580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183700,75363055,4130,4130,4130,4130,188
|
|
20240112,183600,75363055,4130,4130,4130,4130,0
|
|
20240112,183500,75363055,4130,4130,4130,4130,0
|
|
20240112,183400,75363055,4130,4130,4130,4130,0
|
|
20240112,183300,75363055,4130,4130,4130,4130,0
|
|
20240112,183200,75363055,4130,4130,4130,4130,0
|
|
20240112,183100,75363055,4130,4130,4130,4130,0
|
|
20240112,183000,75363055,4130,4130,4130,4130,0
|
|
20240112,182900,75363055,4130,4130,4130,4130,0
|
|
20240112,182800,75363055,4130,4130,4130,4130,0
|
|
20240112,182700,75363055,4130,4130,4130,4130,0
|
|
20240112,182600,75363055,4130,4130,4130,4130,0
|
|
20240112,182500,75363055,4130,4130,4130,4130,0
|
|
20240112,182400,75363055,4130,4130,4130,4130,0
|
|
20240112,182300,75363055,4130,4130,4130,4130,0
|
|
20240112,182200,75363055,4130,4130,4130,4130,0
|
|
20240112,182100,75363055,4130,4130,4130,4130,0
|
|
20240112,182000,75363055,4130,4130,4130,4130,0
|
|
20240112,181900,75363055,4130,4130,4130,4130,0
|
|
20240112,181800,75363055,4130,4130,4130,4130,0
|
|
20240112,181700,75363055,4130,4130,4130,4130,0
|
|
20240112,181600,75363055,4130,4130,4130,4130,0
|
|
20240112,181500,75363055,4130,4130,4130,4130,0
|
|
20240112,181400,75363055,4130,4130,4130,4130,0
|
|
20240112,181300,75363055,4130,4130,4130,4130,0
|
|
20240112,181200,75363055,4130,4130,4130,4130,0
|
|
20240112,181100,75363055,4130,4130,4130,4130,0
|
|
20240112,181000,75363055,4130,4130,4130,4130,0
|
|
20240112,180900,75363055,4130,4130,4130,4130,0
|
|
20240112,180800,75363055,4130,4130,4130,4130,0
|
|
20240112,180700,75363055,4130,4130,4130,4130,188
|
|
20240112,180600,75363055,4130,4130,4130,4130,0
|
|
20240112,180500,75363055,4130,4130,4130,4130,0
|
|
20240112,180400,75363055,4130,4130,4130,4130,0
|
|
20240112,180300,75363055,4130,4130,4130,4130,0
|
|
20240112,180200,75363055,4130,4130,4130,4130,0
|
|
20240112,180100,75363055,4130,4130,4130,4130,0
|
|
20240112,180000,75363055,4130,4130,4130,4130,0
|
|
20240112,175900,75363055,4130,4130,4130,4130,0
|
|
20240112,175800,75363055,4130,4130,4130,4130,0
|
|
20240112,175700,75363055,4130,4130,4130,4130,0
|
|
20240112,175600,75363055,4130,4130,4130,4130,0
|
|
20240112,175500,75363055,4130,4130,4130,4130,0
|
|
20240112,175400,75363055,4130,4130,4130,4130,0
|
|
20240112,175300,75363055,4130,4130,4130,4130,0
|
|
20240112,175200,75363055,4130,4130,4130,4130,0
|
|
20240112,175100,75363055,4130,4130,4130,4130,0
|
|
20240112,175000,75363055,4130,4130,4130,4130,0
|
|
20240112,174900,75363055,4130,4130,4130,4130,0
|
|
20240112,174800,75363055,4130,4130,4130,4130,0
|
|
20240112,174700,75363055,4130,4130,4130,4130,0
|
|
20240112,174600,75363055,4130,4130,4130,4130,0
|
|
20240112,174500,75363055,4130,4130,4130,4130,0
|
|
20240112,174400,75363055,4130,4130,4130,4130,0
|
|
20240112,174300,75363055,4130,4130,4130,4130,0
|
|
20240112,174200,75363055,4130,4130,4130,4130,0
|
|
20240112,174100,75363055,4130,4130,4130,4130,0
|
|
20240112,174000,75363055,4130,4130,4130,4130,0
|
|
20240112,173900,75363055,4130,4130,4130,4130,0
|
|
20240112,173800,75363055,4130,4130,4130,4130,0
|
|
20240112,173700,75363055,4130,4130,4130,4130,188
|
|
20240112,173600,75363055,4130,4130,4130,4130,0
|
|
20240112,173500,75363055,4130,4130,4130,4130,0
|
|
20240112,173400,75363055,4130,4130,4130,4130,0
|
|
20240112,173300,75363055,4130,4130,4130,4130,0
|
|
20240112,173200,75363055,4130,4130,4130,4130,0
|
|
20240112,173100,75363055,4130,4130,4130,4130,0
|
|
20240112,173000,75363055,4130,4130,4130,4130,0
|
|
20240112,172900,75363055,4130,4130,4130,4130,0
|
|
20240112,172800,75363055,4130,4130,4130,4130,0
|
|
20240112,172700,75363055,4130,4130,4130,4130,0
|
|
20240112,172600,75363055,4130,4130,4130,4130,0
|
|
20240112,172500,75363055,4130,4130,4130,4130,0
|
|
20240112,172400,75363055,4130,4130,4130,4130,0
|
|
20240112,172300,75363055,4130,4130,4130,4130,0
|
|
20240112,172200,75363055,4130,4130,4130,4130,0
|
|
20240112,172100,75363055,4130,4130,4130,4130,0
|
|
20240112,172000,75363055,4130,4130,4130,4130,0
|
|
20240112,171900,75363055,4130,4130,4130,4130,0
|
|
20240112,171800,75363055,4130,4130,4130,4130,0
|
|
20240112,171700,75363055,4130,4130,4130,4130,0
|
|
20240112,171600,75363055,4130,4130,4130,4130,0
|
|
20240112,171500,75363055,4130,4130,4130,4130,0
|
|
20240112,171400,75363055,4130,4130,4130,4130,0
|
|
20240112,171300,75363055,4130,4130,4130,4130,0
|
|
20240112,171200,75363055,4130,4130,4130,4130,0
|
|
20240112,171100,75363055,4130,4130,4130,4130,0
|
|
20240112,171000,75363055,4130,4130,4130,4130,0
|
|
20240112,170900,75363055,4130,4130,4130,4130,0
|
|
20240112,170800,75363055,4130,4130,4130,4130,0
|
|
20240112,170700,75363055,4130,4130,4130,4130,188
|
|
20240112,170600,75363055,4130,4130,4130,4130,0
|
|
20240112,170500,75363055,4130,4130,4130,4130,0
|
|
20240112,170400,75363055,4130,4130,4130,4130,0
|
|
20240112,170300,75363055,4130,4130,4130,4130,0
|
|
20240112,170200,75363055,4130,4130,4130,4130,0
|
|
20240112,170100,75363055,4130,4130,4130,4130,0
|
|
20240112,170000,75363055,4130,4130,4130,4130,0
|
|
20240112,165900,75363055,4130,4130,4130,4130,0
|
|
20240112,165800,75363055,4130,4130,4130,4130,0
|
|
20240112,165700,75363055,4130,4130,4130,4130,0
|
|
20240112,165600,75363055,4130,4130,4130,4130,0
|
|
20240112,165500,75363055,4130,4130,4130,4130,0
|
|
20240112,165400,75363055,4130,4130,4130,4130,0
|
|
20240112,165300,75363055,4130,4130,4130,4130,0
|
|
20240112,165200,75363055,4130,4130,4130,4130,0
|
|
20240112,165100,75363055,4130,4130,4130,4130,0
|
|
20240112,165000,75363055,4130,4130,4130,4130,0
|
|
20240112,164900,75363055,4130,4130,4130,4130,0
|
|
20240112,164800,75363055,4130,4130,4130,4130,0
|
|
20240112,164700,75363055,4130,4130,4130,4130,0
|
|
20240112,164600,75363055,4130,4130,4130,4130,0
|
|
20240112,164500,75363055,4130,4130,4130,4130,0
|
|
20240112,164400,75363055,4130,4130,4130,4130,0
|
|
20240112,164300,75363055,4130,4130,4130,4130,0
|
|
20240112,164200,75363055,4130,4130,4130,4130,0
|
|
20240112,164100,75363055,4130,4130,4130,4130,0
|
|
20240112,164000,75363055,4130,4130,4130,4130,0
|
|
20240112,163900,75363055,4130,4130,4130,4130,0
|
|
20240112,163800,75363055,4130,4130,4130,4130,0
|
|
20240112,163700,75363055,4130,4130,4130,4130,188
|
|
20240112,163600,75363055,4130,4130,4130,4130,0
|
|
20240112,163500,75363055,4130,4130,4130,4130,0
|
|
20240112,163400,75363055,4130,4130,4130,4130,0
|
|
20240112,163300,75363055,4130,4130,4130,4130,0
|
|
20240112,163200,75363055,4130,4130,4130,4130,0
|
|
20240112,163100,75363055,4130,4130,4130,4130,0
|
|
20240112,163000,75363055,4130,4130,4130,4130,0
|
|
20240112,162900,75363055,4130,4130,4130,4130,0
|
|
20240112,162800,75363055,4130,4130,4130,4130,0
|
|
20240112,162700,75363055,4130,4130,4130,4130,0
|
|
20240112,162600,75363055,4130,4130,4130,4130,0
|
|
20240112,162500,75363055,4130,4130,4130,4130,0
|
|
20240112,162400,75363055,4130,4130,4130,4130,0
|
|
20240112,162300,75363055,4130,4130,4130,4130,0
|
|
20240112,162200,75363055,4130,4130,4130,4130,0
|
|
20240112,162100,75363055,4130,4130,4130,4130,0
|
|
20240112,162000,75363055,4130,4130,4130,4130,0
|
|
20240112,161900,75363055,4130,4130,4130,4130,0
|
|
20240112,161800,75363055,4130,4130,4130,4130,0
|
|
20240112,161700,75363055,4130,4130,4130,4130,0
|
|
20240112,161600,75363055,4130,4130,4130,4130,0
|
|
20240112,161500,75363055,4130,4130,4130,4130,0
|
|
20240112,161400,75363055,4130,4130,4130,4130,0
|
|
20240112,161300,75363055,4130,4130,4130,4130,0
|
|
20240112,161200,75363055,4130,4130,4130,4130,0
|
|
20240112,161100,75363055,4130,4130,4130,4130,0
|
|
20240112,161000,75363055,4130,4130,4130,4130,0
|
|
20240112,160900,75363055,4130,4130,4130,4130,0
|
|
20240112,160800,75363055,4130,4130,4130,4130,0
|
|
20240112,160700,75363055,4130,4130,4130,4130,188
|
|
20240112,160600,75363055,4130,4130,4130,4130,0
|
|
20240112,160500,75363055,4130,4130,4130,4130,0
|
|
20240112,160400,75363055,4130,4130,4130,4130,0
|
|
20240112,160300,75363055,4130,4130,4130,4130,0
|
|
20240112,160200,75363055,4130,4130,4130,4130,0
|
|
20240112,160100,75363055,4130,4130,4130,4130,0
|
|
20240112,160000,75363055,4130,4130,4130,4130,0
|
|
20240112,155900,75363055,4130,4130,4130,4130,0
|
|
20240112,155800,75363055,4130,4130,4130,4130,0
|
|
20240112,155700,75363055,4130,4130,4130,4130,0
|
|
20240112,155600,75363055,4130,4130,4130,4130,0
|
|
20240112,155500,75363055,4130,4130,4130,4130,0
|
|
20240112,155400,75363055,4130,4130,4130,4130,0
|
|
20240112,155300,75363055,4130,4130,4130,4130,0
|
|
20240112,155200,75363055,4130,4130,4130,4130,0
|
|
20240112,155100,75363055,4130,4130,4130,4130,0
|
|
20240112,155000,75363055,4130,4130,4130,4130,0
|
|
20240112,154900,75363055,4130,4130,4130,4130,0
|
|
20240112,154800,75363055,4130,4130,4130,4130,0
|
|
20240112,154700,75363055,4130,4130,4130,4130,0
|
|
20240112,154600,75363055,4130,4130,4130,4130,0
|
|
20240112,154500,75363055,4130,4130,4130,4130,0
|
|
20240112,154400,75363055,4130,4130,4130,4130,0
|
|
20240112,154300,75363055,4130,4130,4130,4130,0
|
|
20240112,154200,75363055,4130,4130,4130,4130,0
|
|
20240112,154100,75363055,4130,4130,4130,4130,0
|
|
20240112,154000,75363055,4130,4130,4130,4130,0
|
|
20240112,153900,75363055,4130,4130,4130,4130,0
|
|
20240112,153800,75363055,4130,4130,4130,4130,0
|
|
20240112,153700,75363055,4130,4130,4130,4130,188
|
|
20240112,153600,75363055,4130,4130,4130,4130,0
|
|
20240112,153500,75363055,4130,4130,4130,4130,0
|
|
20240112,153400,75363055,4130,4130,4130,4130,0
|
|
20240112,153300,75363055,4130,4130,4130,4130,0
|
|
20240112,153200,75363055,4130,4130,4130,4130,0
|
|
20240112,153100,75363055,4130,4130,4130,4130,0
|
|
20240112,153000,75363055,4130,4130,4130,4130,188
|
|
20240112,152900,74586615,4130,4130,4130,4130,0
|
|
20240112,152800,74586615,4130,4130,4130,4130,0
|
|
20240112,152700,74586615,4130,4130,4130,4130,0
|
|
20240112,152600,74586615,4130,4130,4130,4130,0
|
|
20240112,152500,74586615,4130,4130,4130,4130,0
|
|
20240112,152400,74586615,4130,4130,4130,4130,0
|
|
20240112,152300,74586615,4130,4130,4130,4130,0
|
|
20240112,152200,74586615,4130,4130,4130,4130,0
|
|
20240112,152100,74586615,4130,4130,4130,4130,0
|
|
20240112,152000,74586615,4130,4130,4130,4130,0
|
|
20240112,151900,74586615,4130,4080,4130,4065,942
|
|
20240112,151800,70724825,4080,4085,4110,4080,65
|
|
20240112,151700,70458930,4070,4070,4070,4070,0
|
|
20240112,151600,70458930,4070,4070,4070,4070,0
|
|
20240112,151500,70458930,4070,4080,4080,4070,61
|
|
20240112,151400,70210400,4085,4085,4085,4085,0
|
|
20240112,151300,70210400,4085,4085,4085,4085,6
|
|
20240112,151200,70185890,4085,4085,4085,4085,0
|
|
20240112,151100,70185890,4085,4085,4085,4085,0
|
|
20240112,151000,70185890,4085,4085,4085,4085,9
|
|
20240112,150900,70149125,4085,4090,4090,4085,286
|
|
20240112,150800,68980605,4090,4090,4090,4090,1
|
|
20240112,150700,68976515,4090,4090,4090,4090,7
|
|
20240112,150600,68947885,4090,4090,4090,4090,0
|
|
20240112,150500,68947885,4090,4090,4090,4090,0
|
|
20240112,150400,68947885,4090,4105,4105,4085,633
|
|
20240112,150300,66356595,4125,4125,4125,4125,0
|
|
20240112,150200,66356595,4125,4125,4125,4125,1
|
|
20240112,150100,66352470,4135,4135,4135,4135,0
|
|
20240112,150000,66352470,4135,4135,4135,4135,0
|
|
20240112,145900,66352470,4135,4135,4135,4135,0
|
|
20240112,145800,66352470,4135,4135,4135,4135,0
|
|
20240112,145700,66352470,4135,4135,4135,4135,0
|
|
20240112,145600,66352470,4135,4135,4135,4135,0
|
|
20240112,145500,66352470,4135,4135,4135,4135,0
|
|
20240112,145400,66352470,4135,4110,4135,4110,439
|
|
20240112,145300,64541440,4110,4110,4110,4110,461
|
|
20240112,145200,62646730,4105,4085,4105,4085,907
|
|
20240112,145100,58928135,4085,4085,4085,4085,0
|
|
20240112,145000,58928135,4085,4085,4085,4085,0
|
|
20240112,144900,58928135,4085,4085,4085,4085,101
|
|
20240112,144800,58515550,4100,4100,4100,4100,0
|
|
20240112,144700,58515550,4100,4100,4100,4100,0
|
|
20240112,144600,58515550,4100,4100,4100,4100,0
|
|
20240112,144500,58515550,4100,4100,4100,4100,0
|
|
20240112,144400,58515550,4100,4100,4100,4100,0
|
|
20240112,144300,58515550,4100,4100,4100,4100,0
|
|
20240112,144200,58515550,4100,4100,4100,4100,0
|
|
20240112,144100,58515550,4100,4095,4100,4095,444
|
|
20240112,144000,56697365,4100,4100,4100,4100,0
|
|
20240112,143900,56697365,4100,4100,4100,4100,0
|
|
20240112,143800,56697365,4100,4100,4100,4100,0
|
|
20240112,143700,56697365,4100,4100,4100,4100,0
|
|
20240112,143600,56697365,4100,4100,4100,4100,0
|
|
20240112,143500,56697365,4100,4100,4100,4100,0
|
|
20240112,143400,56697365,4100,4100,4100,4100,0
|
|
20240112,143300,56697365,4100,4100,4100,4100,0
|
|
20240112,143200,56697365,4100,4090,4100,4090,10
|
|
20240112,143100,56656375,4080,4080,4080,4080,7
|
|
20240112,143000,56627815,4080,4080,4080,4080,0
|
|
20240112,142900,56627815,4080,4080,4080,4080,0
|
|
20240112,142800,56627815,4080,4080,4080,4080,22
|
|
20240112,142700,56538055,4105,4105,4105,4105,0
|
|
20240112,142600,56538055,4105,4105,4105,4105,0
|
|
20240112,142500,56538055,4105,4105,4105,4105,0
|
|
20240112,142400,56538055,4105,4105,4105,4105,0
|
|
20240112,142300,56538055,4105,4105,4105,4105,0
|
|
20240112,142200,56538055,4105,4105,4105,4105,0
|
|
20240112,142100,56538055,4105,4105,4105,4105,0
|
|
20240112,142000,56538055,4105,4105,4105,4105,0
|
|
20240112,141900,56538055,4105,4105,4105,4105,0
|
|
20240112,141800,56538055,4105,4105,4105,4105,0
|
|
20240112,141700,56538055,4105,4105,4105,4105,0
|
|
20240112,141600,56538055,4105,4105,4105,4105,0
|
|
20240112,141500,56538055,4105,4105,4105,4105,0
|
|
20240112,141400,56538055,4105,4105,4105,4105,0
|
|
20240112,141300,56538055,4105,4105,4105,4105,0
|
|
20240112,141200,56538055,4105,4105,4105,4105,0
|
|
20240112,141100,56538055,4105,4105,4105,4105,0
|
|
20240112,141000,56538055,4105,4105,4105,4105,0
|
|
20240112,140900,56538055,4105,4105,4105,4105,0
|
|
20240112,140800,56538055,4105,4105,4105,4105,0
|
|
20240112,140700,56538055,4105,4105,4105,4105,0
|
|
20240112,140600,56538055,4105,4105,4105,4105,0
|
|
20240112,140500,56538055,4105,4105,4105,4105,0
|
|
20240112,140400,56538055,4105,4105,4105,4105,0
|
|
20240112,140300,56538055,4105,4105,4105,4105,0
|
|
20240112,140200,56538055,4105,4105,4105,4105,0
|
|
20240112,140100,56538055,4105,4105,4105,4105,0
|
|
20240112,140000,56538055,4105,4105,4105,4105,0
|
|
20240112,135900,56538055,4105,4105,4105,4105,0
|
|
20240112,135800,56538055,4105,4105,4105,4105,0
|
|
20240112,135700,56538055,4105,4105,4105,4105,0
|
|
20240112,135600,56538055,4105,4105,4105,4105,0
|
|
20240112,135500,56538055,4105,4105,4105,4105,0
|
|
20240112,135400,56538055,4105,4105,4105,4105,0
|
|
20240112,135300,56538055,4105,4105,4105,4105,0
|
|
20240112,135200,56538055,4105,4060,4105,4060,27
|
|
20240112,135100,56427745,4060,4070,4070,4060,5
|
|
20240112,135000,56407415,4105,4105,4105,4105,0
|
|
20240112,134900,56407415,4105,4105,4105,4105,0
|
|
20240112,134800,56407415,4105,4105,4105,4105,0
|
|
20240112,134700,56407415,4105,4105,4105,4105,0
|
|
20240112,134600,56407415,4105,4060,4105,4060,70
|
|
20240112,134500,56120820,4060,4060,4060,4060,0
|
|
20240112,134400,56120820,4060,4060,4060,4060,50
|
|
20240112,134300,55917820,4055,4065,4065,4055,40
|
|
20240112,134200,55755535,4100,4100,4100,4100,0
|
|
20240112,134100,55755535,4100,4065,4100,4065,40
|
|
20240112,134000,55592270,4060,4060,4060,4060,253
|
|
20240112,133900,54565090,4060,4060,4060,4060,0
|
|
20240112,133800,54565090,4060,4060,4060,4060,0
|
|
20240112,133700,54565090,4060,4060,4060,4060,7
|
|
20240112,133600,54536670,4060,4060,4060,4060,0
|
|
20240112,133500,54536670,4060,4060,4060,4060,0
|
|
20240112,133400,54536670,4060,4060,4060,4060,7
|
|
20240112,133300,54508250,4060,4060,4060,4060,0
|
|
20240112,133200,54508250,4060,4060,4060,4060,0
|
|
20240112,133100,54508250,4060,4060,4060,4060,7
|
|
20240112,133000,54479830,4055,4055,4055,4055,0
|
|
20240112,132900,54479830,4055,4055,4055,4055,0
|
|
20240112,132800,54479830,4055,4055,4055,4055,7
|
|
20240112,132700,54451445,4045,4080,4080,4045,2000
|
|
20240112,132600,46298710,4080,4080,4080,4080,0
|
|
20240112,132500,46298710,4080,4080,4080,4080,7
|
|
20240112,132400,46270150,4080,4080,4080,4080,0
|
|
20240112,132300,46270150,4080,4080,4080,4080,0
|
|
20240112,132200,46270150,4080,4080,4080,4080,7
|
|
20240112,132100,46241590,4080,4080,4080,4080,0
|
|
20240112,132000,46241590,4080,4085,4085,4080,200
|
|
20240112,131900,45424750,4100,4100,4100,4100,0
|
|
20240112,131800,45424750,4100,4100,4100,4100,0
|
|
20240112,131700,45424750,4100,4100,4100,4100,0
|
|
20240112,131600,45424750,4100,4100,4100,4100,0
|
|
20240112,131500,45424750,4100,4100,4100,4100,0
|
|
20240112,131400,45424750,4100,4100,4100,4100,0
|
|
20240112,131300,45424750,4100,4100,4100,4100,0
|
|
20240112,131200,45424750,4100,4100,4100,4100,0
|
|
20240112,131100,45424750,4100,4100,4100,4100,0
|
|
20240112,131000,45424750,4100,4100,4100,4100,0
|
|
20240112,130900,45424750,4100,4100,4100,4100,0
|
|
20240112,130800,45424750,4100,4100,4100,4100,0
|
|
20240112,130700,45424750,4100,4085,4100,4085,54
|
|
20240112,130600,45203455,4085,4085,4085,4085,0
|
|
20240112,130500,45203455,4085,4085,4085,4085,0
|
|
20240112,130400,45203455,4085,4085,4085,4085,7
|
|
20240112,130300,45174860,4085,4085,4085,4085,0
|
|
20240112,130200,45174860,4085,4085,4085,4085,0
|
|
20240112,130100,45174860,4085,4085,4085,4085,7
|
|
20240112,130000,45146265,4085,4085,4085,4085,0
|
|
20240112,125900,45146265,4085,4085,4085,4085,0
|
|
20240112,125800,45146265,4085,4085,4085,4085,7
|
|
20240112,125700,45117670,4085,4085,4085,4085,0
|
|
20240112,125600,45117670,4085,4085,4085,4085,0
|
|
20240112,125500,45117670,4085,4085,4085,4085,7
|
|
20240112,125400,45089075,4085,4085,4085,4085,0
|
|
20240112,125300,45089075,4085,4085,4085,4085,0
|
|
20240112,125200,45089075,4085,4085,4085,4085,7
|
|
20240112,125100,45060480,4085,4085,4085,4085,0
|
|
20240112,125000,45060480,4085,4085,4085,4085,0
|
|
20240112,124900,45060480,4085,4085,4085,4085,133
|
|
20240112,124800,44517175,4085,4085,4085,4085,0
|
|
20240112,124700,44517175,4085,4085,4085,4085,0
|
|
20240112,124600,44517175,4085,4085,4085,4085,0
|
|
20240112,124500,44517175,4085,4085,4085,4085,0
|
|
20240112,124400,44517175,4085,4085,4085,4085,0
|
|
20240112,124300,44517175,4085,4085,4085,4085,0
|
|
20240112,124200,44517175,4085,4090,4090,4085,415
|
|
20240112,124100,42820260,4105,4105,4105,4105,0
|
|
20240112,124000,42820260,4105,4105,4105,4105,0
|
|
20240112,123900,42820260,4105,4105,4105,4105,0
|
|
20240112,123800,42820260,4105,4105,4105,4105,0
|
|
20240112,123700,42820260,4105,4105,4105,4105,9
|
|
20240112,123600,42783315,4105,4105,4105,4105,0
|
|
20240112,123500,42783315,4105,4105,4105,4105,0
|
|
20240112,123400,42783315,4105,4105,4105,4105,0
|
|
20240112,123300,42783315,4105,4105,4105,4105,0
|
|
20240112,123200,42783315,4105,4105,4105,4105,0
|
|
20240112,123100,42783315,4105,4105,4105,4105,0
|
|
20240112,123000,42783315,4105,4105,4105,4105,0
|
|
20240112,122900,42783315,4105,4105,4105,4105,0
|
|
20240112,122800,42783315,4105,4105,4105,4105,0
|
|
20240112,122700,42783315,4105,4105,4105,4105,0
|
|
20240112,122600,42783315,4105,4105,4105,4105,0
|
|
20240112,122500,42783315,4105,4105,4105,4105,0
|
|
20240112,122400,42783315,4105,4105,4105,4105,0
|
|
20240112,122300,42783315,4105,4105,4105,4105,0
|
|
20240112,122200,42783315,4105,4105,4105,4105,25
|
|
20240112,122100,42680690,4105,4105,4105,4105,0
|
|
20240112,122000,42680690,4105,4105,4105,4105,0
|
|
20240112,121900,42680690,4105,4105,4105,4105,7
|
|
20240112,121800,42651955,4105,4105,4105,4105,10
|
|
20240112,121700,42610905,4110,4110,4110,4110,0
|
|
20240112,121600,42610905,4110,4110,4110,4110,0
|
|
20240112,121500,42610905,4110,4110,4110,4110,0
|
|
20240112,121400,42610905,4110,4110,4110,4110,0
|
|
20240112,121300,42610905,4110,4110,4110,4110,0
|
|
20240112,121200,42610905,4110,4110,4110,4110,0
|
|
20240112,121100,42610905,4110,4110,4110,4110,0
|
|
20240112,121000,42610905,4110,4110,4110,4110,0
|
|
20240112,120900,42610905,4110,4110,4110,4110,0
|
|
20240112,120800,42610905,4110,4095,4110,4095,10
|
|
20240112,120700,42569925,4090,4090,4090,4090,7
|
|
20240112,120600,42541295,4090,4090,4090,4090,0
|
|
20240112,120500,42541295,4090,4090,4090,4090,0
|
|
20240112,120400,42541295,4090,4090,4090,4090,7
|
|
20240112,120300,42512665,4090,4090,4090,4090,0
|
|
20240112,120200,42512665,4090,4090,4090,4090,0
|
|
20240112,120100,42512665,4090,4090,4090,4090,8
|
|
20240112,120000,42479945,4090,4090,4090,4090,0
|
|
20240112,115900,42479945,4090,4090,4090,4090,8
|
|
20240112,115800,42447225,4090,4090,4090,4090,0
|
|
20240112,115700,42447225,4090,4090,4090,4090,265
|
|
20240112,115600,41363375,4095,4095,4095,4095,0
|
|
20240112,115500,41363375,4095,4095,4095,4095,0
|
|
20240112,115400,41363375,4095,4095,4095,4095,151
|
|
20240112,115300,40745030,4100,4100,4100,4100,345
|
|
20240112,115200,39330530,4100,4100,4100,4100,7
|
|
20240112,115100,39301830,4100,4100,4100,4100,0
|
|
20240112,115000,39301830,4100,4100,4100,4100,0
|
|
20240112,114900,39301830,4100,4100,4100,4100,48
|
|
20240112,114800,39105030,4100,4100,4100,4100,0
|
|
20240112,114700,39105030,4100,4100,4100,4100,0
|
|
20240112,114600,39105030,4100,4100,4100,4100,0
|
|
20240112,114500,39105030,4100,4100,4100,4100,0
|
|
20240112,114400,39105030,4100,4100,4100,4100,0
|
|
20240112,114300,39105030,4100,4100,4100,4100,0
|
|
20240112,114200,39105030,4100,4100,4100,4100,0
|
|
20240112,114100,39105030,4100,4100,4100,4100,0
|
|
20240112,114000,39105030,4100,4100,4100,4100,0
|
|
20240112,113900,39105030,4100,4100,4100,4100,0
|
|
20240112,113800,39105030,4100,4100,4100,4100,0
|
|
20240112,113700,39105030,4100,4100,4100,4100,0
|
|
20240112,113600,39105030,4100,4100,4100,4100,60
|
|
20240112,113500,38859030,4110,4110,4110,4110,0
|
|
20240112,113400,38859030,4110,4110,4110,4110,0
|
|
20240112,113300,38859030,4110,4110,4110,4110,0
|
|
20240112,113200,38859030,4110,4110,4110,4110,0
|
|
20240112,113100,38859030,4110,4110,4110,4110,0
|
|
20240112,113000,38859030,4110,4110,4110,4110,0
|
|
20240112,112900,38859030,4110,4110,4110,4110,0
|
|
20240112,112800,38859030,4110,4110,4110,4110,0
|
|
20240112,112700,38859030,4110,4110,4110,4110,0
|
|
20240112,112600,38859030,4110,4110,4110,4110,0
|
|
20240112,112500,38859030,4110,4110,4110,4110,0
|
|
20240112,112400,38859030,4110,4110,4110,4110,0
|
|
20240112,112300,38859030,4110,4110,4110,4110,0
|
|
20240112,112200,38859030,4110,4110,4110,4110,0
|
|
20240112,112100,38859030,4110,4110,4110,4110,1
|
|
20240112,112000,38854920,4110,4110,4110,4110,8
|
|
20240112,111900,38822040,4110,4110,4110,4110,0
|
|
20240112,111800,38822040,4110,4110,4110,4110,6
|
|
20240112,111700,38797380,4100,4100,4100,4100,0
|
|
20240112,111600,38797380,4100,4100,4100,4100,8
|
|
20240112,111500,38764580,4100,4100,4100,4100,0
|
|
20240112,111400,38764580,4100,4100,4100,4100,0
|
|
20240112,111300,38764580,4100,4100,4100,4100,8
|
|
20240112,111200,38731780,4100,4100,4100,4100,0
|
|
20240112,111100,38731780,4100,4100,4100,4100,0
|
|
20240112,111000,38731780,4100,4100,4100,4100,8
|
|
20240112,110900,38698980,4100,4100,4100,4100,0
|
|
20240112,110800,38698980,4100,4100,4100,4100,0
|
|
20240112,110700,38698980,4100,4100,4100,4100,9
|
|
20240112,110600,38662080,4100,4100,4100,4100,0
|
|
20240112,110500,38662080,4100,4100,4100,4100,20
|
|
20240112,110400,38580080,4105,4110,4110,4105,4
|
|
20240112,110300,38563655,4110,4110,4110,4110,0
|
|
20240112,110200,38563655,4110,4110,4110,4110,0
|
|
20240112,110100,38563655,4110,4115,4115,4110,9
|
|
20240112,110000,38526625,4115,4115,4115,4115,0
|
|
20240112,105900,38526625,4115,4115,4115,4115,2
|
|
20240112,105800,38518395,4120,4125,4125,4120,5
|
|
20240112,105700,38497780,4125,4125,4125,4125,3
|
|
20240112,105600,38485405,4145,4110,4150,4110,104
|
|
20240112,105500,38054675,4110,4110,4110,4110,0
|
|
20240112,105400,38054675,4110,4110,4110,4110,0
|
|
20240112,105300,38054675,4110,4110,4110,4110,0
|
|
20240112,105200,38054675,4110,4100,4125,4100,209
|
|
20240112,105100,37195625,4100,4100,4100,4100,0
|
|
20240112,105000,37195625,4100,4100,4100,4100,0
|
|
20240112,104900,37195625,4100,4100,4100,4100,8
|
|
20240112,104800,37162825,4100,4100,4100,4100,0
|
|
20240112,104700,37162825,4100,4100,4100,4100,9
|
|
20240112,104600,37125925,4095,4095,4095,4095,22
|
|
20240112,104500,37035835,4095,4095,4095,4095,0
|
|
20240112,104400,37035835,4095,4095,4095,4095,0
|
|
20240112,104300,37035835,4095,4090,4095,4090,11
|
|
20240112,104200,36990830,4090,4090,4090,4090,0
|
|
20240112,104100,36990830,4090,4090,4090,4090,0
|
|
20240112,104000,36990830,4090,4090,4090,4090,8
|
|
20240112,103900,36958110,4090,4090,4090,4090,40
|
|
20240112,103800,36794510,4095,4095,4095,4095,0
|
|
20240112,103700,36794510,4095,4095,4095,4095,0
|
|
20240112,103600,36794510,4095,4095,4095,4095,0
|
|
20240112,103500,36794510,4095,4095,4095,4095,0
|
|
20240112,103400,36794510,4095,4095,4095,4095,0
|
|
20240112,103300,36794510,4095,4095,4095,4095,907
|
|
20240112,103200,33080345,4095,4095,4095,4095,0
|
|
20240112,103100,33080345,4095,4095,4095,4095,8
|
|
20240112,103000,33047585,4095,4095,4095,4095,0
|
|
20240112,102900,33047585,4095,4095,4095,4095,0
|
|
20240112,102800,33047585,4095,4095,4095,4095,8
|
|
20240112,102700,33014825,4095,4095,4095,4095,0
|
|
20240112,102600,33014825,4095,4095,4095,4095,10
|
|
20240112,102500,32973875,4095,4095,4095,4095,78
|
|
20240112,102400,32654465,4095,4095,4095,4095,0
|
|
20240112,102300,32654465,4095,4095,4095,4095,0
|
|
20240112,102200,32654465,4095,4100,4100,4095,7
|
|
20240112,102100,32625775,4100,4100,4100,4100,0
|
|
20240112,102000,32625775,4100,4100,4100,4100,0
|
|
20240112,101900,32625775,4100,4100,4100,4100,8
|
|
20240112,101800,32592975,4100,4100,4100,4100,0
|
|
20240112,101700,32592975,4100,4100,4100,4100,0
|
|
20240112,101600,32592975,4100,4100,4100,4100,8
|
|
20240112,101500,32560175,4100,4100,4100,4100,0
|
|
20240112,101400,32560175,4100,4100,4100,4100,0
|
|
20240112,101300,32560175,4100,4100,4100,4100,8
|
|
20240112,101200,32527375,4100,4100,4100,4100,0
|
|
20240112,101100,32527375,4100,4100,4100,4100,0
|
|
20240112,101000,32527375,4100,4100,4100,4100,70
|
|
20240112,100900,32240375,4100,4100,4100,4100,0
|
|
20240112,100800,32240375,4100,4100,4100,4100,0
|
|
20240112,100700,32240375,4100,4100,4100,4100,0
|
|
20240112,100600,32240375,4100,4100,4100,4100,0
|
|
20240112,100500,32240375,4100,4100,4100,4100,0
|
|
20240112,100400,32240375,4100,4100,4100,4100,0
|
|
20240112,100300,32240375,4100,4100,4100,4100,0
|
|
20240112,100200,32240375,4100,4100,4100,4100,0
|
|
20240112,100100,32240375,4100,4100,4100,4100,1
|
|
20240112,100000,32236275,4100,4100,4100,4100,50
|
|
20240112,095900,32031275,4095,4095,4095,4095,0
|
|
20240112,095800,32031275,4095,4095,4095,4095,40
|
|
20240112,095700,31867475,4100,4100,4100,4100,1002
|
|
20240112,095600,27759275,4105,4105,4105,4105,0
|
|
20240112,095500,27759275,4105,4105,4105,4105,247
|
|
20240112,095400,26745340,4110,4110,4110,4110,0
|
|
20240112,095300,26745340,4110,4110,4110,4110,0
|
|
20240112,095200,26745340,4110,4110,4110,4110,0
|
|
20240112,095100,26745340,4110,4110,4110,4110,158
|
|
20240112,095000,26095960,4115,4115,4115,4115,2
|
|
20240112,094900,26087730,4120,4120,4120,4120,2
|
|
20240112,094800,26079490,4150,4110,4150,4110,111
|
|
20240112,094700,25619820,4090,4090,4090,4090,0
|
|
20240112,094600,25619820,4090,4090,4090,4090,8
|
|
20240112,094500,25587100,4090,4090,4090,4090,1
|
|
20240112,094400,25583010,4090,4090,4090,4090,0
|
|
20240112,094300,25583010,4090,4090,4090,4090,8
|
|
20240112,094200,25550290,4090,4090,4090,4090,27
|
|
20240112,094100,25439860,4090,4080,4090,4080,287
|
|
20240112,094000,24266320,4080,4090,4090,4080,16
|
|
20240112,093900,24201020,4090,4090,4090,4090,6
|
|
20240112,093800,24176480,4080,4095,4095,4080,535
|
|
20240112,093700,21990440,4095,4100,4100,4095,59
|
|
20240112,093600,21748710,4100,4110,4110,4100,206
|
|
20240112,093500,20904080,4140,4140,4140,4140,0
|
|
20240112,093400,20904080,4140,4140,4140,4140,0
|
|
20240112,093300,20904080,4140,4140,4140,4140,3
|
|
20240112,093200,20891660,4145,4145,4145,4145,0
|
|
20240112,093100,20891660,4145,4145,4145,4145,0
|
|
20240112,093000,20891660,4145,4145,4145,4145,0
|
|
20240112,092900,20891660,4145,4145,4145,4145,0
|
|
20240112,092800,20891660,4145,4100,4145,4100,101
|
|
20240112,092700,20474280,4105,4105,4105,4105,593
|
|
20240112,092600,18040015,4105,4105,4105,4105,25
|
|
20240112,092500,17937390,4110,4110,4110,4110,0
|
|
20240112,092400,17937390,4110,4110,4110,4110,0
|
|
20240112,092300,17937390,4110,4110,4110,4110,45
|
|
20240112,092200,17752440,4100,4115,4115,4100,687
|
|
20240112,092100,14933245,4120,4125,4125,4120,4
|
|
20240112,092000,14916755,4155,4155,4155,4155,0
|
|
20240112,091900,14916755,4155,4155,4155,4155,0
|
|
20240112,091800,14916755,4155,4155,4155,4155,0
|
|
20240112,091700,14916755,4155,4155,4155,4155,0
|
|
20240112,091600,14916755,4155,4155,4155,4155,0
|
|
20240112,091500,14916755,4155,4155,4155,4155,0
|
|
20240112,091400,14916755,4155,4115,4155,4115,589
|
|
20240112,091300,12487610,4125,4125,4125,4125,0
|
|
20240112,091200,12487610,4125,4125,4125,4125,80
|
|
20240112,091100,12157610,4120,4120,4120,4120,0
|
|
20240112,091000,12157610,4120,4120,4120,4120,85
|
|
20240112,090900,11807410,4120,4125,4125,4120,399
|
|
20240112,090800,10163030,4125,4125,4125,4125,150
|
|
20240112,090700,9544280,4130,4165,4165,4130,355
|
|
20240112,090600,8076590,4165,4165,4165,4165,0
|
|
20240112,090500,8076590,4165,4165,4165,4165,64
|
|
20240112,090400,7810030,4135,4135,4135,4135,8
|
|
20240112,090300,7776950,4135,4135,4135,4135,0
|
|
20240112,090200,7776950,4135,4140,4140,4135,163
|
|
20240112,090100,7102450,4140,4115,4170,4115,710
|
|
20240112,090000,4152510,4120,4150,4150,4120,999
|