647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,204400,190424535,3150,3150,3150,3150,410
|
|
20240102,204300,190424535,3150,3150,3150,3150,0
|
|
20240102,204200,190424535,3150,3150,3150,3150,0
|
|
20240102,204100,190424535,3150,3150,3150,3150,0
|
|
20240102,204000,190424535,3150,3150,3150,3150,0
|
|
20240102,203900,190424535,3150,3150,3150,3150,0
|
|
20240102,203800,190424535,3150,3150,3150,3150,0
|
|
20240102,203700,190424535,3150,3150,3150,3150,0
|
|
20240102,203600,190424535,3150,3150,3150,3150,0
|
|
20240102,203500,190424535,3150,3150,3150,3150,0
|
|
20240102,203400,190424535,3150,3150,3150,3150,0
|
|
20240102,203300,190424535,3150,3150,3150,3150,0
|
|
20240102,203200,190424535,3150,3150,3150,3150,0
|
|
20240102,203100,190424535,3150,3150,3150,3150,0
|
|
20240102,203000,190424535,3150,3150,3150,3150,0
|
|
20240102,202900,190424535,3150,3150,3150,3150,0
|
|
20240102,202800,190424535,3150,3150,3150,3150,0
|
|
20240102,202700,190424535,3150,3150,3150,3150,0
|
|
20240102,202600,190424535,3150,3150,3150,3150,0
|
|
20240102,202500,190424535,3150,3150,3150,3150,0
|
|
20240102,202400,190424535,3150,3150,3150,3150,0
|
|
20240102,202300,190424535,3150,3150,3150,3150,0
|
|
20240102,202200,190424535,3150,3150,3150,3150,0
|
|
20240102,202100,190424535,3150,3150,3150,3150,0
|
|
20240102,202000,190424535,3150,3150,3150,3150,0
|
|
20240102,201900,190424535,3150,3150,3150,3150,0
|
|
20240102,201800,190424535,3150,3150,3150,3150,0
|
|
20240102,201700,190424535,3150,3150,3150,3150,0
|
|
20240102,201600,190424535,3150,3150,3150,3150,0
|
|
20240102,201500,190424535,3150,3150,3150,3150,0
|
|
20240102,201400,190424535,3150,3150,3150,3150,410
|
|
20240102,201300,190424535,3150,3150,3150,3150,0
|
|
20240102,201200,190424535,3150,3150,3150,3150,0
|
|
20240102,201100,190424535,3150,3150,3150,3150,0
|
|
20240102,201000,190424535,3150,3150,3150,3150,0
|
|
20240102,200900,190424535,3150,3150,3150,3150,0
|
|
20240102,200800,190424535,3150,3150,3150,3150,0
|
|
20240102,200700,190424535,3150,3150,3150,3150,0
|
|
20240102,200600,190424535,3150,3150,3150,3150,0
|
|
20240102,200500,190424535,3150,3150,3150,3150,0
|
|
20240102,200400,190424535,3150,3150,3150,3150,0
|
|
20240102,200300,190424535,3150,3150,3150,3150,0
|
|
20240102,200200,190424535,3150,3150,3150,3150,0
|
|
20240102,200100,190424535,3150,3150,3150,3150,0
|
|
20240102,200000,190424535,3150,3150,3150,3150,0
|
|
20240102,195900,190424535,3150,3150,3150,3150,0
|
|
20240102,195800,190424535,3150,3150,3150,3150,0
|
|
20240102,195700,190424535,3150,3150,3150,3150,0
|
|
20240102,195600,190424535,3150,3150,3150,3150,0
|
|
20240102,195500,190424535,3150,3150,3150,3150,0
|
|
20240102,195400,190424535,3150,3150,3150,3150,0
|
|
20240102,195300,190424535,3150,3150,3150,3150,0
|
|
20240102,195200,190424535,3150,3150,3150,3150,0
|
|
20240102,195100,190424535,3150,3150,3150,3150,0
|
|
20240102,195000,190424535,3150,3150,3150,3150,0
|
|
20240102,194900,190424535,3150,3150,3150,3150,0
|
|
20240102,194800,190424535,3150,3150,3150,3150,0
|
|
20240102,194700,190424535,3150,3150,3150,3150,0
|
|
20240102,194600,190424535,3150,3150,3150,3150,0
|
|
20240102,194500,190424535,3150,3150,3150,3150,0
|
|
20240102,194400,190424535,3150,3150,3150,3150,410
|
|
20240102,194300,190424535,3150,3150,3150,3150,0
|
|
20240102,194200,190424535,3150,3150,3150,3150,0
|
|
20240102,194100,190424535,3150,3150,3150,3150,0
|
|
20240102,194000,190424535,3150,3150,3150,3150,0
|
|
20240102,193900,190424535,3150,3150,3150,3150,0
|
|
20240102,193800,190424535,3150,3150,3150,3150,0
|
|
20240102,193700,190424535,3150,3150,3150,3150,0
|
|
20240102,193600,190424535,3150,3150,3150,3150,0
|
|
20240102,193500,190424535,3150,3150,3150,3150,0
|
|
20240102,193400,190424535,3150,3150,3150,3150,0
|
|
20240102,193300,190424535,3150,3150,3150,3150,0
|
|
20240102,193200,190424535,3150,3150,3150,3150,0
|
|
20240102,193100,190424535,3150,3150,3150,3150,0
|
|
20240102,193000,190424535,3150,3150,3150,3150,0
|
|
20240102,192900,190424535,3150,3150,3150,3150,0
|
|
20240102,192800,190424535,3150,3150,3150,3150,0
|
|
20240102,192700,190424535,3150,3150,3150,3150,0
|
|
20240102,192600,190424535,3150,3150,3150,3150,0
|
|
20240102,192500,190424535,3150,3150,3150,3150,0
|
|
20240102,192400,190424535,3150,3150,3150,3150,0
|
|
20240102,192300,190424535,3150,3150,3150,3150,0
|
|
20240102,192200,190424535,3150,3150,3150,3150,0
|
|
20240102,192100,190424535,3150,3150,3150,3150,0
|
|
20240102,192000,190424535,3150,3150,3150,3150,0
|
|
20240102,191900,190424535,3150,3150,3150,3150,0
|
|
20240102,191800,190424535,3150,3150,3150,3150,0
|
|
20240102,191700,190424535,3150,3150,3150,3150,0
|
|
20240102,191600,190424535,3150,3150,3150,3150,0
|
|
20240102,191500,190424535,3150,3150,3150,3150,0
|
|
20240102,191400,190424535,3150,3150,3150,3150,410
|
|
20240102,191300,190424535,3150,3150,3150,3150,0
|
|
20240102,191200,190424535,3150,3150,3150,3150,0
|
|
20240102,191100,190424535,3150,3150,3150,3150,0
|
|
20240102,191000,190424535,3150,3150,3150,3150,0
|
|
20240102,190900,190424535,3150,3150,3150,3150,0
|
|
20240102,190800,190424535,3150,3150,3150,3150,0
|
|
20240102,190700,190424535,3150,3150,3150,3150,0
|
|
20240102,190600,190424535,3150,3150,3150,3150,0
|
|
20240102,190500,190424535,3150,3150,3150,3150,0
|
|
20240102,190400,190424535,3150,3150,3150,3150,0
|
|
20240102,190300,190424535,3150,3150,3150,3150,0
|
|
20240102,190200,190424535,3150,3150,3150,3150,0
|
|
20240102,190100,190424535,3150,3150,3150,3150,0
|
|
20240102,190000,190424535,3150,3150,3150,3150,0
|
|
20240102,185900,190424535,3150,3150,3150,3150,0
|
|
20240102,185800,190424535,3150,3150,3150,3150,0
|
|
20240102,185700,190424535,3150,3150,3150,3150,0
|
|
20240102,185600,190424535,3150,3150,3150,3150,0
|
|
20240102,185500,190424535,3150,3150,3150,3150,0
|
|
20240102,185400,190424535,3150,3150,3150,3150,0
|
|
20240102,185300,190424535,3150,3150,3150,3150,0
|
|
20240102,185200,190424535,3150,3150,3150,3150,0
|
|
20240102,185100,190424535,3150,3150,3150,3150,0
|
|
20240102,185000,190424535,3150,3150,3150,3150,0
|
|
20240102,184900,190424535,3150,3150,3150,3150,0
|
|
20240102,184800,190424535,3150,3150,3150,3150,0
|
|
20240102,184700,190424535,3150,3150,3150,3150,0
|
|
20240102,184600,190424535,3150,3150,3150,3150,0
|
|
20240102,184500,190424535,3150,3150,3150,3150,0
|
|
20240102,184400,190424535,3150,3150,3150,3150,410
|
|
20240102,184300,190424535,3150,3150,3150,3150,0
|
|
20240102,184200,190424535,3150,3150,3150,3150,0
|
|
20240102,184100,190424535,3150,3150,3150,3150,0
|
|
20240102,184000,190424535,3150,3150,3150,3150,0
|
|
20240102,183900,190424535,3150,3150,3150,3150,0
|
|
20240102,183800,190424535,3150,3150,3150,3150,0
|
|
20240102,183700,190424535,3150,3150,3150,3150,0
|
|
20240102,183600,190424535,3150,3150,3150,3150,0
|
|
20240102,183500,190424535,3150,3150,3150,3150,0
|
|
20240102,183400,190424535,3150,3150,3150,3150,0
|
|
20240102,183300,190424535,3150,3150,3150,3150,0
|
|
20240102,183200,190424535,3150,3150,3150,3150,0
|
|
20240102,183100,190424535,3150,3150,3150,3150,0
|
|
20240102,183000,190424535,3150,3150,3150,3150,0
|
|
20240102,182900,190424535,3150,3150,3150,3150,0
|
|
20240102,182800,190424535,3150,3150,3150,3150,0
|
|
20240102,182700,190424535,3150,3150,3150,3150,0
|
|
20240102,182600,190424535,3150,3150,3150,3150,0
|
|
20240102,182500,190424535,3150,3150,3150,3150,0
|
|
20240102,182400,190424535,3150,3150,3150,3150,0
|
|
20240102,182300,190424535,3150,3150,3150,3150,0
|
|
20240102,182200,190424535,3150,3150,3150,3150,0
|
|
20240102,182100,190424535,3150,3150,3150,3150,0
|
|
20240102,182000,190424535,3150,3150,3150,3150,0
|
|
20240102,181900,190424535,3150,3150,3150,3150,0
|
|
20240102,181800,190424535,3150,3150,3150,3150,0
|
|
20240102,181700,190424535,3150,3150,3150,3150,0
|
|
20240102,181600,190424535,3150,3150,3150,3150,0
|
|
20240102,181500,190424535,3150,3150,3150,3150,0
|
|
20240102,181400,190424535,3150,3150,3150,3150,410
|
|
20240102,181300,190424535,3150,3150,3150,3150,0
|
|
20240102,181200,190424535,3150,3150,3150,3150,0
|
|
20240102,181100,190424535,3150,3150,3150,3150,0
|
|
20240102,181000,190424535,3150,3150,3150,3150,0
|
|
20240102,180900,190424535,3150,3150,3150,3150,0
|
|
20240102,180800,190424535,3150,3150,3150,3150,0
|
|
20240102,180700,190424535,3150,3150,3150,3150,0
|
|
20240102,180600,190424535,3150,3150,3150,3150,0
|
|
20240102,180500,190424535,3150,3150,3150,3150,0
|
|
20240102,180400,190424535,3150,3150,3150,3150,0
|
|
20240102,180300,190424535,3150,3150,3150,3150,0
|
|
20240102,180200,190424535,3150,3150,3150,3150,0
|
|
20240102,180100,190424535,3150,3150,3150,3150,0
|
|
20240102,180000,190424535,3150,3150,3150,3150,0
|
|
20240102,175900,190424535,3150,3150,3150,3150,0
|
|
20240102,175800,190424535,3150,3150,3150,3150,0
|
|
20240102,175700,190424535,3150,3150,3150,3150,0
|
|
20240102,175600,190424535,3150,3150,3150,3150,0
|
|
20240102,175500,190424535,3150,3150,3150,3150,0
|
|
20240102,175400,190424535,3150,3150,3150,3150,0
|
|
20240102,175300,190424535,3150,3150,3150,3150,0
|
|
20240102,175200,190424535,3150,3150,3150,3150,0
|
|
20240102,175100,190424535,3150,3150,3150,3150,0
|
|
20240102,175000,190424535,3150,3150,3150,3150,0
|
|
20240102,174900,190424535,3150,3150,3150,3150,0
|
|
20240102,174800,190424535,3150,3150,3150,3150,0
|
|
20240102,174700,190424535,3150,3150,3150,3150,0
|
|
20240102,174600,190424535,3150,3150,3150,3150,0
|
|
20240102,174500,190424535,3150,3150,3150,3150,0
|
|
20240102,174400,190424535,3150,3150,3150,3150,410
|
|
20240102,174300,190424535,3150,3150,3150,3150,0
|
|
20240102,174200,190424535,3150,3150,3150,3150,0
|
|
20240102,174100,190424535,3150,3150,3150,3150,0
|
|
20240102,174000,190424535,3150,3150,3150,3150,0
|
|
20240102,173900,190424535,3150,3150,3150,3150,0
|
|
20240102,173800,190424535,3150,3150,3150,3150,0
|
|
20240102,173700,190424535,3150,3150,3150,3150,0
|
|
20240102,173600,190424535,3150,3150,3150,3150,0
|
|
20240102,173500,190424535,3150,3150,3150,3150,0
|
|
20240102,173400,190424535,3150,3150,3150,3150,0
|
|
20240102,173300,190424535,3150,3150,3150,3150,0
|
|
20240102,173200,190424535,3150,3150,3150,3150,0
|
|
20240102,173100,190424535,3150,3150,3150,3150,0
|
|
20240102,173000,190424535,3150,3150,3150,3150,0
|
|
20240102,172900,190424535,3150,3150,3150,3150,0
|
|
20240102,172800,190424535,3150,3150,3150,3150,0
|
|
20240102,172700,190424535,3150,3150,3150,3150,0
|
|
20240102,172600,190424535,3150,3150,3150,3150,0
|
|
20240102,172500,190424535,3150,3150,3150,3150,0
|
|
20240102,172400,190424535,3150,3150,3150,3150,0
|
|
20240102,172300,190424535,3150,3150,3150,3150,0
|
|
20240102,172200,190424535,3150,3150,3150,3150,0
|
|
20240102,172100,190424535,3150,3150,3150,3150,0
|
|
20240102,172000,190424535,3150,3150,3150,3150,0
|
|
20240102,171900,190424535,3150,3150,3150,3150,0
|
|
20240102,171800,190424535,3150,3150,3150,3150,0
|
|
20240102,171700,190424535,3150,3150,3150,3150,0
|
|
20240102,171600,190424535,3150,3150,3150,3150,0
|
|
20240102,171500,190424535,3150,3150,3150,3150,0
|
|
20240102,171400,190424535,3150,3150,3150,3150,410
|
|
20240102,171300,190424535,3150,3150,3150,3150,0
|
|
20240102,171200,190424535,3150,3150,3150,3150,0
|
|
20240102,171100,190424535,3150,3150,3150,3150,0
|
|
20240102,171000,190424535,3150,3150,3150,3150,0
|
|
20240102,170900,190424535,3150,3150,3150,3150,0
|
|
20240102,170800,190424535,3150,3150,3150,3150,0
|
|
20240102,170700,190424535,3150,3150,3150,3150,0
|
|
20240102,170600,190424535,3150,3150,3150,3150,0
|
|
20240102,170500,190424535,3150,3150,3150,3150,0
|
|
20240102,170400,190424535,3150,3150,3150,3150,0
|
|
20240102,170300,190424535,3150,3150,3150,3150,0
|
|
20240102,170200,190424535,3150,3150,3150,3150,0
|
|
20240102,170100,190424535,3150,3150,3150,3150,0
|
|
20240102,170000,190424535,3150,3150,3150,3150,0
|
|
20240102,165900,190424535,3150,3150,3150,3150,0
|
|
20240102,165800,190424535,3150,3150,3150,3150,0
|
|
20240102,165700,190424535,3150,3150,3150,3150,0
|
|
20240102,165600,190424535,3150,3150,3150,3150,0
|
|
20240102,165500,190424535,3150,3150,3150,3150,0
|
|
20240102,165400,190424535,3150,3150,3150,3150,0
|
|
20240102,165300,190424535,3150,3150,3150,3150,0
|
|
20240102,165200,190424535,3150,3150,3150,3150,0
|
|
20240102,165100,190424535,3150,3150,3150,3150,0
|
|
20240102,165000,190424535,3150,3150,3150,3150,0
|
|
20240102,164900,190424535,3150,3150,3150,3150,0
|
|
20240102,164800,190424535,3150,3150,3150,3150,0
|
|
20240102,164700,190424535,3150,3150,3150,3150,0
|
|
20240102,164600,190424535,3150,3150,3150,3150,0
|
|
20240102,164500,190424535,3150,3150,3150,3150,0
|
|
20240102,164400,190424535,3150,3150,3150,3150,410
|
|
20240102,164300,190424535,3150,3150,3150,3150,0
|
|
20240102,164200,190424535,3150,3150,3150,3150,0
|
|
20240102,164100,190424535,3150,3150,3150,3150,0
|
|
20240102,164000,190424535,3150,3150,3150,3150,0
|
|
20240102,163900,190424535,3150,3150,3150,3150,0
|
|
20240102,163800,190424535,3150,3150,3150,3150,0
|
|
20240102,163700,190424535,3150,3150,3150,3150,0
|
|
20240102,163600,190424535,3150,3150,3150,3150,0
|
|
20240102,163500,190424535,3150,3150,3150,3150,0
|
|
20240102,163400,190424535,3150,3150,3150,3150,0
|
|
20240102,163300,190424535,3150,3150,3150,3150,0
|
|
20240102,163200,190424535,3150,3150,3150,3150,0
|
|
20240102,163100,190424535,3150,3150,3150,3150,0
|
|
20240102,163000,190424535,3150,3150,3150,3150,0
|
|
20240102,162900,190424535,3150,3150,3150,3150,0
|
|
20240102,162800,190424535,3150,3150,3150,3150,0
|
|
20240102,162700,190424535,3150,3150,3150,3150,0
|
|
20240102,162600,190424535,3150,3150,3150,3150,0
|
|
20240102,162500,190424535,3150,3150,3150,3150,0
|
|
20240102,162400,190424535,3150,3150,3150,3150,0
|
|
20240102,162300,190424535,3150,3150,3150,3150,0
|
|
20240102,162200,190424535,3150,3150,3150,3150,0
|
|
20240102,162100,190424535,3150,3150,3150,3150,0
|
|
20240102,162000,190424535,3150,3150,3150,3150,0
|
|
20240102,161900,190424535,3150,3150,3150,3150,0
|
|
20240102,161800,190424535,3150,3150,3150,3150,0
|
|
20240102,161700,190424535,3150,3150,3150,3150,0
|
|
20240102,161600,190424535,3150,3150,3150,3150,0
|
|
20240102,161500,190424535,3150,3150,3150,3150,0
|
|
20240102,161400,190424535,3150,3150,3150,3150,410
|
|
20240102,161300,190424535,3150,3150,3150,3150,0
|
|
20240102,161200,190424535,3150,3150,3150,3150,0
|
|
20240102,161100,190424535,3150,3150,3150,3150,0
|
|
20240102,161000,190424535,3150,3150,3150,3150,0
|
|
20240102,160900,190424535,3150,3150,3150,3150,0
|
|
20240102,160800,190424535,3150,3150,3150,3150,0
|
|
20240102,160700,190424535,3150,3150,3150,3150,0
|
|
20240102,160600,190424535,3150,3150,3150,3150,0
|
|
20240102,160500,190424535,3150,3150,3150,3150,0
|
|
20240102,160400,190424535,3150,3150,3150,3150,0
|
|
20240102,160300,190424535,3150,3150,3150,3150,0
|
|
20240102,160200,190424535,3150,3150,3150,3150,0
|
|
20240102,160100,190424535,3150,3150,3150,3150,0
|
|
20240102,160000,190424535,3150,3150,3150,3150,0
|
|
20240102,155900,190424535,3150,3150,3150,3150,0
|
|
20240102,155800,190424535,3150,3150,3150,3150,0
|
|
20240102,155700,190424535,3150,3150,3150,3150,0
|
|
20240102,155600,190424535,3150,3150,3150,3150,0
|
|
20240102,155500,190424535,3150,3150,3150,3150,0
|
|
20240102,155400,190424535,3150,3150,3150,3150,0
|
|
20240102,155300,190424535,3150,3150,3150,3150,0
|
|
20240102,155200,190424535,3150,3150,3150,3150,0
|
|
20240102,155100,190424535,3150,3150,3150,3150,0
|
|
20240102,155000,190424535,3150,3150,3150,3150,0
|
|
20240102,154900,190424535,3150,3150,3150,3150,0
|
|
20240102,154800,190424535,3150,3150,3150,3150,0
|
|
20240102,154700,190424535,3150,3150,3150,3150,0
|
|
20240102,154600,190424535,3150,3150,3150,3150,0
|
|
20240102,154500,190424535,3150,3150,3150,3150,0
|
|
20240102,154400,190424535,3150,3150,3150,3150,410
|
|
20240102,154300,190424535,3150,3150,3150,3150,0
|
|
20240102,154200,190424535,3150,3150,3150,3150,0
|
|
20240102,154100,190424535,3150,3150,3150,3150,0
|
|
20240102,154000,190424535,3150,3150,3150,3150,0
|
|
20240102,153900,190424535,3150,3150,3150,3150,0
|
|
20240102,153800,190424535,3150,3150,3150,3150,0
|
|
20240102,153700,190424535,3150,3150,3150,3150,0
|
|
20240102,153600,190424535,3150,3150,3150,3150,0
|
|
20240102,153500,190424535,3150,3150,3150,3150,0
|
|
20240102,153400,190424535,3150,3150,3150,3150,0
|
|
20240102,153300,190424535,3150,3150,3150,3150,0
|
|
20240102,153200,190424535,3150,3150,3150,3150,0
|
|
20240102,153100,190424535,3150,3150,3150,3150,0
|
|
20240102,153000,190424535,3150,3150,3150,3150,410
|
|
20240102,152900,189133035,3150,3150,3150,3150,0
|
|
20240102,152800,189133035,3150,3150,3150,3150,0
|
|
20240102,152700,189133035,3150,3150,3150,3150,0
|
|
20240102,152600,189133035,3150,3150,3150,3150,0
|
|
20240102,152500,189133035,3150,3150,3150,3150,0
|
|
20240102,152400,189133035,3150,3150,3150,3150,0
|
|
20240102,152300,189133035,3150,3150,3150,3150,0
|
|
20240102,152200,189133035,3150,3150,3150,3150,0
|
|
20240102,152100,189133035,3150,3150,3150,3150,0
|
|
20240102,152000,189133035,3150,3150,3150,3150,0
|
|
20240102,151900,189133035,3150,3140,3150,3130,615
|
|
20240102,151800,187202825,3150,3150,3150,3150,0
|
|
20240102,151700,187202825,3150,3150,3150,3150,0
|
|
20240102,151600,187202825,3150,3150,3150,3150,1
|
|
20240102,151500,187199675,3135,3135,3135,3135,400
|
|
20240102,151400,185945675,3130,3130,3130,3130,0
|
|
20240102,151300,185945675,3130,3140,3140,3130,100
|
|
20240102,151200,185632465,3150,3150,3150,3150,0
|
|
20240102,151100,185632465,3150,3150,3150,3150,35
|
|
20240102,151000,185522215,3150,3150,3150,3150,1200
|
|
20240102,150900,181742215,3150,3150,3150,3150,0
|
|
20240102,150800,181742215,3150,3130,3150,3130,1183
|
|
20240102,150700,178022695,3140,3140,3140,3140,1
|
|
20240102,150600,178019555,3135,3135,3135,3135,0
|
|
20240102,150500,178019555,3135,3140,3140,3135,233
|
|
20240102,150400,177288700,3140,3140,3140,3140,0
|
|
20240102,150300,177288700,3140,3140,3140,3140,0
|
|
20240102,150200,177288700,3140,3140,3140,3140,100
|
|
20240102,150100,176974700,3130,3130,3130,3130,0
|
|
20240102,150000,176974700,3130,3130,3130,3130,0
|
|
20240102,145900,176974700,3130,3130,3130,3130,30
|
|
20240102,145800,176880800,3130,3130,3130,3130,0
|
|
20240102,145700,176880800,3130,3130,3130,3130,0
|
|
20240102,145600,176880800,3130,3130,3130,3130,0
|
|
20240102,145500,176880800,3130,3130,3130,3130,0
|
|
20240102,145400,176880800,3130,3130,3130,3130,0
|
|
20240102,145300,176880800,3130,3130,3130,3130,0
|
|
20240102,145200,176880800,3130,3130,3130,3130,0
|
|
20240102,145100,176880800,3130,3135,3135,3130,100
|
|
20240102,145000,176567500,3130,3130,3130,3130,0
|
|
20240102,144900,176567500,3130,3130,3130,3130,0
|
|
20240102,144800,176567500,3130,3130,3130,3130,0
|
|
20240102,144700,176567500,3130,3130,3130,3130,211
|
|
20240102,144600,175907070,3140,3140,3140,3140,0
|
|
20240102,144500,175907070,3140,3140,3140,3140,0
|
|
20240102,144400,175907070,3140,3140,3140,3140,0
|
|
20240102,144300,175907070,3140,3140,3140,3140,100
|
|
20240102,144200,175593070,3140,3140,3140,3140,0
|
|
20240102,144100,175593070,3140,3140,3140,3140,0
|
|
20240102,144000,175593070,3140,3140,3140,3140,0
|
|
20240102,143900,175593070,3140,3140,3140,3140,0
|
|
20240102,143800,175593070,3140,3140,3140,3140,0
|
|
20240102,143700,175593070,3140,3135,3140,3135,325
|
|
20240102,143600,174573315,3145,3145,3145,3145,0
|
|
20240102,143500,174573315,3145,3130,3145,3120,165
|
|
20240102,143400,174057475,3125,3125,3125,3125,0
|
|
20240102,143300,174057475,3125,3125,3125,3125,1786
|
|
20240102,143200,168476225,3125,3135,3135,3125,3497
|
|
20240102,143100,157545100,3140,3140,3140,3140,0
|
|
20240102,143000,157545100,3140,3140,3140,3140,11
|
|
20240102,142900,157510560,3145,3145,3145,3145,0
|
|
20240102,142800,157510560,3145,3145,3145,3145,1
|
|
20240102,142700,157507415,3135,3145,3145,3135,101
|
|
20240102,142600,157190520,3140,3140,3140,3140,100
|
|
20240102,142500,156876520,3145,3145,3145,3145,0
|
|
20240102,142400,156876520,3145,3145,3145,3145,0
|
|
20240102,142300,156876520,3145,3145,3145,3145,2
|
|
20240102,142200,156870230,3130,3135,3135,3130,100
|
|
20240102,142100,156557030,3130,3135,3135,3130,500
|
|
20240102,142000,154989770,3135,3140,3140,3135,107
|
|
20240102,141900,154654290,3135,3135,3135,3135,300
|
|
20240102,141800,153713790,3140,3140,3140,3140,247
|
|
20240102,141700,152938210,3140,3140,3140,3140,50
|
|
20240102,141600,152781210,3140,3150,3150,3140,910
|
|
20240102,141500,149921650,3150,3150,3150,3150,0
|
|
20240102,141400,149921650,3150,3150,3150,3150,100
|
|
20240102,141300,149606650,3150,3150,3150,3150,0
|
|
20240102,141200,149606650,3150,3150,3150,3150,40
|
|
20240102,141100,149480650,3150,3150,3150,3150,0
|
|
20240102,141000,149480650,3150,3150,3150,3150,100
|
|
20240102,140900,149165650,3150,3150,3150,3150,0
|
|
20240102,140800,149165650,3150,3150,3150,3150,0
|
|
20240102,140700,149165650,3150,3150,3150,3150,22
|
|
20240102,140600,149096350,3150,3150,3150,3150,0
|
|
20240102,140500,149096350,3150,3150,3150,3150,0
|
|
20240102,140400,149096350,3150,3150,3150,3150,3
|
|
20240102,140300,149086900,3150,3150,3150,3150,0
|
|
20240102,140200,149086900,3150,3150,3150,3150,0
|
|
20240102,140100,149086900,3150,3150,3150,3150,0
|
|
20240102,140000,149086900,3150,3150,3150,3150,1
|
|
20240102,135900,149083750,3145,3145,3145,3145,0
|
|
20240102,135800,149083750,3145,3145,3145,3145,0
|
|
20240102,135700,149083750,3145,3145,3145,3140,281
|
|
20240102,135600,148200890,3150,3150,3150,3150,35
|
|
20240102,135500,148090640,3150,3150,3150,3150,0
|
|
20240102,135400,148090640,3150,3150,3150,3150,2
|
|
20240102,135300,148084340,3145,3145,3145,3145,0
|
|
20240102,135200,148084340,3145,3145,3145,3145,1
|
|
20240102,135100,148081195,3145,3145,3145,3145,15
|
|
20240102,135000,148034020,3145,3145,3145,3145,0
|
|
20240102,134900,148034020,3145,3145,3145,3145,67
|
|
20240102,134800,147823305,3145,3145,3145,3145,135
|
|
20240102,134700,147398730,3150,3145,3150,3145,11
|
|
20240102,134600,147364130,3150,3150,3150,3150,0
|
|
20240102,134500,147364130,3150,3150,3150,3150,0
|
|
20240102,134400,147364130,3150,3150,3150,3150,0
|
|
20240102,134300,147364130,3150,3150,3150,3150,0
|
|
20240102,134200,147364130,3150,3150,3150,3150,0
|
|
20240102,134100,147364130,3150,3150,3150,3150,0
|
|
20240102,134000,147364130,3150,3150,3150,3150,0
|
|
20240102,133900,147364130,3150,3150,3150,3150,0
|
|
20240102,133800,147364130,3150,3150,3150,3150,0
|
|
20240102,133700,147364130,3150,3150,3150,3150,1
|
|
20240102,133600,147360980,3150,3150,3150,3150,0
|
|
20240102,133500,147360980,3150,3150,3150,3150,0
|
|
20240102,133400,147360980,3150,3150,3150,3150,10
|
|
20240102,133300,147329480,3150,3150,3150,3150,1
|
|
20240102,133200,147326330,3145,3145,3145,3145,0
|
|
20240102,133100,147326330,3145,3150,3150,3145,1861
|
|
20240102,133000,141466535,3160,3160,3160,3160,0
|
|
20240102,132900,141466535,3160,3160,3160,3160,0
|
|
20240102,132800,141466535,3160,3160,3160,3160,0
|
|
20240102,132700,141466535,3160,3160,3160,3160,0
|
|
20240102,132600,141466535,3160,3160,3160,3160,0
|
|
20240102,132500,141466535,3160,3160,3160,3160,0
|
|
20240102,132400,141466535,3160,3160,3160,3160,0
|
|
20240102,132300,141466535,3160,3160,3160,3160,0
|
|
20240102,132200,141466535,3160,3160,3160,3160,1
|
|
20240102,132100,141463375,3150,3150,3150,3150,0
|
|
20240102,132000,141463375,3150,3150,3150,3150,0
|
|
20240102,131900,141463375,3150,3150,3150,3150,5
|
|
20240102,131800,141447625,3150,3150,3150,3150,5
|
|
20240102,131700,141431875,3150,3150,3150,3150,0
|
|
20240102,131600,141431875,3150,3150,3150,3150,134
|
|
20240102,131500,141009775,3165,3165,3165,3165,0
|
|
20240102,131400,141009775,3165,3165,3165,3165,0
|
|
20240102,131300,141009775,3165,3165,3165,3165,0
|
|
20240102,131200,141009775,3165,3165,3165,3165,0
|
|
20240102,131100,141009775,3165,3165,3165,3165,0
|
|
20240102,131000,141009775,3165,3165,3165,3165,100
|
|
20240102,130900,140693275,3165,3165,3165,3165,0
|
|
20240102,130800,140693275,3165,3165,3165,3165,0
|
|
20240102,130700,140693275,3165,3165,3165,3165,0
|
|
20240102,130600,140693275,3165,3165,3165,3165,0
|
|
20240102,130500,140693275,3165,3165,3165,3165,0
|
|
20240102,130400,140693275,3165,3165,3165,3165,1
|
|
20240102,130300,140690110,3150,3150,3150,3150,0
|
|
20240102,130200,140690110,3150,3150,3150,3150,0
|
|
20240102,130100,140690110,3150,3150,3150,3150,628
|
|
20240102,130000,138711910,3150,3150,3150,3150,300
|
|
20240102,125900,137766910,3170,3170,3170,3170,0
|
|
20240102,125800,137766910,3170,3170,3170,3170,0
|
|
20240102,125700,137766910,3170,3170,3170,3170,0
|
|
20240102,125600,137766910,3170,3170,3170,3170,0
|
|
20240102,125500,137766910,3170,3170,3170,3170,0
|
|
20240102,125400,137766910,3170,3170,3170,3170,100
|
|
20240102,125300,137449910,3170,3160,3170,3160,2379
|
|
20240102,125200,129908600,3170,3170,3170,3170,0
|
|
20240102,125100,129908600,3170,3170,3170,3170,0
|
|
20240102,125000,129908600,3170,3170,3170,3170,0
|
|
20240102,124900,129908600,3170,3170,3170,3170,0
|
|
20240102,124800,129908600,3170,3170,3170,3170,0
|
|
20240102,124700,129908600,3170,3170,3170,3170,0
|
|
20240102,124600,129908600,3170,3170,3170,3170,0
|
|
20240102,124500,129908600,3170,3160,3170,3160,100
|
|
20240102,124400,129592350,3150,3150,3150,3150,0
|
|
20240102,124300,129592350,3150,3150,3150,3150,0
|
|
20240102,124200,129592350,3150,3150,3150,3150,0
|
|
20240102,124100,129592350,3150,3150,3150,3150,5
|
|
20240102,124000,129576600,3150,3150,3150,3150,10
|
|
20240102,123900,129545100,3145,3150,3150,3145,200
|
|
20240102,123800,128915400,3160,3160,3160,3160,0
|
|
20240102,123700,128915400,3160,3165,3165,3160,200
|
|
20240102,123600,128283235,3165,3165,3165,3165,0
|
|
20240102,123500,128283235,3165,3165,3165,3165,0
|
|
20240102,123400,128283235,3165,3165,3165,3165,0
|
|
20240102,123300,128283235,3165,3165,3165,3165,0
|
|
20240102,123200,128283235,3165,3160,3165,3160,35
|
|
20240102,123100,128172625,3165,3170,3170,3165,246
|
|
20240102,123000,127393625,3165,3165,3165,3165,137
|
|
20240102,122900,126960020,3160,3160,3160,3160,600
|
|
20240102,122800,125064020,3160,3160,3160,3160,43
|
|
20240102,122700,124928140,3160,3160,3160,3160,140
|
|
20240102,122600,124485740,3160,3160,3160,3160,0
|
|
20240102,122500,124485740,3160,3160,3160,3160,0
|
|
20240102,122400,124485740,3160,3160,3160,3160,1
|
|
20240102,122300,124482580,3160,3160,3160,3160,0
|
|
20240102,122200,124482580,3160,3160,3160,3160,0
|
|
20240102,122100,124482580,3160,3160,3160,3160,1
|
|
20240102,122000,124479420,3150,3150,3150,3150,10
|
|
20240102,121900,124447920,3160,3160,3160,3160,0
|
|
20240102,121800,124447920,3160,3160,3160,3160,200
|
|
20240102,121700,123815920,3160,3160,3160,3160,0
|
|
20240102,121600,123815920,3160,3160,3160,3160,0
|
|
20240102,121500,123815920,3160,3160,3160,3160,10
|
|
20240102,121400,123784320,3160,3160,3160,3160,10
|
|
20240102,121300,123752720,3160,3160,3160,3160,260
|
|
20240102,121200,122931120,3160,3160,3160,3160,0
|
|
20240102,121100,122931120,3160,3160,3160,3160,0
|
|
20240102,121000,122931120,3160,3160,3160,3160,0
|
|
20240102,120900,122931120,3160,3160,3160,3160,0
|
|
20240102,120800,122931120,3160,3160,3160,3160,0
|
|
20240102,120700,122931120,3160,3160,3160,3160,0
|
|
20240102,120600,122931120,3160,3160,3160,3160,83
|
|
20240102,120500,122668840,3140,3140,3140,3140,0
|
|
20240102,120400,122668840,3140,3140,3140,3140,0
|
|
20240102,120300,122668840,3140,3140,3140,3140,0
|
|
20240102,120200,122668840,3140,3140,3140,3140,0
|
|
20240102,120100,122668840,3140,3140,3140,3140,0
|
|
20240102,120000,122668840,3140,3140,3140,3140,0
|
|
20240102,115900,122668840,3140,3140,3140,3140,0
|
|
20240102,115800,122668840,3140,3140,3140,3140,0
|
|
20240102,115700,122668840,3140,3140,3140,3140,0
|
|
20240102,115600,122668840,3140,3140,3140,3140,2
|
|
20240102,115500,122662560,3140,3140,3140,3140,0
|
|
20240102,115400,122662560,3140,3140,3140,3140,0
|
|
20240102,115300,122662560,3140,3140,3140,3140,0
|
|
20240102,115200,122662560,3140,3140,3140,3140,308
|
|
20240102,115100,121695440,3140,3140,3140,3140,0
|
|
20240102,115000,121695440,3140,3140,3140,3140,0
|
|
20240102,114900,121695440,3140,3140,3140,3140,0
|
|
20240102,114800,121695440,3140,3140,3140,3140,0
|
|
20240102,114700,121695440,3140,3140,3140,3140,1585
|
|
20240102,114600,116718540,3150,3150,3150,3150,1000
|
|
20240102,114500,113568540,3150,3150,3150,3150,3
|
|
20240102,114400,113559090,3160,3160,3160,3160,0
|
|
20240102,114300,113559090,3160,3160,3160,3160,1
|
|
20240102,114200,113555930,3160,3160,3160,3160,63
|
|
20240102,114100,113356850,3160,3160,3160,3160,0
|
|
20240102,114000,113356850,3160,3160,3160,3160,0
|
|
20240102,113900,113356850,3160,3160,3160,3160,0
|
|
20240102,113800,113356850,3160,3160,3160,3160,0
|
|
20240102,113700,113356850,3160,3160,3160,3160,0
|
|
20240102,113600,113356850,3160,3160,3160,3160,0
|
|
20240102,113500,113356850,3160,3160,3160,3160,0
|
|
20240102,113400,113356850,3160,3160,3160,3160,0
|
|
20240102,113300,113356850,3160,3160,3160,3160,0
|
|
20240102,113200,113356850,3160,3160,3160,3160,0
|
|
20240102,113100,113356850,3160,3160,3160,3160,0
|
|
20240102,113000,113356850,3160,3160,3160,3160,0
|
|
20240102,112900,113356850,3160,3160,3160,3160,0
|
|
20240102,112800,113356850,3160,3160,3160,3160,44
|
|
20240102,112700,113217810,3170,3170,3170,3170,0
|
|
20240102,112600,113217810,3170,3170,3170,3170,0
|
|
20240102,112500,113217810,3170,3170,3170,3170,0
|
|
20240102,112400,113217810,3170,3170,3170,3170,0
|
|
20240102,112300,113217810,3170,3150,3170,3150,98
|
|
20240102,112200,112908575,3150,3150,3150,3150,0
|
|
20240102,112100,112908575,3150,3140,3150,3140,366
|
|
20240102,112000,111757325,3145,3145,3145,3145,187
|
|
20240102,111900,111169210,3145,3145,3145,3145,0
|
|
20240102,111800,111169210,3145,3145,3145,3145,1
|
|
20240102,111700,111166065,3145,3145,3145,3145,0
|
|
20240102,111600,111166065,3145,3145,3145,3145,0
|
|
20240102,111500,111166065,3145,3145,3145,3145,2000
|
|
20240102,111400,104876065,3145,3125,3145,3125,1000
|
|
20240102,111300,101740760,3125,3110,3125,3105,267
|
|
20240102,111200,100908080,3125,3125,3125,3125,0
|
|
20240102,111100,100908080,3125,3110,3125,3110,631
|
|
20240102,111000,98945655,3125,3125,3125,3125,511
|
|
20240102,110900,97348780,3110,3110,3110,3110,0
|
|
20240102,110800,97348780,3110,3125,3125,3110,244
|
|
20240102,110700,96586295,3135,3135,3135,3135,0
|
|
20240102,110600,96586295,3135,3135,3135,3135,1
|
|
20240102,110500,96583160,3125,3125,3125,3125,0
|
|
20240102,110400,96583160,3125,3125,3125,3125,40
|
|
20240102,110300,96458160,3125,3125,3125,3125,0
|
|
20240102,110200,96458160,3125,3125,3125,3125,426
|
|
20240102,110100,95126910,3125,3125,3125,3125,13
|
|
20240102,110000,95086285,3105,3105,3105,3105,0
|
|
20240102,105900,95086285,3105,3105,3105,3105,100
|
|
20240102,105800,94775785,3100,3100,3100,3100,0
|
|
20240102,105700,94775785,3100,3120,3125,3100,1032
|
|
20240102,105600,91570305,3125,3125,3125,3125,3
|
|
20240102,105500,91560930,3120,3130,3140,3120,933
|
|
20240102,105400,88646830,3130,3130,3130,3130,109
|
|
20240102,105300,88305660,3145,3145,3145,3145,2
|
|
20240102,105200,88299370,3145,3145,3145,3145,0
|
|
20240102,105100,88299370,3145,3145,3145,3145,0
|
|
20240102,105000,88299370,3145,3145,3145,3145,2
|
|
20240102,104900,88293080,3145,3145,3145,3145,15
|
|
20240102,104800,88245905,3150,3150,3150,3150,0
|
|
20240102,104700,88245905,3150,3130,3150,3130,750
|
|
20240102,104600,85896725,3130,3130,3130,3130,3
|
|
20240102,104500,85887335,3130,3130,3130,3130,1
|
|
20240102,104400,85884205,3125,3125,3125,3125,0
|
|
20240102,104300,85884205,3125,3125,3125,3125,0
|
|
20240102,104200,85884205,3125,3125,3125,3125,100
|
|
20240102,104100,85571705,3130,3125,3130,3125,107
|
|
20240102,104000,85237325,3130,3125,3130,3125,92
|
|
20240102,103900,84949775,3130,3135,3135,3130,739
|
|
20240102,103800,82636610,3135,3135,3135,3130,1028
|
|
20240102,103700,79417820,3135,3135,3135,3135,845
|
|
20240102,103600,76768745,3140,3140,3140,3140,2
|
|
20240102,103500,76762465,3135,3135,3135,3135,0
|
|
20240102,103400,76762465,3135,3135,3135,3135,0
|
|
20240102,103300,76762465,3135,3140,3140,3135,101
|
|
20240102,103200,76445330,3140,3140,3140,3140,21
|
|
20240102,103100,76379390,3135,3135,3135,3135,0
|
|
20240102,103000,76379390,3135,3135,3135,3135,0
|
|
20240102,102900,76379390,3135,3135,3135,3135,60
|
|
20240102,102800,76191290,3135,3130,3135,3130,2440
|
|
20240102,102700,68543490,3130,3145,3150,3130,3086
|
|
20240102,102600,58858610,3150,3155,3155,3150,1436
|
|
20240102,102500,54333090,3155,3165,3165,3155,200
|
|
20240102,102400,53700865,3165,3165,3165,3165,51
|
|
20240102,102300,53539450,3165,3165,3165,3165,1000
|
|
20240102,102200,50374450,3165,3165,3165,3165,104
|
|
20240102,102100,50045290,3165,3170,3170,3165,1280
|
|
20240102,102000,45992690,3165,3170,3170,3165,200
|
|
20240102,101900,45358730,3175,3175,3175,3175,1
|
|
20240102,101800,45355555,3170,3170,3170,3170,138
|
|
20240102,101700,44918095,3170,3170,3170,3170,32
|
|
20240102,101600,44816655,3165,3165,3165,3165,689
|
|
20240102,101500,42635970,3165,3185,3185,3165,804
|
|
20240102,101400,40081410,3165,3160,3195,3160,817
|
|
20240102,101300,37473915,3155,3155,3155,3155,404
|
|
20240102,101200,36199295,3150,3150,3150,3150,255
|
|
20240102,101100,35396045,3150,3160,3160,3150,1000
|
|
20240102,101000,32240590,3185,3170,3185,3170,657
|
|
20240102,100900,30151200,3175,3150,3175,3145,1819
|
|
20240102,100800,24385765,3170,3170,3170,3170,0
|
|
20240102,100700,24385765,3170,3135,3170,3135,1548
|
|
20240102,100600,19518570,3130,3125,3130,3125,655
|
|
20240102,100500,17470375,3100,3100,3100,3095,1478
|
|
20240102,100400,12891925,3105,3105,3105,3105,94
|
|
20240102,100300,12600055,3105,3110,3110,3100,152
|
|
20240102,100200,12127750,3110,3115,3115,3110,652
|
|
20240102,100100,10099505,3135,3120,3135,3110,762
|
|
20240102,100000,7722295,3130,3135,3140,3130,2353
|