612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,190900,936199140,3125,3125,3125,3125,3277
|
|
20240103,190800,936199140,3125,3125,3125,3125,0
|
|
20240103,190700,936199140,3125,3125,3125,3125,0
|
|
20240103,190600,936199140,3125,3125,3125,3125,0
|
|
20240103,190500,936199140,3125,3125,3125,3125,0
|
|
20240103,190400,936199140,3125,3125,3125,3125,0
|
|
20240103,190300,936199140,3125,3125,3125,3125,0
|
|
20240103,190200,936199140,3125,3125,3125,3125,0
|
|
20240103,190100,936199140,3125,3125,3125,3125,0
|
|
20240103,190000,936199140,3125,3125,3125,3125,0
|
|
20240103,185900,936199140,3125,3125,3125,3125,0
|
|
20240103,185800,936199140,3125,3125,3125,3125,0
|
|
20240103,185700,936199140,3125,3125,3125,3125,0
|
|
20240103,185600,936199140,3125,3125,3125,3125,0
|
|
20240103,185500,936199140,3125,3125,3125,3125,0
|
|
20240103,185400,936199140,3125,3125,3125,3125,0
|
|
20240103,185300,936199140,3125,3125,3125,3125,0
|
|
20240103,185200,936199140,3125,3125,3125,3125,0
|
|
20240103,185100,936199140,3125,3125,3125,3125,0
|
|
20240103,185000,936199140,3125,3125,3125,3125,0
|
|
20240103,184900,936199140,3125,3125,3125,3125,0
|
|
20240103,184800,936199140,3125,3125,3125,3125,0
|
|
20240103,184700,936199140,3125,3125,3125,3125,0
|
|
20240103,184600,936199140,3125,3125,3125,3125,0
|
|
20240103,184500,936199140,3125,3125,3125,3125,0
|
|
20240103,184400,936199140,3125,3125,3125,3125,0
|
|
20240103,184300,936199140,3125,3125,3125,3125,0
|
|
20240103,184200,936199140,3125,3125,3125,3125,0
|
|
20240103,184100,936199140,3125,3125,3125,3125,0
|
|
20240103,184000,936199140,3125,3125,3125,3125,0
|
|
20240103,183900,936199140,3125,3125,3125,3125,3277
|
|
20240103,183800,936199140,3125,3125,3125,3125,0
|
|
20240103,183700,936199140,3125,3125,3125,3125,0
|
|
20240103,183600,936199140,3125,3125,3125,3125,0
|
|
20240103,183500,936199140,3125,3125,3125,3125,0
|
|
20240103,183400,936199140,3125,3125,3125,3125,0
|
|
20240103,183300,936199140,3125,3125,3125,3125,0
|
|
20240103,183200,936199140,3125,3125,3125,3125,0
|
|
20240103,183100,936199140,3125,3125,3125,3125,0
|
|
20240103,183000,936199140,3125,3125,3125,3125,0
|
|
20240103,182900,936199140,3125,3125,3125,3125,0
|
|
20240103,182800,936199140,3125,3125,3125,3125,0
|
|
20240103,182700,936199140,3125,3125,3125,3125,0
|
|
20240103,182600,936199140,3125,3125,3125,3125,0
|
|
20240103,182500,936199140,3125,3125,3125,3125,0
|
|
20240103,182400,936199140,3125,3125,3125,3125,0
|
|
20240103,182300,936199140,3125,3125,3125,3125,0
|
|
20240103,182200,936199140,3125,3125,3125,3125,0
|
|
20240103,182100,936199140,3125,3125,3125,3125,0
|
|
20240103,182000,936199140,3125,3125,3125,3125,0
|
|
20240103,181900,936199140,3125,3125,3125,3125,0
|
|
20240103,181800,936199140,3125,3125,3125,3125,0
|
|
20240103,181700,936199140,3125,3125,3125,3125,0
|
|
20240103,181600,936199140,3125,3125,3125,3125,0
|
|
20240103,181500,936199140,3125,3125,3125,3125,0
|
|
20240103,181400,936199140,3125,3125,3125,3125,0
|
|
20240103,181300,936199140,3125,3125,3125,3125,0
|
|
20240103,181200,936199140,3125,3125,3125,3125,0
|
|
20240103,181100,936199140,3125,3125,3125,3125,0
|
|
20240103,181000,936199140,3125,3125,3125,3125,0
|
|
20240103,180900,936199140,3125,3125,3125,3125,3277
|
|
20240103,180800,936199140,3125,3125,3125,3125,0
|
|
20240103,180700,936199140,3125,3125,3125,3125,0
|
|
20240103,180600,936199140,3125,3125,3125,3125,0
|
|
20240103,180500,936199140,3125,3125,3125,3125,0
|
|
20240103,180400,936199140,3125,3125,3125,3125,0
|
|
20240103,180300,936199140,3125,3125,3125,3125,0
|
|
20240103,180200,936199140,3125,3125,3125,3125,0
|
|
20240103,180100,936199140,3125,3125,3125,3125,0
|
|
20240103,180000,936199140,3125,3125,3125,3125,0
|
|
20240103,175900,936199140,3125,3125,3125,3125,0
|
|
20240103,175800,936199140,3125,3125,3125,3125,0
|
|
20240103,175700,936199140,3125,3125,3125,3125,0
|
|
20240103,175600,936199140,3125,3125,3125,3125,0
|
|
20240103,175500,936199140,3125,3125,3125,3125,0
|
|
20240103,175400,936199140,3125,3125,3125,3125,0
|
|
20240103,175300,936199140,3125,3125,3125,3125,0
|
|
20240103,175200,936199140,3125,3125,3125,3125,0
|
|
20240103,175100,936199140,3125,3125,3125,3125,0
|
|
20240103,175000,936199140,3125,3125,3125,3125,0
|
|
20240103,174900,936199140,3125,3125,3125,3125,0
|
|
20240103,174800,936199140,3125,3125,3125,3125,0
|
|
20240103,174700,936199140,3125,3125,3125,3125,0
|
|
20240103,174600,936199140,3125,3125,3125,3125,0
|
|
20240103,174500,936199140,3125,3125,3125,3125,0
|
|
20240103,174400,936199140,3125,3125,3125,3125,0
|
|
20240103,174300,936199140,3125,3125,3125,3125,0
|
|
20240103,174200,936199140,3125,3125,3125,3125,0
|
|
20240103,174100,936199140,3125,3125,3125,3125,0
|
|
20240103,174000,936199140,3125,3125,3125,3125,0
|
|
20240103,173900,936199140,3125,3125,3125,3125,3277
|
|
20240103,173800,936199140,3125,3125,3125,3125,0
|
|
20240103,173700,936199140,3125,3125,3125,3125,0
|
|
20240103,173600,936199140,3125,3125,3125,3125,0
|
|
20240103,173500,936199140,3125,3125,3125,3125,0
|
|
20240103,173400,936199140,3125,3125,3125,3125,0
|
|
20240103,173300,936199140,3125,3125,3125,3125,0
|
|
20240103,173200,936199140,3125,3125,3125,3125,0
|
|
20240103,173100,936199140,3125,3125,3125,3125,0
|
|
20240103,173000,936199140,3125,3125,3125,3125,0
|
|
20240103,172900,936199140,3125,3125,3125,3125,0
|
|
20240103,172800,936199140,3125,3125,3125,3125,0
|
|
20240103,172700,936199140,3125,3125,3125,3125,0
|
|
20240103,172600,936199140,3125,3125,3125,3125,0
|
|
20240103,172500,936199140,3125,3125,3125,3125,0
|
|
20240103,172400,936199140,3125,3125,3125,3125,0
|
|
20240103,172300,936199140,3125,3125,3125,3125,0
|
|
20240103,172200,936199140,3125,3125,3125,3125,0
|
|
20240103,172100,936199140,3125,3125,3125,3125,0
|
|
20240103,172000,936199140,3125,3125,3125,3125,0
|
|
20240103,171900,936199140,3125,3125,3125,3125,0
|
|
20240103,171800,936199140,3125,3125,3125,3125,0
|
|
20240103,171700,936199140,3125,3125,3125,3125,0
|
|
20240103,171600,936199140,3125,3125,3125,3125,0
|
|
20240103,171500,936199140,3125,3125,3125,3125,0
|
|
20240103,171400,936199140,3125,3125,3125,3125,0
|
|
20240103,171300,936199140,3125,3125,3125,3125,0
|
|
20240103,171200,936199140,3125,3125,3125,3125,0
|
|
20240103,171100,936199140,3125,3125,3125,3125,0
|
|
20240103,171000,936199140,3125,3125,3125,3125,0
|
|
20240103,170900,936199140,3125,3125,3125,3125,3277
|
|
20240103,170800,936199140,3125,3125,3125,3125,0
|
|
20240103,170700,936199140,3125,3125,3125,3125,0
|
|
20240103,170600,936199140,3125,3125,3125,3125,0
|
|
20240103,170500,936199140,3125,3125,3125,3125,0
|
|
20240103,170400,936199140,3125,3125,3125,3125,0
|
|
20240103,170300,936199140,3125,3125,3125,3125,0
|
|
20240103,170200,936199140,3125,3125,3125,3125,0
|
|
20240103,170100,936199140,3125,3125,3125,3125,0
|
|
20240103,170000,936199140,3125,3125,3125,3125,0
|
|
20240103,165900,936199140,3125,3125,3125,3125,0
|
|
20240103,165800,936199140,3125,3125,3125,3125,0
|
|
20240103,165700,936199140,3125,3125,3125,3125,0
|
|
20240103,165600,936199140,3125,3125,3125,3125,0
|
|
20240103,165500,936199140,3125,3125,3125,3125,0
|
|
20240103,165400,936199140,3125,3125,3125,3125,0
|
|
20240103,165300,936199140,3125,3125,3125,3125,0
|
|
20240103,165200,936199140,3125,3125,3125,3125,0
|
|
20240103,165100,936199140,3125,3125,3125,3125,0
|
|
20240103,165000,936199140,3125,3125,3125,3125,0
|
|
20240103,164900,936199140,3125,3125,3125,3125,0
|
|
20240103,164800,936199140,3125,3125,3125,3125,0
|
|
20240103,164700,936199140,3125,3125,3125,3125,0
|
|
20240103,164600,936199140,3125,3125,3125,3125,0
|
|
20240103,164500,936199140,3125,3125,3125,3125,0
|
|
20240103,164400,936199140,3125,3125,3125,3125,0
|
|
20240103,164300,936199140,3125,3125,3125,3125,0
|
|
20240103,164200,936199140,3125,3125,3125,3125,0
|
|
20240103,164100,936199140,3125,3125,3125,3125,0
|
|
20240103,164000,936199140,3125,3125,3125,3125,0
|
|
20240103,163900,936199140,3125,3125,3125,3125,3277
|
|
20240103,163800,936199140,3125,3125,3125,3125,0
|
|
20240103,163700,936199140,3125,3125,3125,3125,0
|
|
20240103,163600,936199140,3125,3125,3125,3125,0
|
|
20240103,163500,936199140,3125,3125,3125,3125,0
|
|
20240103,163400,936199140,3125,3125,3125,3125,0
|
|
20240103,163300,936199140,3125,3125,3125,3125,0
|
|
20240103,163200,936199140,3125,3125,3125,3125,0
|
|
20240103,163100,936199140,3125,3125,3125,3125,0
|
|
20240103,163000,936199140,3125,3125,3125,3125,0
|
|
20240103,162900,936199140,3125,3125,3125,3125,0
|
|
20240103,162800,936199140,3125,3125,3125,3125,0
|
|
20240103,162700,936199140,3125,3125,3125,3125,0
|
|
20240103,162600,936199140,3125,3125,3125,3125,0
|
|
20240103,162500,936199140,3125,3125,3125,3125,0
|
|
20240103,162400,936199140,3125,3125,3125,3125,0
|
|
20240103,162300,936199140,3125,3125,3125,3125,0
|
|
20240103,162200,936199140,3125,3125,3125,3125,0
|
|
20240103,162100,936199140,3125,3125,3125,3125,0
|
|
20240103,162000,936199140,3125,3125,3125,3125,0
|
|
20240103,161900,936199140,3125,3125,3125,3125,0
|
|
20240103,161800,936199140,3125,3125,3125,3125,0
|
|
20240103,161700,936199140,3125,3125,3125,3125,0
|
|
20240103,161600,936199140,3125,3125,3125,3125,0
|
|
20240103,161500,936199140,3125,3125,3125,3125,0
|
|
20240103,161400,936199140,3125,3125,3125,3125,0
|
|
20240103,161300,936199140,3125,3125,3125,3125,0
|
|
20240103,161200,936199140,3125,3125,3125,3125,0
|
|
20240103,161100,936199140,3125,3125,3125,3125,0
|
|
20240103,161000,936199140,3125,3125,3125,3125,0
|
|
20240103,160900,936199140,3125,3125,3125,3125,3277
|
|
20240103,160800,936199140,3125,3125,3125,3125,0
|
|
20240103,160700,936199140,3125,3125,3125,3125,0
|
|
20240103,160600,936199140,3125,3125,3125,3125,0
|
|
20240103,160500,936199140,3125,3125,3125,3125,0
|
|
20240103,160400,936199140,3125,3125,3125,3125,0
|
|
20240103,160300,936199140,3125,3125,3125,3125,0
|
|
20240103,160200,936199140,3125,3125,3125,3125,0
|
|
20240103,160100,936199140,3125,3125,3125,3125,0
|
|
20240103,160000,936199140,3125,3125,3125,3125,0
|
|
20240103,155900,936199140,3125,3125,3125,3125,0
|
|
20240103,155800,936199140,3125,3125,3125,3125,0
|
|
20240103,155700,936199140,3125,3125,3125,3125,0
|
|
20240103,155600,936199140,3125,3125,3125,3125,0
|
|
20240103,155500,936199140,3125,3125,3125,3125,0
|
|
20240103,155400,936199140,3125,3125,3125,3125,0
|
|
20240103,155300,936199140,3125,3125,3125,3125,0
|
|
20240103,155200,936199140,3125,3125,3125,3125,0
|
|
20240103,155100,936199140,3125,3125,3125,3125,0
|
|
20240103,155000,936199140,3125,3125,3125,3125,0
|
|
20240103,154900,936199140,3125,3125,3125,3125,0
|
|
20240103,154800,936199140,3125,3125,3125,3125,0
|
|
20240103,154700,936199140,3125,3125,3125,3125,0
|
|
20240103,154600,936199140,3125,3125,3125,3125,0
|
|
20240103,154500,936199140,3125,3125,3125,3125,0
|
|
20240103,154400,936199140,3125,3125,3125,3125,0
|
|
20240103,154300,936199140,3125,3125,3125,3125,0
|
|
20240103,154200,936199140,3125,3125,3125,3125,0
|
|
20240103,154100,936199140,3125,3125,3125,3125,0
|
|
20240103,154000,936199140,3125,3125,3125,3125,0
|
|
20240103,153900,936199140,3125,3125,3125,3125,3277
|
|
20240103,153800,936199140,3125,3125,3125,3125,0
|
|
20240103,153700,936199140,3125,3125,3125,3125,0
|
|
20240103,153600,936199140,3125,3125,3125,3125,0
|
|
20240103,153500,936199140,3125,3125,3125,3125,0
|
|
20240103,153400,936199140,3125,3125,3125,3125,0
|
|
20240103,153300,936199140,3125,3125,3125,3125,0
|
|
20240103,153200,936199140,3125,3125,3125,3125,0
|
|
20240103,153100,936199140,3125,3125,3125,3125,0
|
|
20240103,153000,936199140,3125,3125,3125,3125,3277
|
|
20240103,152900,925958515,3135,3135,3135,3135,0
|
|
20240103,152800,925958515,3135,3135,3135,3135,0
|
|
20240103,152700,925958515,3135,3135,3135,3135,0
|
|
20240103,152600,925958515,3135,3135,3135,3135,0
|
|
20240103,152500,925958515,3135,3135,3135,3135,0
|
|
20240103,152400,925958515,3135,3135,3135,3135,0
|
|
20240103,152300,925958515,3135,3135,3135,3135,0
|
|
20240103,152200,925958515,3135,3135,3135,3135,0
|
|
20240103,152100,925958515,3135,3135,3135,3135,0
|
|
20240103,152000,925958515,3135,3135,3135,3135,0
|
|
20240103,151900,925958515,3135,3125,3135,3125,390
|
|
20240103,151800,924739545,3130,3130,3130,3130,1259
|
|
20240103,151700,920798875,3120,3130,3130,3120,948
|
|
20240103,151600,917832135,3130,3130,3130,3130,5373
|
|
20240103,151500,901014645,3130,3130,3130,3130,6
|
|
20240103,151400,900995865,3130,3120,3130,3120,450
|
|
20240103,151300,899591855,3130,3125,3130,3125,1720
|
|
20240103,151200,894209355,3125,3125,3125,3125,2846
|
|
20240103,151100,885315605,3125,3125,3125,3125,14
|
|
20240103,151000,885271855,3125,3125,3125,3125,0
|
|
20240103,150900,885271855,3125,3125,3125,3125,425
|
|
20240103,150800,883943730,3125,3125,3125,3125,390
|
|
20240103,150700,882724980,3120,3120,3120,3120,13
|
|
20240103,150600,882684420,3125,3120,3125,3120,1648
|
|
20240103,150500,877536920,3120,3120,3120,3120,253
|
|
20240103,150400,876747560,3120,3120,3120,3120,0
|
|
20240103,150300,876747560,3120,3120,3120,3120,200
|
|
20240103,150200,876123560,3120,3120,3120,3120,85
|
|
20240103,150100,875858360,3130,3130,3130,3130,0
|
|
20240103,150000,875858360,3130,3130,3130,3130,0
|
|
20240103,145900,875858360,3130,3120,3130,3120,3289
|
|
20240103,145800,865595500,3120,3125,3125,3120,9339
|
|
20240103,145700,836450500,3130,3130,3130,3130,121
|
|
20240103,145600,836071770,3130,3130,3130,3130,200
|
|
20240103,145500,835445770,3130,3125,3130,3125,201
|
|
20240103,145400,834817640,3130,3130,3130,3130,0
|
|
20240103,145300,834817640,3130,3120,3130,3120,750
|
|
20240103,145200,832476640,3130,3120,3130,3120,291
|
|
20240103,145100,831568710,3130,3120,3130,3120,86
|
|
20240103,145000,831300130,3130,3130,3130,3130,100
|
|
20240103,144900,830987130,3130,3125,3130,3125,734
|
|
20240103,144800,828693375,3130,3130,3130,3130,36
|
|
20240103,144700,828580695,3130,3130,3130,3130,100
|
|
20240103,144600,828267695,3130,3130,3130,3130,1806
|
|
20240103,144500,822614915,3130,3130,3130,3130,0
|
|
20240103,144400,822614915,3130,3130,3130,3130,0
|
|
20240103,144300,822614915,3130,3130,3130,3130,192
|
|
20240103,144200,822013955,3130,3130,3130,3130,0
|
|
20240103,144100,822013955,3130,3130,3130,3130,1
|
|
20240103,144000,822010825,3120,3120,3120,3120,5
|
|
20240103,143900,821995225,3130,3120,3130,3120,603
|
|
20240103,143800,820113835,3120,3125,3125,3120,3000
|
|
20240103,143700,810750520,3125,3130,3130,3125,3
|
|
20240103,143600,810741135,3120,3120,3120,3120,0
|
|
20240103,143500,810741135,3120,3120,3120,3120,1000
|
|
20240103,143400,807621135,3120,3130,3130,3120,14
|
|
20240103,143300,807577365,3130,3125,3130,3125,3
|
|
20240103,143200,807567980,3120,3120,3120,3120,15
|
|
20240103,143100,807521180,3120,3120,3120,3120,112
|
|
20240103,143000,807171740,3125,3125,3125,3125,200
|
|
20240103,142900,806546740,3125,3125,3125,3125,0
|
|
20240103,142800,806546740,3125,3125,3125,3125,208
|
|
20240103,142700,805896740,3130,3130,3130,3130,0
|
|
20240103,142600,805896740,3130,3130,3130,3130,0
|
|
20240103,142500,805896740,3130,3125,3130,3125,6
|
|
20240103,142400,805877965,3120,3120,3120,3120,0
|
|
20240103,142300,805877965,3120,3120,3120,3120,2000
|
|
20240103,142200,799637965,3125,3125,3125,3125,0
|
|
20240103,142100,799637965,3125,3125,3125,3125,0
|
|
20240103,142000,799637965,3125,3125,3125,3125,50
|
|
20240103,141900,799481715,3120,3120,3120,3120,465
|
|
20240103,141800,798030915,3125,3125,3125,3125,1085
|
|
20240103,141700,794640290,3125,3125,3125,3125,0
|
|
20240103,141600,794640290,3125,3125,3125,3125,0
|
|
20240103,141500,794640290,3125,3120,3125,3120,100
|
|
20240103,141400,794327795,3125,3125,3125,3120,611
|
|
20240103,141300,792418460,3125,3120,3125,3120,600
|
|
20240103,141200,790544960,3125,3125,3125,3125,36
|
|
20240103,141100,790432460,3125,3125,3125,3125,50
|
|
20240103,141000,790276210,3125,3125,3125,3125,0
|
|
20240103,140900,790276210,3125,3125,3125,3125,4444
|
|
20240103,140800,776388710,3130,3130,3130,3130,3
|
|
20240103,140700,776379320,3130,3130,3130,3130,997
|
|
20240103,140600,773258710,3130,3130,3130,3130,0
|
|
20240103,140500,773258710,3130,3125,3130,3125,251
|
|
20240103,140400,772474330,3125,3125,3125,3125,92
|
|
20240103,140300,772186830,3125,3125,3125,3125,4
|
|
20240103,140200,772174330,3125,3125,3125,3125,800
|
|
20240103,140100,769674330,3130,3130,3130,3130,0
|
|
20240103,140000,769674330,3130,3125,3130,3125,501
|
|
20240103,135900,768108700,3125,3125,3125,3125,0
|
|
20240103,135800,768108700,3125,3130,3130,3125,184
|
|
20240103,135700,767533695,3130,3130,3130,3130,21
|
|
20240103,135600,767467965,3125,3125,3125,3125,462
|
|
20240103,135500,766024215,3130,3130,3130,3130,0
|
|
20240103,135400,766024215,3130,3135,3135,3130,2393
|
|
20240103,135300,758526140,3130,3130,3130,3130,1
|
|
20240103,135200,758523010,3135,3135,3135,3135,1
|
|
20240103,135100,758519875,3130,3130,3130,3130,230
|
|
20240103,135000,757799975,3130,3130,3130,3130,0
|
|
20240103,134900,757799975,3130,3130,3130,3130,317
|
|
20240103,134800,756807765,3130,3130,3130,3130,0
|
|
20240103,134700,756807765,3130,3135,3135,3130,113
|
|
20240103,134600,756454060,3135,3135,3135,3135,0
|
|
20240103,134500,756454060,3135,3135,3135,3135,1
|
|
20240103,134400,756450925,3135,3135,3135,3135,1
|
|
20240103,134300,756447790,3130,3130,3130,3130,0
|
|
20240103,134200,756447790,3130,3130,3130,3130,1961
|
|
20240103,134100,750309860,3135,3135,3135,3135,0
|
|
20240103,134000,750309860,3135,3135,3135,3135,31
|
|
20240103,133900,750212675,3135,3135,3135,3135,50
|
|
20240103,133800,750055925,3135,3135,3135,3135,3
|
|
20240103,133700,750046520,3135,3135,3135,3135,0
|
|
20240103,133600,750046520,3135,3135,3135,3135,1
|
|
20240103,133500,750043385,3130,3130,3130,3130,1
|
|
20240103,133400,750040255,3130,3130,3130,3130,0
|
|
20240103,133300,750040255,3130,3135,3135,3130,28
|
|
20240103,133200,749952610,3135,3135,3135,3135,16
|
|
20240103,133100,749902450,3130,3130,3130,3130,0
|
|
20240103,133000,749902450,3130,3130,3130,3130,0
|
|
20240103,132900,749902450,3130,3130,3140,3130,502
|
|
20240103,132800,748331180,3130,3130,3130,3130,0
|
|
20240103,132700,748331180,3130,3130,3130,3130,49
|
|
20240103,132600,748177810,3125,3125,3125,3125,236
|
|
20240103,132500,747440310,3130,3130,3130,3130,47
|
|
20240103,132400,747293200,3125,3125,3125,3125,218
|
|
20240103,132300,746611950,3130,3130,3130,3130,51
|
|
20240103,132200,746452320,3130,3130,3130,3130,0
|
|
20240103,132100,746452320,3130,3130,3130,3130,53
|
|
20240103,132000,746286430,3130,3130,3130,3130,14
|
|
20240103,131900,746242610,3130,3130,3130,3130,28
|
|
20240103,131800,746154970,3130,3130,3130,3130,52
|
|
20240103,131700,745992210,3130,3135,3135,3130,978
|
|
20240103,131600,742930920,3135,3135,3135,3135,22
|
|
20240103,131500,742861950,3135,3135,3135,3135,1138
|
|
20240103,131400,739294320,3135,3135,3135,3135,0
|
|
20240103,131300,739294320,3135,3135,3135,3135,0
|
|
20240103,131200,739294320,3135,3135,3135,3135,0
|
|
20240103,131100,739294320,3135,3135,3135,3135,0
|
|
20240103,131000,739294320,3135,3135,3135,3135,0
|
|
20240103,130900,739294320,3135,3135,3135,3135,0
|
|
20240103,130800,739294320,3135,3135,3135,3135,0
|
|
20240103,130700,739294320,3135,3135,3135,3135,0
|
|
20240103,130600,739294320,3135,3135,3135,3135,1
|
|
20240103,130500,739291185,3125,3130,3130,3125,180
|
|
20240103,130400,738728435,3125,3125,3125,3125,0
|
|
20240103,130300,738728435,3125,3125,3125,3125,0
|
|
20240103,130200,738728435,3125,3130,3130,3125,1350
|
|
20240103,130100,734504535,3135,3135,3135,3135,228
|
|
20240103,130000,733789755,3135,3135,3135,3135,0
|
|
20240103,125900,733789755,3135,3135,3135,3135,0
|
|
20240103,125800,733789755,3135,3135,3135,3135,16
|
|
20240103,125700,733739595,3125,3130,3130,3125,700
|
|
20240103,125600,731551015,3130,3140,3140,3130,437
|
|
20240103,125500,730181835,3140,3140,3140,3140,0
|
|
20240103,125400,730181835,3140,3140,3140,3140,0
|
|
20240103,125300,730181835,3140,3130,3140,3130,312
|
|
20240103,125200,729205265,3135,3135,3135,3135,0
|
|
20240103,125100,729205265,3135,3135,3135,3135,5647
|
|
20240103,125000,711501920,3135,3135,3135,3135,453
|
|
20240103,124900,710081765,3135,3135,3135,3135,200
|
|
20240103,124800,709454765,3135,3135,3135,3135,7
|
|
20240103,124700,709432820,3135,3135,3135,3135,2
|
|
20240103,124600,709426550,3130,3130,3130,3130,298
|
|
20240103,124500,708493810,3140,3140,3140,3140,1
|
|
20240103,124400,708490670,3125,3135,3135,3125,10034
|
|
20240103,124300,677084080,3135,3135,3135,3135,13
|
|
20240103,124200,677043325,3140,3140,3140,3140,0
|
|
20240103,124100,677043325,3140,3140,3140,3140,17
|
|
20240103,124000,676989945,3135,3140,3150,3135,93
|
|
20240103,123900,676698005,3150,3150,3150,3150,1
|
|
20240103,123800,676694855,3150,3150,3150,3150,0
|
|
20240103,123700,676694855,3150,3150,3150,3150,37
|
|
20240103,123600,676578305,3150,3150,3150,3150,1
|
|
20240103,123500,676575155,3150,3150,3150,3150,11
|
|
20240103,123400,676540505,3150,3140,3150,3140,125
|
|
20240103,123300,676147935,3140,3140,3140,3140,500
|
|
20240103,123200,674577935,3140,3140,3140,3140,0
|
|
20240103,123100,674577935,3140,3140,3140,3140,0
|
|
20240103,123000,674577935,3140,3140,3140,3140,0
|
|
20240103,122900,674577935,3140,3140,3140,3140,0
|
|
20240103,122800,674577935,3140,3140,3140,3140,15
|
|
20240103,122700,674530835,3140,3140,3140,3140,0
|
|
20240103,122600,674530835,3140,3140,3140,3140,61
|
|
20240103,122500,674339295,3140,3140,3140,3140,10
|
|
20240103,122400,674307895,3150,3150,3150,3150,0
|
|
20240103,122300,674307895,3150,3140,3155,3140,1118
|
|
20240103,122200,670796360,3155,3150,3155,3145,618
|
|
20240103,122100,668851230,3150,3150,3150,3150,300
|
|
20240103,122000,667906230,3150,3150,3150,3150,0
|
|
20240103,121900,667906230,3150,3150,3150,3150,2
|
|
20240103,121800,667899930,3150,3150,3150,3150,110
|
|
20240103,121700,667553430,3155,3155,3155,3155,1
|
|
20240103,121600,667550275,3150,3150,3150,3150,0
|
|
20240103,121500,667550275,3150,3150,3150,3150,2072
|
|
20240103,121400,661023475,3155,3155,3155,3155,765
|
|
20240103,121300,658609900,3155,3155,3155,3155,1353
|
|
20240103,121200,654341185,3160,3160,3160,3160,0
|
|
20240103,121100,654341185,3160,3160,3160,3160,0
|
|
20240103,121000,654341185,3160,3160,3160,3160,7
|
|
20240103,120900,654319065,3160,3160,3160,3160,1
|
|
20240103,120800,654315905,3165,3160,3165,3160,113
|
|
20240103,120700,653958820,3160,3160,3160,3160,1888
|
|
20240103,120600,647992740,3160,3160,3160,3160,0
|
|
20240103,120500,647992740,3160,3160,3160,3160,0
|
|
20240103,120400,647992740,3160,3160,3160,3160,1
|
|
20240103,120300,647989580,3160,3160,3160,3160,300
|
|
20240103,120200,647041580,3165,3160,3165,3160,1080
|
|
20240103,120100,643628375,3160,3160,3160,3160,0
|
|
20240103,120000,643628375,3160,3160,3160,3160,47
|
|
20240103,115900,643479855,3165,3160,3165,3160,76
|
|
20240103,115800,643239340,3160,3160,3160,3160,94
|
|
20240103,115700,642942300,3160,3160,3160,3160,8
|
|
20240103,115600,642917020,3160,3160,3160,3160,179
|
|
20240103,115500,642351380,3165,3160,3165,3160,530
|
|
20240103,115400,640676430,3160,3160,3160,3160,13
|
|
20240103,115300,640635350,3160,3160,3160,3160,1
|
|
20240103,115200,640632190,3155,3155,3155,3155,0
|
|
20240103,115100,640632190,3155,3155,3155,3155,0
|
|
20240103,115000,640632190,3155,3160,3160,3155,958
|
|
20240103,114900,637607680,3155,3155,3155,3155,0
|
|
20240103,114800,637607680,3155,3155,3155,3155,1
|
|
20240103,114700,637604525,3155,3160,3160,3155,111
|
|
20240103,114600,637253770,3160,3160,3160,3160,142
|
|
20240103,114500,636805050,3160,3155,3160,3155,201
|
|
20240103,114400,636170890,3155,3155,3155,3155,0
|
|
20240103,114300,636170890,3155,3155,3155,3155,181
|
|
20240103,114200,635599835,3155,3155,3155,3155,3324
|
|
20240103,114100,625112615,3165,3165,3165,3165,504
|
|
20240103,114000,623517455,3165,3165,3165,3165,20
|
|
20240103,113900,623454155,3165,3155,3165,3155,762
|
|
20240103,113800,621048175,3155,3160,3160,3155,701
|
|
20240103,113700,618836420,3160,3155,3160,3155,786
|
|
20240103,113600,616353160,3155,3160,3160,3155,6038
|
|
20240103,113500,597298080,3155,3155,3155,3155,619
|
|
20240103,113400,595345135,3155,3155,3155,3155,44
|
|
20240103,113300,595206315,3155,3155,3155,3155,50
|
|
20240103,113200,595048565,3155,3150,3155,3150,187
|
|
20240103,113100,594458585,3150,3150,3150,3150,0
|
|
20240103,113000,594458585,3150,3150,3150,3150,0
|
|
20240103,112900,594458585,3150,3150,3150,3150,0
|
|
20240103,112800,594458585,3150,3145,3150,3145,250
|
|
20240103,112700,593672085,3145,3150,3150,3145,2173
|
|
20240103,112600,586831205,3150,3150,3150,3150,0
|
|
20240103,112500,586831205,3150,3155,3155,3150,5660
|
|
20240103,112400,568997845,3160,3160,3160,3160,0
|
|
20240103,112300,568997845,3160,3160,3160,3160,1
|
|
20240103,112200,568994685,3160,3160,3160,3160,405
|
|
20240103,112100,567714885,3160,3160,3160,3160,55
|
|
20240103,112000,567541085,3160,3160,3165,3160,683
|
|
20240103,111900,565380445,3160,3165,3165,3160,43
|
|
20240103,111800,565244550,3165,3160,3165,3160,3944
|
|
20240103,111700,552780440,3160,3160,3165,3150,2582
|
|
20240103,111600,544616525,3150,3150,3155,3150,6769
|
|
20240103,111500,523262705,3150,3150,3150,3150,0
|
|
20240103,111400,523262705,3150,3150,3150,3145,1223
|
|
20240103,111300,519410355,3150,3150,3150,3150,5
|
|
20240103,111200,519394605,3150,3150,3150,3150,6458
|
|
20240103,111100,499051905,3145,3130,3145,3130,1277
|
|
20240103,111000,495036955,3135,3135,3135,3135,4110
|
|
20240103,110900,482152105,3135,3135,3135,3135,0
|
|
20240103,110800,482152105,3135,3135,3135,3135,0
|
|
20240103,110700,482152105,3135,3135,3135,3135,0
|
|
20240103,110600,482152105,3135,3135,3135,3135,1
|
|
20240103,110500,482148970,3135,3135,3135,3135,1150
|
|
20240103,110400,478543720,3135,3135,3135,3135,126
|
|
20240103,110300,478148710,3135,3135,3135,3135,30
|
|
20240103,110200,478054660,3135,3135,3135,3135,5
|
|
20240103,110100,478038985,3130,3130,3130,3130,0
|
|
20240103,110000,478038985,3130,3130,3130,3130,0
|
|
20240103,105900,478038985,3130,3130,3130,3130,171
|
|
20240103,105800,477503755,3130,3130,3130,3130,0
|
|
20240103,105700,477503755,3130,3125,3130,3125,8959
|
|
20240103,105600,449495220,3115,3115,3115,3115,207
|
|
20240103,105500,448850415,3125,3125,3125,3125,4
|
|
20240103,105400,448837915,3125,3115,3125,3115,2014
|
|
20240103,105300,442564005,3115,3115,3115,3115,1000
|
|
20240103,105200,439449005,3115,3115,3115,3115,800
|
|
20240103,105100,436957005,3115,3115,3115,3115,1593
|
|
20240103,105000,431994810,3115,3115,3115,3115,2
|
|
20240103,104900,431988580,3120,3120,3120,3120,8
|
|
20240103,104800,431963620,3125,3125,3125,3125,0
|
|
20240103,104700,431963620,3125,3125,3125,3125,0
|
|
20240103,104600,431963620,3125,3125,3125,3125,200
|
|
20240103,104500,431338620,3125,3125,3125,3125,1
|
|
20240103,104400,431335495,3115,3115,3115,3115,0
|
|
20240103,104300,431335495,3115,3115,3115,3115,4
|
|
20240103,104200,431323035,3125,3125,3125,3125,3
|
|
20240103,104100,431313660,3125,3125,3125,3125,1
|
|
20240103,104000,431310535,3125,3125,3125,3125,17
|
|
20240103,103900,431257410,3125,3125,3125,3125,0
|
|
20240103,103800,431257410,3125,3125,3125,3125,0
|
|
20240103,103700,431257410,3125,3125,3125,3125,0
|
|
20240103,103600,431257410,3125,3125,3125,3125,0
|
|
20240103,103500,431257410,3125,3125,3125,3125,0
|
|
20240103,103400,431257410,3125,3110,3125,3110,17
|
|
20240103,103300,431204300,3110,3120,3120,3110,300
|
|
20240103,103200,430268495,3125,3125,3125,3125,620
|
|
20240103,103100,428330995,3125,3125,3125,3120,160
|
|
20240103,103000,427831020,3125,3125,3125,3125,248
|
|
20240103,102900,427056020,3125,3125,3125,3125,4817
|
|
20240103,102800,412002895,3125,3125,3125,3125,0
|
|
20240103,102700,412002895,3125,3125,3125,3125,1
|
|
20240103,102600,411999770,3105,3125,3130,3105,1050
|
|
20240103,102500,408717940,3125,3125,3125,3125,1
|
|
20240103,102400,408714815,3120,3120,3120,3120,7200
|
|
20240103,102300,386250815,3120,3120,3120,3120,100
|
|
20240103,102200,385938815,3120,3100,3120,3100,2287
|
|
20240103,102100,378847910,3100,3100,3100,3100,1209
|
|
20240103,102000,375100010,3100,3100,3100,3100,1
|
|
20240103,101900,375096910,3090,3090,3100,3090,189
|
|
20240103,101800,374512890,3100,3100,3100,3100,1
|
|
20240103,101700,374509790,3100,3100,3100,3100,0
|
|
20240103,101600,374509790,3100,3095,3100,3085,2058
|
|
20240103,101500,368149940,3095,3095,3095,3095,505
|
|
20240103,101400,366586965,3095,3090,3095,3085,462
|
|
20240103,101300,365159595,3090,3090,3090,3085,1036
|
|
20240103,101200,361963450,3090,3090,3090,3085,172
|
|
20240103,101100,361432325,3085,3090,3090,3085,2941
|
|
20240103,101000,352358500,3090,3085,3090,3085,1954
|
|
20240103,100900,346329760,3085,3095,3095,3085,3232
|
|
20240103,100800,336337040,3095,3095,3095,3095,32
|
|
20240103,100700,336238000,3100,3100,3100,3100,110
|
|
20240103,100600,335897000,3090,3085,3090,3085,2294
|
|
20240103,100500,328815220,3085,3100,3100,3085,19002
|
|
20240103,100400,269936400,3115,3105,3115,3105,1400
|
|
20240103,100300,265582400,3100,3105,3105,3100,219
|
|
20240103,100200,264902505,3105,3105,3105,3100,304
|
|
20240103,100100,263960085,3100,3105,3105,3100,4782
|
|
20240103,100000,249126215,3125,3125,3125,3110,1557
|
|
20240103,095900,244282395,3125,3125,3125,3115,2361
|
|
20240103,095800,236912870,3125,3125,3125,3125,0
|
|
20240103,095700,236912870,3125,3125,3125,3115,403
|
|
20240103,095600,235657505,3120,3120,3125,3115,65
|
|
20240103,095500,235454870,3120,3125,3125,3120,1107
|
|
20240103,095400,232000870,3125,3120,3125,3120,975
|
|
20240103,095300,228958865,3120,3125,3125,3120,229
|
|
20240103,095200,228243270,3125,3125,3125,3125,13
|
|
20240103,095100,228202645,3120,3120,3125,3120,1312
|
|
20240103,095000,224109200,3120,3120,3120,3120,546
|
|
20240103,094900,222405680,3120,3120,3120,3120,1375
|
|
20240103,094800,218115680,3125,3120,3125,3120,1477
|
|
20240103,094700,213507420,3125,3125,3125,3125,8
|
|
20240103,094600,213482420,3125,3120,3125,3120,300
|
|
20240103,094500,212545920,3125,3125,3125,3120,1248
|
|
20240103,094400,208647210,3125,3130,3130,3125,2734
|
|
20240103,094300,200102960,3130,3130,3130,3125,302
|
|
20240103,094200,199159200,3125,3125,3125,3125,1137
|
|
20240103,094100,195606075,3125,3125,3125,3125,20
|
|
20240103,094000,195543575,3130,3130,3130,3130,106
|
|
20240103,093900,195211795,3130,3125,3130,3125,904
|
|
20240103,093800,192386765,3125,3125,3125,3120,851
|
|
20240103,093700,189731135,3120,3120,3120,3120,244
|
|
20240103,093600,188969855,3120,3120,3120,3120,1744
|
|
20240103,093500,183528575,3115,3120,3120,3115,1539
|
|
20240103,093400,178734580,3120,3120,3130,3120,230
|
|
20240103,093300,178016970,3120,3120,3120,3120,103
|
|
20240103,093200,177695610,3130,3120,3130,3120,2495
|
|
20240103,093100,169910700,3125,3130,3130,3125,693
|
|
20240103,093000,167745070,3125,3125,3130,3120,649
|
|
20240103,092900,165717180,3125,3125,3125,3125,0
|
|
20240103,092800,165717180,3125,3130,3130,3125,905
|
|
20240103,092700,162888955,3125,3125,3125,3125,96
|
|
20240103,092600,162588955,3130,3135,3135,3130,786
|
|
20240103,092500,160127275,3140,3140,3140,3140,258
|
|
20240103,092400,159317155,3145,3150,3150,3125,143
|
|
20240103,092300,158869975,3130,3130,3130,3130,108
|
|
20240103,092200,158531935,3130,3125,3130,3125,41
|
|
20240103,092100,158403805,3130,3125,3130,3120,631
|
|
20240103,092000,156432075,3125,3130,3130,3125,1102
|
|
20240103,091900,152984725,3155,3130,3155,3130,257
|
|
20240103,091800,152179880,3130,3140,3140,3130,646
|
|
20240103,091700,150152285,3155,3150,3170,3150,671
|
|
20240103,091600,148031260,3150,3140,3160,3140,9145
|
|
20240103,091500,119224930,3135,3135,3135,3135,1901
|
|
20240103,091400,113265295,3135,3120,3135,3120,1020
|
|
20240103,091300,110077640,3125,3125,3125,3125,248
|
|
20240103,091200,109302640,3125,3125,3125,3125,31
|
|
20240103,091100,109205765,3125,3125,3125,3105,583
|
|
20240103,091000,107383910,3125,3125,3125,3125,2
|
|
20240103,090900,107377660,3130,3115,3130,3100,4839
|
|
20240103,090800,92335510,3115,3115,3115,3110,1604
|
|
20240103,090700,87344200,3115,3130,3135,3115,952
|
|
20240103,090600,84371195,3135,3135,3140,3135,2266
|
|
20240103,090500,77261425,3135,3130,3135,3130,1219
|
|
20240103,090400,73440590,3110,3115,3130,3110,13491
|
|
20240103,090300,31335350,3110,3100,3115,3100,787
|
|
20240103,090200,28892680,3115,3130,3130,3110,630
|
|
20240103,090100,26927830,3130,3110,3130,3110,321
|
|
20240103,090000,25926815,3110,3130,3150,3110,8291
|