3640,3640,0
|
|
20240110,190400,122000270,3640,3640,3640,3640,0
|
|
20240110,190300,122000270,3640,3640,3640,3640,0
|
|
20240110,190200,122000270,3640,3640,3640,3640,0
|
|
20240110,190100,122000270,3640,3640,3640,3640,0
|
|
20240110,190000,122000270,3640,3640,3640,3640,0
|
|
20240110,185900,122000270,3640,3640,3640,3640,0
|
|
20240110,185800,122000270,3640,3640,3640,3640,0
|
|
20240110,185700,122000270,3640,3640,3640,3640,0
|
|
20240110,185600,122000270,3640,3640,3640,3640,0
|
|
20240110,185500,122000270,3640,3640,3640,3640,0
|
|
20240110,185400,122000270,3640,3640,3640,3640,0
|
|
20240110,185300,122000270,3640,3640,3640,3640,0
|
|
20240110,185200,122000270,3640,3640,3640,3640,0
|
|
20240110,185100,122000270,3640,3640,3640,3640,0
|
|
20240110,185000,122000270,3640,3640,3640,3640,0
|
|
20240110,184900,122000270,3640,3640,3640,3640,1087
|
|
20240110,184800,122000270,3640,3640,3640,3640,0
|
|
20240110,184700,122000270,3640,3640,3640,3640,0
|
|
20240110,184600,122000270,3640,3640,3640,3640,0
|
|
20240110,184500,122000270,3640,3640,3640,3640,0
|
|
20240110,184400,122000270,3640,3640,3640,3640,0
|
|
20240110,184300,122000270,3640,3640,3640,3640,0
|
|
20240110,184200,122000270,3640,3640,3640,3640,0
|
|
20240110,184100,122000270,3640,3640,3640,3640,0
|
|
20240110,184000,122000270,3640,3640,3640,3640,0
|
|
20240110,183900,122000270,3640,3640,3640,3640,0
|
|
20240110,183800,122000270,3640,3640,3640,3640,0
|
|
20240110,183700,122000270,3640,3640,3640,3640,0
|
|
20240110,183600,122000270,3640,3640,3640,3640,0
|
|
20240110,183500,122000270,3640,3640,3640,3640,0
|
|
20240110,183400,122000270,3640,3640,3640,3640,0
|
|
20240110,183300,122000270,3640,3640,3640,3640,0
|
|
20240110,183200,122000270,3640,3640,3640,3640,0
|
|
20240110,183100,122000270,3640,3640,3640,3640,0
|
|
20240110,183000,122000270,3640,3640,3640,3640,0
|
|
20240110,182900,122000270,3640,3640,3640,3640,0
|
|
20240110,182800,122000270,3640,3640,3640,3640,0
|
|
20240110,182700,122000270,3640,3640,3640,3640,0
|
|
20240110,182600,122000270,3640,3640,3640,3640,0
|
|
20240110,182500,122000270,3640,3640,3640,3640,0
|
|
20240110,182400,122000270,3640,3640,3640,3640,0
|
|
20240110,182300,122000270,3640,3640,3640,3640,0
|
|
20240110,182200,122000270,3640,3640,3640,3640,0
|
|
20240110,182100,122000270,3640,3640,3640,3640,0
|
|
20240110,182000,122000270,3640,3640,3640,3640,0
|
|
20240110,181900,122000270,3640,3640,3640,3640,1087
|
|
20240110,181800,122000270,3640,3640,3640,3640,0
|
|
20240110,181700,122000270,3640,3640,3640,3640,0
|
|
20240110,181600,122000270,3640,3640,3640,3640,0
|
|
20240110,181500,122000270,3640,3640,3640,3640,0
|
|
20240110,181400,122000270,3640,3640,3640,3640,0
|
|
20240110,181300,122000270,3640,3640,3640,3640,0
|
|
20240110,181200,122000270,3640,3640,3640,3640,0
|
|
20240110,181100,122000270,3640,3640,3640,3640,0
|
|
20240110,181000,122000270,3640,3640,3640,3640,0
|
|
20240110,180900,122000270,3640,3640,3640,3640,0
|
|
20240110,180800,122000270,3640,3640,3640,3640,0
|
|
20240110,180700,122000270,3640,3640,3640,3640,0
|
|
20240110,180600,122000270,3640,3640,3640,3640,0
|
|
20240110,180500,122000270,3640,3640,3640,3640,0
|
|
20240110,180400,122000270,3640,3640,3640,3640,0
|
|
20240110,180300,122000270,3640,3640,3640,3640,0
|
|
20240110,180200,122000270,3640,3640,3640,3640,0
|
|
20240110,180100,122000270,3640,3640,3640,3640,0
|
|
20240110,180000,122000270,3640,3640,3640,3640,0
|
|
20240110,175900,122000270,3640,3640,3640,3640,0
|
|
20240110,175800,122000270,3640,3640,3640,3640,0
|
|
20240110,175700,122000270,3640,3640,3640,3640,0
|
|
20240110,175600,122000270,3640,3640,3640,3640,0
|
|
20240110,175500,122000270,3640,3640,3640,3640,0
|
|
20240110,175400,122000270,3640,3640,3640,3640,0
|
|
20240110,175300,122000270,3640,3640,3640,3640,0
|
|
20240110,175200,122000270,3640,3640,3640,3640,0
|
|
20240110,175100,122000270,3640,3640,3640,3640,0
|
|
20240110,175000,122000270,3640,3640,3640,3640,0
|
|
20240110,174900,122000270,3640,3640,3640,3640,1087
|
|
20240110,174800,122000270,3640,3640,3640,3640,0
|
|
20240110,174700,122000270,3640,3640,3640,3640,0
|
|
20240110,174600,122000270,3640,3640,3640,3640,0
|
|
20240110,174500,122000270,3640,3640,3640,3640,0
|
|
20240110,174400,122000270,3640,3640,3640,3640,0
|
|
20240110,174300,122000270,3640,3640,3640,3640,0
|
|
20240110,174200,122000270,3640,3640,3640,3640,0
|
|
20240110,174100,122000270,3640,3640,3640,3640,0
|
|
20240110,174000,122000270,3640,3640,3640,3640,0
|
|
20240110,173900,122000270,3640,3640,3640,3640,0
|
|
20240110,173800,122000270,3640,3640,3640,3640,0
|
|
20240110,173700,122000270,3640,3640,3640,3640,0
|
|
20240110,173600,122000270,3640,3640,3640,3640,0
|
|
20240110,173500,122000270,3640,3640,3640,3640,0
|
|
20240110,173400,122000270,3640,3640,3640,3640,0
|
|
20240110,173300,122000270,3640,3640,3640,3640,0
|
|
20240110,173200,122000270,3640,3640,3640,3640,0
|
|
20240110,173100,122000270,3640,3640,3640,3640,0
|
|
20240110,173000,122000270,3640,3640,3640,3640,0
|
|
20240110,172900,122000270,3640,3640,3640,3640,0
|
|
20240110,172800,122000270,3640,3640,3640,3640,0
|
|
20240110,172700,122000270,3640,3640,3640,3640,0
|
|
20240110,172600,122000270,3640,3640,3640,3640,0
|
|
20240110,172500,122000270,3640,3640,3640,3640,0
|
|
20240110,172400,122000270,3640,3640,3640,3640,0
|
|
20240110,172300,122000270,3640,3640,3640,3640,0
|
|
20240110,172200,122000270,3640,3640,3640,3640,0
|
|
20240110,172100,122000270,3640,3640,3640,3640,0
|
|
20240110,172000,122000270,3640,3640,3640,3640,0
|
|
20240110,171900,122000270,3640,3640,3640,3640,1087
|
|
20240110,171800,122000270,3640,3640,3640,3640,0
|
|
20240110,171700,122000270,3640,3640,3640,3640,0
|
|
20240110,171600,122000270,3640,3640,3640,3640,0
|
|
20240110,171500,122000270,3640,3640,3640,3640,0
|
|
20240110,171400,122000270,3640,3640,3640,3640,0
|
|
20240110,171300,122000270,3640,3640,3640,3640,0
|
|
20240110,171200,122000270,3640,3640,3640,3640,0
|
|
20240110,171100,122000270,3640,3640,3640,3640,0
|
|
20240110,171000,122000270,3640,3640,3640,3640,0
|
|
20240110,170900,122000270,3640,3640,3640,3640,0
|
|
20240110,170800,122000270,3640,3640,3640,3640,0
|
|
20240110,170700,122000270,3640,3640,3640,3640,0
|
|
20240110,170600,122000270,3640,3640,3640,3640,0
|
|
20240110,170500,122000270,3640,3640,3640,3640,0
|
|
20240110,170400,122000270,3640,3640,3640,3640,0
|
|
20240110,170300,122000270,3640,3640,3640,3640,0
|
|
20240110,170200,122000270,3640,3640,3640,3640,0
|
|
20240110,170100,122000270,3640,3640,3640,3640,0
|
|
20240110,170000,122000270,3640,3640,3640,3640,0
|
|
20240110,165900,122000270,3640,3640,3640,3640,0
|
|
20240110,165800,122000270,3640,3640,3640,3640,0
|
|
20240110,165700,122000270,3640,3640,3640,3640,0
|
|
20240110,165600,122000270,3640,3640,3640,3640,0
|
|
20240110,165500,122000270,3640,3640,3640,3640,0
|
|
20240110,165400,122000270,3640,3640,3640,3640,0
|
|
20240110,165300,122000270,3640,3640,3640,3640,0
|
|
20240110,165200,122000270,3640,3640,3640,3640,0
|
|
20240110,165100,122000270,3640,3640,3640,3640,0
|
|
20240110,165000,122000270,3640,3640,3640,3640,0
|
|
20240110,164900,122000270,3640,3640,3640,3640,1087
|
|
20240110,164800,122000270,3640,3640,3640,3640,0
|
|
20240110,164700,122000270,3640,3640,3640,3640,0
|
|
20240110,164600,122000270,3640,3640,3640,3640,0
|
|
20240110,164500,122000270,3640,3640,3640,3640,0
|
|
20240110,164400,122000270,3640,3640,3640,3640,0
|
|
20240110,164300,122000270,3640,3640,3640,3640,0
|
|
20240110,164200,122000270,3640,3640,3640,3640,0
|
|
20240110,164100,122000270,3640,3640,3640,3640,0
|
|
20240110,164000,122000270,3640,3640,3640,3640,0
|
|
20240110,163900,122000270,3640,3640,3640,3640,0
|
|
20240110,163800,122000270,3640,3640,3640,3640,0
|
|
20240110,163700,122000270,3640,3640,3640,3640,0
|
|
20240110,163600,122000270,3640,3640,3640,3640,0
|
|
20240110,163500,122000270,3640,3640,3640,3640,0
|
|
20240110,163400,122000270,3640,3640,3640,3640,0
|
|
20240110,163300,122000270,3640,3640,3640,3640,0
|
|
20240110,163200,122000270,3640,3640,3640,3640,0
|
|
20240110,163100,122000270,3640,3640,3640,3640,0
|
|
20240110,163000,122000270,3640,3640,3640,3640,0
|
|
20240110,162900,122000270,3640,3640,3640,3640,0
|
|
20240110,162800,122000270,3640,3640,3640,3640,0
|
|
20240110,162700,122000270,3640,3640,3640,3640,0
|
|
20240110,162600,122000270,3640,3640,3640,3640,0
|
|
20240110,162500,122000270,3640,3640,3640,3640,0
|
|
20240110,162400,122000270,3640,3640,3640,3640,0
|
|
20240110,162300,122000270,3640,3640,3640,3640,0
|
|
20240110,162200,122000270,3640,3640,3640,3640,0
|
|
20240110,162100,122000270,3640,3640,3640,3640,0
|
|
20240110,162000,122000270,3640,3640,3640,3640,0
|
|
20240110,161900,122000270,3640,3640,3640,3640,1087
|
|
20240110,161800,122000270,3640,3640,3640,3640,0
|
|
20240110,161700,122000270,3640,3640,3640,3640,0
|
|
20240110,161600,122000270,3640,3640,3640,3640,0
|
|
20240110,161500,122000270,3640,3640,3640,3640,0
|
|
20240110,161400,122000270,3640,3640,3640,3640,0
|
|
20240110,161300,122000270,3640,3640,3640,3640,0
|
|
20240110,161200,122000270,3640,3640,3640,3640,0
|
|
20240110,161100,122000270,3640,3640,3640,3640,0
|
|
20240110,161000,122000270,3640,3640,3640,3640,0
|
|
20240110,160900,122000270,3640,3640,3640,3640,0
|
|
20240110,160800,122000270,3640,3640,3640,3640,0
|
|
20240110,160700,122000270,3640,3640,3640,3640,0
|
|
20240110,160600,122000270,3640,3640,3640,3640,0
|
|
20240110,160500,122000270,3640,3640,3640,3640,0
|
|
20240110,160400,122000270,3640,3640,3640,3640,0
|
|
20240110,160300,122000270,3640,3640,3640,3640,0
|
|
20240110,160200,122000270,3640,3640,3640,3640,0
|
|
20240110,160100,122000270,3640,3640,3640,3640,0
|
|
20240110,160000,122000270,3640,3640,3640,3640,0
|
|
20240110,155900,122000270,3640,3640,3640,3640,0
|
|
20240110,155800,122000270,3640,3640,3640,3640,0
|
|
20240110,155700,122000270,3640,3640,3640,3640,0
|
|
20240110,155600,122000270,3640,3640,3640,3640,0
|
|
20240110,155500,122000270,3640,3640,3640,3640,0
|
|
20240110,155400,122000270,3640,3640,3640,3640,0
|
|
20240110,155300,122000270,3640,3640,3640,3640,0
|
|
20240110,155200,122000270,3640,3640,3640,3640,0
|
|
20240110,155100,122000270,3640,3640,3640,3640,0
|
|
20240110,155000,122000270,3640,3640,3640,3640,0
|
|
20240110,154900,122000270,3640,3640,3640,3640,1087
|
|
20240110,154800,122000270,3640,3640,3640,3640,0
|
|
20240110,154700,122000270,3640,3640,3640,3640,0
|
|
20240110,154600,122000270,3640,3640,3640,3640,0
|
|
20240110,154500,122000270,3640,3640,3640,3640,0
|
|
20240110,154400,122000270,3640,3640,3640,3640,0
|
|
20240110,154300,122000270,3640,3640,3640,3640,0
|
|
20240110,154200,122000270,3640,3640,3640,3640,0
|
|
20240110,154100,122000270,3640,3640,3640,3640,0
|
|
20240110,154000,122000270,3640,3640,3640,3640,0
|
|
20240110,153900,122000270,3640,3640,3640,3640,0
|
|
20240110,153800,122000270,3640,3640,3640,3640,0
|
|
20240110,153700,122000270,3640,3640,3640,3640,0
|
|
20240110,153600,122000270,3640,3640,3640,3640,0
|
|
20240110,153500,122000270,3640,3640,3640,3640,0
|
|
20240110,153400,122000270,3640,3640,3640,3640,0
|
|
20240110,153300,122000270,3640,3640,3640,3640,0
|
|
20240110,153200,122000270,3640,3640,3640,3640,0
|
|
20240110,153100,122000270,3640,3640,3640,3640,0
|
|
20240110,153000,122000270,3640,3640,3640,3640,1087
|
|
20240110,152900,118043590,3640,3640,3640,3640,0
|
|
20240110,152800,118043590,3640,3640,3640,3640,0
|
|
20240110,152700,118043590,3640,3640,3640,3640,0
|
|
20240110,152600,118043590,3640,3640,3640,3640,0
|
|
20240110,152500,118043590,3640,3640,3640,3640,0
|
|
20240110,152400,118043590,3640,3640,3640,3640,0
|
|
20240110,152300,118043590,3640,3640,3640,3640,0
|
|
20240110,152200,118043590,3640,3640,3640,3640,0
|
|
20240110,152100,118043590,3640,3640,3640,3640,0
|
|
20240110,152000,118043590,3640,3640,3640,3640,0
|
|
20240110,151900,118043590,3640,3640,3640,3640,34
|
|
20240110,151800,117919830,3640,3635,3640,3635,117
|
|
20240110,151700,117494325,3635,3640,3640,3635,440
|
|
20240110,151600,115894900,3635,3635,3635,3635,159
|
|
20240110,151500,115316935,3640,3640,3640,3640,11
|
|
20240110,151400,115276895,3635,3635,3635,3635,1000
|
|
20240110,151300,111641895,3640,3640,3640,3640,0
|
|
20240110,151200,111641895,3640,3635,3640,3635,11
|
|
20240110,151100,111601905,3640,3640,3640,3640,10
|
|
20240110,151000,111565505,3640,3635,3640,3635,555
|
|
20240110,150900,109547930,3635,3635,3635,3635,651
|
|
20240110,150800,107181545,3640,3635,3640,3635,37
|
|
20240110,150700,107047045,3640,3640,3640,3640,150
|
|
20240110,150600,106501045,3640,3640,3640,3640,0
|
|
20240110,150500,106501045,3640,3640,3640,3640,0
|
|
20240110,150400,106501045,3640,3640,3640,3640,0
|
|
20240110,150300,106501045,3640,3640,3640,3640,0
|
|
20240110,150200,106501045,3640,3640,3640,3640,0
|
|
20240110,150100,106501045,3640,3640,3640,3640,0
|
|
20240110,150000,106501045,3640,3640,3640,3640,1
|
|
20240110,145900,106497405,3635,3635,3635,3635,0
|
|
20240110,145800,106497405,3635,3635,3635,3635,19
|
|
20240110,145700,106428340,3640,3640,3640,3640,0
|
|
20240110,145600,106428340,3640,3640,3640,3640,0
|
|
20240110,145500,106428340,3640,3640,3640,3640,1
|
|
20240110,145400,106424700,3635,3640,3640,3635,260
|
|
20240110,145300,105479300,3640,3640,3640,3640,0
|
|
20240110,145200,105479300,3640,3640,3640,3640,0
|
|
20240110,145100,105479300,3640,3640,3640,3640,0
|
|
20240110,145000,105479300,3640,3640,3640,3640,0
|
|
20240110,144900,105479300,3640,3640,3640,3640,0
|
|
20240110,144800,105479300,3640,3635,3640,3635,8
|
|
20240110,144700,105450215,3640,3640,3640,3640,0
|
|
20240110,144600,105450215,3640,3640,3640,3640,0
|
|
20240110,144500,105450215,3640,3635,3640,3635,11
|
|
20240110,144400,105410225,3635,3635,3635,3635,0
|
|
20240110,144300,105410225,3635,3635,3635,3635,0
|
|
20240110,144200,105410225,3635,3635,3635,3635,0
|
|
20240110,144100,105410225,3635,3635,3635,3635,0
|
|
20240110,144000,105410225,3635,3635,3635,3635,0
|
|
20240110,143900,105410225,3635,3635,3635,3635,0
|
|
20240110,143800,105410225,3635,3635,3635,3635,10
|
|
20240110,143700,105373875,3640,3640,3640,3640,0
|
|
20240110,143600,105373875,3640,3640,3640,3640,40
|
|
20240110,143500,105228275,3640,3640,3640,3640,13
|
|
20240110,143400,105180955,3640,3640,3640,3640,16
|
|
20240110,143300,105122715,3640,3640,3640,3640,30
|
|
20240110,143200,105013515,3635,3635,3635,3635,0
|
|
20240110,143100,105013515,3635,3635,3635,3635,0
|
|
20240110,143000,105013515,3635,3635,3635,3635,675
|
|
20240110,142900,102559890,3630,3630,3630,3630,270
|
|
20240110,142800,101579790,3640,3640,3640,3640,0
|
|
20240110,142700,101579790,3640,3640,3640,3640,150
|
|
20240110,142600,101033790,3630,3635,3635,3630,364
|
|
20240110,142500,99712400,3635,3635,3635,3635,0
|
|
20240110,142400,99712400,3635,3635,3635,3635,0
|
|
20240110,142300,99712400,3635,3640,3640,3635,3029
|
|
20240110,142200,88694785,3645,3645,3645,3645,3
|
|
20240110,142100,88683850,3640,3640,3640,3640,0
|
|
20240110,142000,88683850,3640,3640,3640,3640,0
|
|
20240110,141900,88683850,3640,3640,3640,3640,0
|
|
20240110,141800,88683850,3640,3640,3640,3640,0
|
|
20240110,141700,88683850,3640,3640,3640,3640,0
|
|
20240110,141600,88683850,3640,3640,3640,3640,120
|
|
20240110,141500,88247050,3640,3640,3640,3640,0
|
|
20240110,141400,88247050,3640,3640,3640,3640,0
|
|
20240110,141300,88247050,3640,3640,3640,3640,0
|
|
20240110,141200,88247050,3640,3640,3640,3640,107
|
|
20240110,141100,87857570,3640,3650,3650,3640,577
|
|
20240110,141000,85756515,3650,3650,3650,3650,1
|
|
20240110,140900,85752865,3650,3650,3650,3650,0
|
|
20240110,140800,85752865,3650,3650,3650,3650,0
|
|
20240110,140700,85752865,3650,3650,3650,3650,0
|
|
20240110,140600,85752865,3650,3650,3650,3650,0
|
|
20240110,140500,85752865,3650,3650,3650,3650,0
|
|
20240110,140400,85752865,3650,3650,3650,3650,0
|
|
20240110,140300,85752865,3650,3650,3650,3650,13
|
|
20240110,140200,85705415,3645,3645,3645,3645,0
|
|
20240110,140100,85705415,3645,3645,3645,3645,0
|
|
20240110,140000,85705415,3645,3645,3645,3645,100
|
|
20240110,135900,85340915,3650,3650,3650,3650,0
|
|
20240110,135800,85340915,3650,3650,3650,3650,0
|
|
20240110,135700,85340915,3650,3650,3650,3650,0
|
|
20240110,135600,85340915,3650,3650,3650,3650,0
|
|
20240110,135500,85340915,3650,3650,3650,3650,0
|
|
20240110,135400,85340915,3650,3650,3650,3650,0
|
|
20240110,135300,85340915,3650,3650,3650,3650,0
|
|
20240110,135200,85340915,3650,3650,3650,3650,0
|
|
20240110,135100,85340915,3650,3650,3650,3650,0
|
|
20240110,135000,85340915,3650,3650,3650,3650,1369
|
|
20240110,134900,80344065,3640,3640,3640,3640,0
|
|
20240110,134800,80344065,3640,3640,3640,3640,0
|
|
20240110,134700,80344065,3640,3640,3640,3640,0
|
|
20240110,134600,80344065,3640,3640,3640,3640,1
|
|
20240110,134500,80340425,3655,3655,3655,3655,0
|
|
20240110,134400,80340425,3655,3655,3655,3655,0
|
|
20240110,134300,80340425,3655,3655,3655,3655,0
|
|
20240110,134200,80340425,3655,3655,3655,3655,0
|
|
20240110,134100,80340425,3655,3655,3655,3655,0
|
|
20240110,134000,80340425,3655,3655,3655,3655,0
|
|
20240110,133900,80340425,3655,3655,3655,3655,0
|
|
20240110,133800,80340425,3655,3655,3655,3655,0
|
|
20240110,133700,80340425,3655,3655,3655,3655,0
|
|
20240110,133600,80340425,3655,3655,3655,3655,0
|
|
20240110,133500,80340425,3655,3655,3655,3655,20
|
|
20240110,133400,80267325,3655,3655,3655,3655,0
|
|
20240110,133300,80267325,3655,3655,3655,3655,0
|
|
20240110,133200,80267325,3655,3655,3655,3655,0
|
|
20240110,133100,80267325,3655,3655,3655,3655,13
|
|
20240110,133000,80219810,3655,3655,3655,3655,0
|
|
20240110,132900,80219810,3655,3655,3655,3655,1
|
|
20240110,132800,80216155,3650,3650,3650,3650,0
|
|
20240110,132700,80216155,3650,3650,3650,3650,0
|
|
20240110,132600,80216155,3650,3650,3650,3650,1
|
|
20240110,132500,80212505,3650,3650,3650,3650,0
|
|
20240110,132400,80212505,3650,3650,3650,3650,278
|
|
20240110,132300,79197805,3655,3655,3655,3655,0
|
|
20240110,132200,79197805,3655,3655,3655,3655,70
|
|
20240110,132100,78941955,3655,3655,3655,3655,1
|
|
20240110,132000,78938300,3640,3640,3640,3640,68
|
|
20240110,131900,78690780,3655,3655,3655,3655,0
|
|
20240110,131800,78690780,3655,3655,3655,3655,0
|
|
20240110,131700,78690780,3655,3655,3655,3655,0
|
|
20240110,131600,78690780,3655,3655,3655,3655,0
|
|
20240110,131500,78690780,3655,3655,3655,3655,0
|
|
20240110,131400,78690780,3655,3655,3655,3655,0
|
|
20240110,131300,78690780,3655,3655,3655,3655,0
|
|
20240110,131200,78690780,3655,3655,3655,3655,0
|
|
20240110,131100,78690780,3655,3655,3655,3655,0
|
|
20240110,131000,78690780,3655,3655,3655,3655,0
|
|
20240110,130900,78690780,3655,3655,3655,3655,0
|
|
20240110,130800,78690780,3655,3655,3655,3655,0
|
|
20240110,130700,78690780,3655,3655,3655,3655,0
|
|
20240110,130600,78690780,3655,3655,3655,3655,1
|
|
20240110,130500,78687125,3650,3650,3650,3650,0
|
|
20240110,130400,78687125,3650,3650,3650,3650,0
|
|
20240110,130300,78687125,3650,3650,3650,3650,70
|
|
20240110,130200,78431625,3645,3645,3650,3645,968
|
|
20240110,130100,74901640,3645,3655,3655,3645,55
|
|
20240110,130000,74700635,3655,3655,3655,3655,0
|
|
20240110,125900,74700635,3655,3655,3655,3655,13
|
|
20240110,125800,74653120,3650,3650,3650,3650,0
|
|
20240110,125700,74653120,3650,3650,3650,3650,0
|
|
20240110,125600,74653120,3650,3650,3650,3650,0
|
|
20240110,125500,74653120,3650,3650,3650,3650,0
|
|
20240110,125400,74653120,3650,3650,3650,3650,0
|
|
20240110,125300,74653120,3650,3650,3650,3650,1
|
|
20240110,125200,74649470,3655,3655,3655,3655,0
|
|
20240110,125100,74649470,3655,3655,3655,3655,0
|
|
20240110,125000,74649470,3655,3655,3655,3655,0
|
|
20240110,124900,74649470,3655,3655,3655,3655,0
|
|
20240110,124800,74649470,3655,3655,3655,3655,0
|
|
20240110,124700,74649470,3655,3655,3655,3655,0
|
|
20240110,124600,74649470,3655,3655,3655,3655,0
|
|
20240110,124500,74649470,3655,3655,3655,3655,20
|
|
20240110,124400,74576370,3655,3655,3655,3655,0
|
|
20240110,124300,74576370,3655,3655,3655,3655,0
|
|
20240110,124200,74576370,3655,3655,3655,3655,20
|
|
20240110,124100,74503270,3650,3650,3650,3650,0
|
|
20240110,124000,74503270,3650,3650,3650,3650,0
|
|
20240110,123900,74503270,3650,3650,3650,3650,0
|
|
20240110,123800,74503270,3650,3650,3650,3650,0
|
|
20240110,123700,74503270,3650,3650,3650,3650,27
|
|
20240110,123600,74404720,3650,3650,3655,3650,61
|
|
20240110,123500,74182035,3655,3655,3655,3655,8
|
|
20240110,123400,74152795,3655,3645,3655,3645,11
|
|
20240110,123300,74112680,3655,3655,3655,3655,0
|
|
20240110,123200,74112680,3655,3655,3655,3655,0
|
|
20240110,123100,74112680,3655,3655,3655,3655,0
|
|
20240110,123000,74112680,3655,3655,3655,3655,0
|
|
20240110,122900,74112680,3655,3655,3655,3655,0
|
|
20240110,122800,74112680,3655,3655,3655,3655,0
|
|
20240110,122700,74112680,3655,3655,3655,3655,13
|
|
20240110,122600,74065165,3645,3645,3645,3645,0
|
|
20240110,122500,74065165,3645,3645,3645,3645,21
|
|
20240110,122400,73988620,3645,3645,3645,3645,0
|
|
20240110,122300,73988620,3645,3645,3645,3645,0
|
|
20240110,122200,73988620,3645,3645,3645,3645,1
|
|
20240110,122100,73984975,3640,3640,3640,3640,0
|
|
20240110,122000,73984975,3640,3655,3655,3640,355
|
|
20240110,121900,72691140,3640,3640,3640,3640,0
|
|
20240110,121800,72691140,3640,3645,3645,3640,486
|
|
20240110,121700,70919730,3650,3650,3650,3650,0
|
|
20240110,121600,70919730,3650,3650,3650,3650,0
|
|
20240110,121500,70919730,3650,3650,3650,3650,0
|
|
20240110,121400,70919730,3650,3650,3650,3650,16
|
|
20240110,121300,70861330,3655,3645,3655,3645,200
|
|
20240110,121200,70130950,3645,3645,3645,3645,0
|
|
20240110,121100,70130950,3645,3645,3645,3645,20
|
|
20240110,121000,70058050,3655,3655,3655,3655,0
|
|
20240110,120900,70058050,3655,3655,3655,3655,0
|
|
20240110,120800,70058050,3655,3655,3655,3655,0
|
|
20240110,120700,70058050,3655,3655,3655,3655,0
|
|
20240110,120600,70058050,3655,3655,3655,3655,0
|
|
20240110,120500,70058050,3655,3655,3655,3655,50
|
|
20240110,120400,69875300,3655,3655,3655,3655,0
|
|
20240110,120300,69875300,3655,3655,3655,3655,0
|
|
20240110,120200,69875300,3655,3655,3655,3655,0
|
|
20240110,120100,69875300,3655,3655,3655,3655,20
|
|
20240110,120000,69802200,3655,3655,3655,3655,0
|
|
20240110,115900,69802200,3655,3655,3655,3655,0
|
|
20240110,115800,69802200,3655,3655,3655,3655,0
|
|
20240110,115700,69802200,3655,3655,3655,3655,0
|
|
20240110,115600,69802200,3655,3655,3655,3655,0
|
|
20240110,115500,69802200,3655,3655,3655,3655,13
|
|
20240110,115400,69754685,3655,3655,3655,3655,0
|
|
20240110,115300,69754685,3655,3655,3655,3655,0
|
|
20240110,115200,69754685,3655,3655,3655,3655,1
|
|
20240110,115100,69751030,3640,3640,3640,3640,0
|
|
20240110,115000,69751030,3640,3640,3640,3640,0
|
|
20240110,114900,69751030,3640,3640,3640,3640,0
|
|
20240110,114800,69751030,3640,3640,3640,3640,0
|
|
20240110,114700,69751030,3640,3640,3640,3640,0
|
|
20240110,114600,69751030,3640,3640,3640,3640,0
|
|
20240110,114500,69751030,3640,3655,3655,3640,106
|
|
20240110,114400,69365175,3645,3645,3645,3645,300
|
|
20240110,114300,68271675,3655,3640,3655,3640,71
|
|
20240110,114200,68013220,3655,3655,3655,3655,0
|
|
20240110,114100,68013220,3655,3655,3655,3655,0
|
|
20240110,114000,68013220,3655,3655,3655,3655,0
|
|
20240110,113900,68013220,3655,3655,3655,3655,0
|
|
20240110,113800,68013220,3655,3655,3655,3655,0
|
|
20240110,113700,68013220,3655,3655,3655,3655,0
|
|
20240110,113600,68013220,3655,3655,3655,3655,0
|
|
20240110,113500,68013220,3655,3655,3655,3655,0
|
|
20240110,113400,68013220,3655,3655,3655,3655,0
|
|
20240110,113300,68013220,3655,3635,3655,3635,18
|
|
20240110,113200,67947770,3655,3645,3655,3645,102
|
|
20240110,113100,67575965,3645,3640,3645,3640,102
|
|
20240110,113000,67204325,3655,3655,3655,3655,1
|
|
20240110,112900,67200670,3655,3655,3655,3655,0
|
|
20240110,112800,67200670,3655,3655,3655,3655,0
|
|
20240110,112700,67200670,3655,3655,3655,3655,0
|
|
20240110,112600,67200670,3655,3655,3655,3655,0
|
|
20240110,112500,67200670,3655,3655,3655,3655,1
|
|
20240110,112400,67197015,3635,3635,3635,3635,9
|
|
20240110,112300,67164300,3655,3655,3655,3655,13
|
|
20240110,112200,67116785,3655,3650,3655,3650,5
|
|
20240110,112100,67098530,3650,3650,3650,3650,0
|
|
20240110,112000,67098530,3650,3650,3650,3650,0
|
|
20240110,111900,67098530,3650,3650,3650,3650,0
|
|
20240110,111800,67098530,3650,3650,3650,3650,100
|
|
20240110,111700,66733530,3650,3650,3650,3650,0
|
|
20240110,111600,66733530,3650,3650,3650,3650,0
|
|
20240110,111500,66733530,3650,3650,3650,3650,0
|
|
20240110,111400,66733530,3650,3635,3650,3635,3
|
|
20240110,111300,66722610,3635,3635,3635,3635,9
|
|
20240110,111200,66689895,3630,3630,3630,3630,0
|
|
20240110,111100,66689895,3630,3635,3635,3630,300
|
|
20240110,111000,65599570,3645,3645,3645,3645,2
|
|
20240110,110900,65592280,3650,3650,3650,3650,0
|
|
20240110,110800,65592280,3650,3650,3650,3650,0
|
|
20240110,110700,65592280,3650,3650,3650,3650,10
|
|
20240110,110600,65555780,3650,3650,3650,3650,0
|
|
20240110,110500,65555780,3650,3650,3650,3650,0
|
|
20240110,110400,65555780,3650,3650,3650,3650,0
|
|
20240110,110300,65555780,3650,3650,3650,3650,0
|
|
20240110,110200,65555780,3650,3650,3650,3650,3
|
|
20240110,110100,65544830,3645,3645,3645,3645,0
|
|
20240110,110000,65544830,3645,3645,3645,3645,0
|
|
20240110,105900,65544830,3645,3645,3645,3645,2
|
|
20240110,105800,65537540,3650,3650,3650,3650,0
|
|
20240110,105700,65537540,3650,3650,3650,3650,2
|
|
20240110,105600,65530240,3650,3650,3650,3650,0
|
|
20240110,105500,65530240,3650,3650,3650,3650,0
|
|
20240110,105400,65530240,3650,3650,3650,3650,0
|
|
20240110,105300,65530240,3650,3650,3650,3650,0
|
|
20240110,105200,65530240,3650,3640,3650,3640,3
|
|
20240110,105100,65519305,3640,3640,3640,3640,13
|
|
20240110,105000,65471985,3640,3640,3640,3640,0
|
|
20240110,104900,65471985,3640,3640,3640,3640,0
|
|
20240110,104800,65471985,3640,3640,3640,3640,0
|
|
20240110,104700,65471985,3640,3640,3640,3640,20
|
|
20240110,104600,65399185,3640,3640,3640,3640,0
|
|
20240110,104500,65399185,3640,3640,3640,3640,732
|
|
20240110,104400,62734705,3645,3645,3645,3645,0
|
|
20240110,104300,62734705,3645,3645,3645,3645,0
|
|
20240110,104200,62734705,3645,3645,3645,3645,353
|
|
20240110,104100,61448020,3655,3655,3655,3655,1
|
|
20240110,104000,61444365,3650,3650,3650,3650,0
|
|
20240110,103900,61444365,3650,3650,3650,3650,2178
|
|
20240110,103800,53494665,3655,3655,3655,3655,0
|
|
20240110,103700,53494665,3655,3655,3655,3655,1
|
|
20240110,103600,53491010,3650,3650,3650,3650,0
|
|
20240110,103500,53491010,3650,3650,3650,3650,68
|
|
20240110,103400,53242810,3655,3655,3655,3655,54
|
|
20240110,103300,53045440,3650,3650,3650,3650,1
|
|
20240110,103200,53041790,3650,3650,3650,3650,0
|
|
20240110,103100,53041790,3650,3650,3650,3650,1
|
|
20240110,103000,53038140,3660,3660,3660,3660,0
|
|
20240110,102900,53038140,3660,3660,3660,3660,0
|
|
20240110,102800,53038140,3660,3660,3660,3660,0
|
|
20240110,102700,53038140,3660,3650,3660,3650,3
|
|
20240110,102600,53027180,3660,3660,3660,3660,0
|
|
20240110,102500,53027180,3660,3660,3660,3660,2
|
|
20240110,102400,53019860,3670,3670,3670,3670,0
|
|
20240110,102300,53019860,3670,3670,3670,3670,0
|
|
20240110,102200,53019860,3670,3670,3670,3670,0
|
|
20240110,102100,53019860,3670,3670,3670,3670,0
|
|
20240110,102000,53019860,3670,3670,3670,3670,0
|
|
20240110,101900,53019860,3670,3645,3670,3645,110
|
|
20240110,101800,52618885,3645,3645,3645,3645,166
|
|
20240110,101700,52013815,3670,3645,3670,3640,128
|
|
20240110,101600,51547500,3670,3640,3670,3640,438
|
|
20240110,101500,49940550,3640,3640,3640,3640,1
|
|
20240110,101400,49936910,3670,3670,3670,3670,0
|
|
20240110,101300,49936910,3670,3670,3670,3670,0
|
|
20240110,101200,49936910,3670,3670,3670,3670,0
|
|
20240110,101100,49936910,3670,3670,3670,3670,2
|
|
20240110,101000,49929570,3670,3670,3670,3670,0
|
|
20240110,100900,49929570,3670,3670,3670,3670,0
|
|
20240110,100800,49929570,3670,3670,3670,3670,0
|
|
20240110,100700,49929570,3670,3670,3670,3670,0
|
|
20240110,100600,49929570,3670,3660,3670,3640,5572
|
|
20240110,100500,29489670,3660,3660,3660,3660,0
|
|
20240110,100400,29489670,3660,3640,3660,3640,79
|
|
20240110,100300,29202090,3660,3660,3660,3660,1
|
|
20240110,100200,29198430,3655,3645,3655,3645,103
|
|
20240110,100100,28822985,3660,3645,3660,3645,41
|
|
20240110,100000,28673525,3660,3660,3660,3660,0
|
|
20240110,095900,28673525,3660,3650,3660,3645,886
|
|
20240110,095800,25440280,3665,3665,3665,3665,0
|
|
20240110,095700,25440280,3665,3665,3665,3665,1
|
|
20240110,095600,25436615,3665,3655,3665,3655,1037
|
|
20240110,095500,21646370,3670,3670,3670,3670,0
|
|
20240110,095400,21646370,3670,3670,3670,3670,0
|
|
20240110,095300,21646370,3670,3670,3670,3670,0
|
|
20240110,095200,21646370,3670,3670,3670,3670,0
|
|
20240110,095100,21646370,3670,3670,3670,3670,10
|
|
20240110,095000,21609670,3670,3670,3670,3670,0
|
|
20240110,094900,21609670,3670,3670,3670,3670,0
|
|
20240110,094800,21609670,3670,3670,3670,3670,0
|
|
20240110,094700,21609670,3670,3670,3670,3670,13
|
|
20240110,094600,21561960,3670,3670,3670,3670,0
|
|
20240110,094500,21561960,3670,3670,3670,3670,0
|
|
20240110,094400,21561960,3670,3670,3670,3670,0
|
|
20240110,094300,21561960,3670,3670,3670,3670,2
|
|
20240110,094200,21554620,3655,3665,3670,3655,1227
|
|
20240110,094100,17055010,3670,3670,3670,3670,0
|
|
20240110,094000,17055010,3670,3670,3670,3670,0
|
|
20240110,093900,17055010,3670,3670,3670,3670,0
|
|
20240110,093800,17055010,3670,3670,3670,3670,0
|
|
20240110,093700,17055010,3670,3670,3670,3670,72
|
|
20240110,093600,16790770,3670,3670,3670,3670,0
|
|
20240110,093500,16790770,3670,3670,3670,3670,0
|
|
20240110,093400,16790770,3670,3670,3670,3670,0
|
|
20240110,093300,16790770,3670,3670,3670,3670,0
|
|
20240110,093200,16790770,3670,3655,3670,3655,31
|
|
20240110,093100,16677450,3660,3670,3670,3660,151
|
|
20240110,093000,16124780,3660,3660,3670,3655,471
|
|
20240110,092900,14401060,3665,3660,3665,3660,100
|
|
20240110,092800,14035010,3660,3660,3665,3660,154
|
|
20240110,092700,13471365,3660,3665,3665,3655,271
|
|
20240110,092600,12479750,3675,3675,3675,3675,0
|
|
20240110,092500,12479750,3675,3675,3675,3675,0
|
|
20240110,092400,12479750,3675,3675,3675,3675,0
|
|
20240110,092300,12479750,3675,3675,3675,3675,0
|
|
20240110,092200,12479750,3675,3675,3675,3675,0
|
|
20240110,092100,12479750,3675,3675,3675,3675,0
|
|
20240110,092000,12479750,3675,3675,3675,3675,0
|
|
20240110,091900,12479750,3675,3655,3675,3650,1536
|
|
20240110,091800,6845155,3650,3650,3650,3650,35
|
|
20240110,091700,6717405,3640,3640,3640,3640,0
|
|
20240110,091600,6717405,3640,3640,3640,3640,800
|
|
20240110,091500,3805405,3650,3640,3650,3640,71
|
|
20240110,091400,3546610,3650,3650,3650,3650,0
|
|
20240110,091300,3546610,3650,3650,3650,3650,0
|
|
20240110,091200,3546610,3650,3650,3650,3650,48
|
|
20240110,091100,3371410,3650,3650,3650,3650,20
|
|
20240110,091000,3298410,3655,3655,3655,3655,1
|
|
20240110,090900,3294755,3650,3650,3650,3650,200
|
|
20240110,090800,2564755,3655,3655,3655,3655,2
|
|
20240110,090700,2557445,3650,3650,3650,3650,0
|
|
20240110,090600,2557445,3650,3650,3650,3650,59
|
|
20240110,090500,2342095,3650,3650,3650,3650,0
|
|
20240110,090400,2342095,3650,3650,3650,3650,0
|
|
20240110,090300,2342095,3650,3650,3650,3650,0
|
|
20240110,090200,2342095,3650,3650,3650,3650,21
|
|
20240110,090100,2265445,3655,3655,3655,3655,0
|
|
20240110,090000,2265445,3655,3640,3655,3640,622
|