573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,193000,105788350,3165,3165,3165,3165,614
|
|
20240102,192900,105788350,3165,3165,3165,3165,0
|
|
20240102,192800,105788350,3165,3165,3165,3165,0
|
|
20240102,192700,105788350,3165,3165,3165,3165,0
|
|
20240102,192600,105788350,3165,3165,3165,3165,0
|
|
20240102,192500,105788350,3165,3165,3165,3165,0
|
|
20240102,192400,105788350,3165,3165,3165,3165,0
|
|
20240102,192300,105788350,3165,3165,3165,3165,0
|
|
20240102,192200,105788350,3165,3165,3165,3165,0
|
|
20240102,192100,105788350,3165,3165,3165,3165,0
|
|
20240102,192000,105788350,3165,3165,3165,3165,0
|
|
20240102,191900,105788350,3165,3165,3165,3165,0
|
|
20240102,191800,105788350,3165,3165,3165,3165,0
|
|
20240102,191700,105788350,3165,3165,3165,3165,0
|
|
20240102,191600,105788350,3165,3165,3165,3165,0
|
|
20240102,191500,105788350,3165,3165,3165,3165,0
|
|
20240102,191400,105788350,3165,3165,3165,3165,0
|
|
20240102,191300,105788350,3165,3165,3165,3165,0
|
|
20240102,191200,105788350,3165,3165,3165,3165,0
|
|
20240102,191100,105788350,3165,3165,3165,3165,0
|
|
20240102,191000,105788350,3165,3165,3165,3165,0
|
|
20240102,190900,105788350,3165,3165,3165,3165,0
|
|
20240102,190800,105788350,3165,3165,3165,3165,0
|
|
20240102,190700,105788350,3165,3165,3165,3165,0
|
|
20240102,190600,105788350,3165,3165,3165,3165,0
|
|
20240102,190500,105788350,3165,3165,3165,3165,0
|
|
20240102,190400,105788350,3165,3165,3165,3165,0
|
|
20240102,190300,105788350,3165,3165,3165,3165,0
|
|
20240102,190200,105788350,3165,3165,3165,3165,0
|
|
20240102,190100,105788350,3165,3165,3165,3165,0
|
|
20240102,190000,105788350,3165,3165,3165,3165,614
|
|
20240102,185900,105788350,3165,3165,3165,3165,0
|
|
20240102,185800,105788350,3165,3165,3165,3165,0
|
|
20240102,185700,105788350,3165,3165,3165,3165,0
|
|
20240102,185600,105788350,3165,3165,3165,3165,0
|
|
20240102,185500,105788350,3165,3165,3165,3165,0
|
|
20240102,185400,105788350,3165,3165,3165,3165,0
|
|
20240102,185300,105788350,3165,3165,3165,3165,0
|
|
20240102,185200,105788350,3165,3165,3165,3165,0
|
|
20240102,185100,105788350,3165,3165,3165,3165,0
|
|
20240102,185000,105788350,3165,3165,3165,3165,0
|
|
20240102,184900,105788350,3165,3165,3165,3165,0
|
|
20240102,184800,105788350,3165,3165,3165,3165,0
|
|
20240102,184700,105788350,3165,3165,3165,3165,0
|
|
20240102,184600,105788350,3165,3165,3165,3165,0
|
|
20240102,184500,105788350,3165,3165,3165,3165,0
|
|
20240102,184400,105788350,3165,3165,3165,3165,0
|
|
20240102,184300,105788350,3165,3165,3165,3165,0
|
|
20240102,184200,105788350,3165,3165,3165,3165,0
|
|
20240102,184100,105788350,3165,3165,3165,3165,0
|
|
20240102,184000,105788350,3165,3165,3165,3165,0
|
|
20240102,183900,105788350,3165,3165,3165,3165,0
|
|
20240102,183800,105788350,3165,3165,3165,3165,0
|
|
20240102,183700,105788350,3165,3165,3165,3165,0
|
|
20240102,183600,105788350,3165,3165,3165,3165,0
|
|
20240102,183500,105788350,3165,3165,3165,3165,0
|
|
20240102,183400,105788350,3165,3165,3165,3165,0
|
|
20240102,183300,105788350,3165,3165,3165,3165,0
|
|
20240102,183200,105788350,3165,3165,3165,3165,0
|
|
20240102,183100,105788350,3165,3165,3165,3165,0
|
|
20240102,183000,105788350,3165,3165,3165,3165,614
|
|
20240102,182900,105788350,3165,3165,3165,3165,0
|
|
20240102,182800,105788350,3165,3165,3165,3165,0
|
|
20240102,182700,105788350,3165,3165,3165,3165,0
|
|
20240102,182600,105788350,3165,3165,3165,3165,0
|
|
20240102,182500,105788350,3165,3165,3165,3165,0
|
|
20240102,182400,105788350,3165,3165,3165,3165,0
|
|
20240102,182300,105788350,3165,3165,3165,3165,0
|
|
20240102,182200,105788350,3165,3165,3165,3165,0
|
|
20240102,182100,105788350,3165,3165,3165,3165,0
|
|
20240102,182000,105788350,3165,3165,3165,3165,0
|
|
20240102,181900,105788350,3165,3165,3165,3165,0
|
|
20240102,181800,105788350,3165,3165,3165,3165,0
|
|
20240102,181700,105788350,3165,3165,3165,3165,0
|
|
20240102,181600,105788350,3165,3165,3165,3165,0
|
|
20240102,181500,105788350,3165,3165,3165,3165,0
|
|
20240102,181400,105788350,3165,3165,3165,3165,0
|
|
20240102,181300,105788350,3165,3165,3165,3165,0
|
|
20240102,181200,105788350,3165,3165,3165,3165,0
|
|
20240102,181100,105788350,3165,3165,3165,3165,0
|
|
20240102,181000,105788350,3165,3165,3165,3165,0
|
|
20240102,180900,105788350,3165,3165,3165,3165,0
|
|
20240102,180800,105788350,3165,3165,3165,3165,0
|
|
20240102,180700,105788350,3165,3165,3165,3165,0
|
|
20240102,180600,105788350,3165,3165,3165,3165,0
|
|
20240102,180500,105788350,3165,3165,3165,3165,0
|
|
20240102,180400,105788350,3165,3165,3165,3165,0
|
|
20240102,180300,105788350,3165,3165,3165,3165,0
|
|
20240102,180200,105788350,3165,3165,3165,3165,0
|
|
20240102,180100,105788350,3165,3165,3165,3165,0
|
|
20240102,180000,105788350,3165,3165,3165,3165,614
|
|
20240102,175900,105788350,3165,3165,3165,3165,0
|
|
20240102,175800,105788350,3165,3165,3165,3165,0
|
|
20240102,175700,105788350,3165,3165,3165,3165,0
|
|
20240102,175600,105788350,3165,3165,3165,3165,0
|
|
20240102,175500,105788350,3165,3165,3165,3165,0
|
|
20240102,175400,105788350,3165,3165,3165,3165,0
|
|
20240102,175300,105788350,3165,3165,3165,3165,0
|
|
20240102,175200,105788350,3165,3165,3165,3165,0
|
|
20240102,175100,105788350,3165,3165,3165,3165,0
|
|
20240102,175000,105788350,3165,3165,3165,3165,0
|
|
20240102,174900,105788350,3165,3165,3165,3165,0
|
|
20240102,174800,105788350,3165,3165,3165,3165,0
|
|
20240102,174700,105788350,3165,3165,3165,3165,0
|
|
20240102,174600,105788350,3165,3165,3165,3165,0
|
|
20240102,174500,105788350,3165,3165,3165,3165,0
|
|
20240102,174400,105788350,3165,3165,3165,3165,0
|
|
20240102,174300,105788350,3165,3165,3165,3165,0
|
|
20240102,174200,105788350,3165,3165,3165,3165,0
|
|
20240102,174100,105788350,3165,3165,3165,3165,0
|
|
20240102,174000,105788350,3165,3165,3165,3165,0
|
|
20240102,173900,105788350,3165,3165,3165,3165,0
|
|
20240102,173800,105788350,3165,3165,3165,3165,0
|
|
20240102,173700,105788350,3165,3165,3165,3165,0
|
|
20240102,173600,105788350,3165,3165,3165,3165,0
|
|
20240102,173500,105788350,3165,3165,3165,3165,0
|
|
20240102,173400,105788350,3165,3165,3165,3165,0
|
|
20240102,173300,105788350,3165,3165,3165,3165,0
|
|
20240102,173200,105788350,3165,3165,3165,3165,0
|
|
20240102,173100,105788350,3165,3165,3165,3165,0
|
|
20240102,173000,105788350,3165,3165,3165,3165,614
|
|
20240102,172900,105788350,3165,3165,3165,3165,0
|
|
20240102,172800,105788350,3165,3165,3165,3165,0
|
|
20240102,172700,105788350,3165,3165,3165,3165,0
|
|
20240102,172600,105788350,3165,3165,3165,3165,0
|
|
20240102,172500,105788350,3165,3165,3165,3165,0
|
|
20240102,172400,105788350,3165,3165,3165,3165,0
|
|
20240102,172300,105788350,3165,3165,3165,3165,0
|
|
20240102,172200,105788350,3165,3165,3165,3165,0
|
|
20240102,172100,105788350,3165,3165,3165,3165,0
|
|
20240102,172000,105788350,3165,3165,3165,3165,0
|
|
20240102,171900,105788350,3165,3165,3165,3165,0
|
|
20240102,171800,105788350,3165,3165,3165,3165,0
|
|
20240102,171700,105788350,3165,3165,3165,3165,0
|
|
20240102,171600,105788350,3165,3165,3165,3165,0
|
|
20240102,171500,105788350,3165,3165,3165,3165,0
|
|
20240102,171400,105788350,3165,3165,3165,3165,0
|
|
20240102,171300,105788350,3165,3165,3165,3165,0
|
|
20240102,171200,105788350,3165,3165,3165,3165,0
|
|
20240102,171100,105788350,3165,3165,3165,3165,0
|
|
20240102,171000,105788350,3165,3165,3165,3165,0
|
|
20240102,170900,105788350,3165,3165,3165,3165,0
|
|
20240102,170800,105788350,3165,3165,3165,3165,0
|
|
20240102,170700,105788350,3165,3165,3165,3165,0
|
|
20240102,170600,105788350,3165,3165,3165,3165,0
|
|
20240102,170500,105788350,3165,3165,3165,3165,0
|
|
20240102,170400,105788350,3165,3165,3165,3165,0
|
|
20240102,170300,105788350,3165,3165,3165,3165,0
|
|
20240102,170200,105788350,3165,3165,3165,3165,0
|
|
20240102,170100,105788350,3165,3165,3165,3165,0
|
|
20240102,170000,105788350,3165,3165,3165,3165,614
|
|
20240102,165900,105788350,3165,3165,3165,3165,0
|
|
20240102,165800,105788350,3165,3165,3165,3165,0
|
|
20240102,165700,105788350,3165,3165,3165,3165,0
|
|
20240102,165600,105788350,3165,3165,3165,3165,0
|
|
20240102,165500,105788350,3165,3165,3165,3165,0
|
|
20240102,165400,105788350,3165,3165,3165,3165,0
|
|
20240102,165300,105788350,3165,3165,3165,3165,0
|
|
20240102,165200,105788350,3165,3165,3165,3165,0
|
|
20240102,165100,105788350,3165,3165,3165,3165,0
|
|
20240102,165000,105788350,3165,3165,3165,3165,0
|
|
20240102,164900,105788350,3165,3165,3165,3165,0
|
|
20240102,164800,105788350,3165,3165,3165,3165,0
|
|
20240102,164700,105788350,3165,3165,3165,3165,0
|
|
20240102,164600,105788350,3165,3165,3165,3165,0
|
|
20240102,164500,105788350,3165,3165,3165,3165,0
|
|
20240102,164400,105788350,3165,3165,3165,3165,0
|
|
20240102,164300,105788350,3165,3165,3165,3165,0
|
|
20240102,164200,105788350,3165,3165,3165,3165,0
|
|
20240102,164100,105788350,3165,3165,3165,3165,0
|
|
20240102,164000,105788350,3165,3165,3165,3165,0
|
|
20240102,163900,105788350,3165,3165,3165,3165,0
|
|
20240102,163800,105788350,3165,3165,3165,3165,0
|
|
20240102,163700,105788350,3165,3165,3165,3165,0
|
|
20240102,163600,105788350,3165,3165,3165,3165,0
|
|
20240102,163500,105788350,3165,3165,3165,3165,0
|
|
20240102,163400,105788350,3165,3165,3165,3165,0
|
|
20240102,163300,105788350,3165,3165,3165,3165,0
|
|
20240102,163200,105788350,3165,3165,3165,3165,0
|
|
20240102,163100,105788350,3165,3165,3165,3165,0
|
|
20240102,163000,105788350,3165,3165,3165,3165,614
|
|
20240102,162900,105788350,3165,3165,3165,3165,0
|
|
20240102,162800,105788350,3165,3165,3165,3165,0
|
|
20240102,162700,105788350,3165,3165,3165,3165,0
|
|
20240102,162600,105788350,3165,3165,3165,3165,0
|
|
20240102,162500,105788350,3165,3165,3165,3165,0
|
|
20240102,162400,105788350,3165,3165,3165,3165,0
|
|
20240102,162300,105788350,3165,3165,3165,3165,0
|
|
20240102,162200,105788350,3165,3165,3165,3165,0
|
|
20240102,162100,105788350,3165,3165,3165,3165,0
|
|
20240102,162000,105788350,3165,3165,3165,3165,0
|
|
20240102,161900,105788350,3165,3165,3165,3165,0
|
|
20240102,161800,105788350,3165,3165,3165,3165,0
|
|
20240102,161700,105788350,3165,3165,3165,3165,0
|
|
20240102,161600,105788350,3165,3165,3165,3165,0
|
|
20240102,161500,105788350,3165,3165,3165,3165,0
|
|
20240102,161400,105788350,3165,3165,3165,3165,0
|
|
20240102,161300,105788350,3165,3165,3165,3165,0
|
|
20240102,161200,105788350,3165,3165,3165,3165,0
|
|
20240102,161100,105788350,3165,3165,3165,3165,0
|
|
20240102,161000,105788350,3165,3165,3165,3165,0
|
|
20240102,160900,105788350,3165,3165,3165,3165,0
|
|
20240102,160800,105788350,3165,3165,3165,3165,0
|
|
20240102,160700,105788350,3165,3165,3165,3165,0
|
|
20240102,160600,105788350,3165,3165,3165,3165,0
|
|
20240102,160500,105788350,3165,3165,3165,3165,0
|
|
20240102,160400,105788350,3165,3165,3165,3165,0
|
|
20240102,160300,105788350,3165,3165,3165,3165,0
|
|
20240102,160200,105788350,3165,3165,3165,3165,0
|
|
20240102,160100,105788350,3165,3165,3165,3165,0
|
|
20240102,160000,105788350,3165,3165,3165,3165,614
|
|
20240102,155900,105788350,3165,3165,3165,3165,0
|
|
20240102,155800,105788350,3165,3165,3165,3165,0
|
|
20240102,155700,105788350,3165,3165,3165,3165,0
|
|
20240102,155600,105788350,3165,3165,3165,3165,0
|
|
20240102,155500,105788350,3165,3165,3165,3165,0
|
|
20240102,155400,105788350,3165,3165,3165,3165,0
|
|
20240102,155300,105788350,3165,3165,3165,3165,0
|
|
20240102,155200,105788350,3165,3165,3165,3165,0
|
|
20240102,155100,105788350,3165,3165,3165,3165,0
|
|
20240102,155000,105788350,3165,3165,3165,3165,0
|
|
20240102,154900,105788350,3165,3165,3165,3165,0
|
|
20240102,154800,105788350,3165,3165,3165,3165,0
|
|
20240102,154700,105788350,3165,3165,3165,3165,0
|
|
20240102,154600,105788350,3165,3165,3165,3165,0
|
|
20240102,154500,105788350,3165,3165,3165,3165,0
|
|
20240102,154400,105788350,3165,3165,3165,3165,0
|
|
20240102,154300,105788350,3165,3165,3165,3165,0
|
|
20240102,154200,105788350,3165,3165,3165,3165,0
|
|
20240102,154100,105788350,3165,3165,3165,3165,0
|
|
20240102,154000,105788350,3165,3165,3165,3165,0
|
|
20240102,153900,105788350,3165,3165,3165,3165,0
|
|
20240102,153800,105788350,3165,3165,3165,3165,0
|
|
20240102,153700,105788350,3165,3165,3165,3165,0
|
|
20240102,153600,105788350,3165,3165,3165,3165,0
|
|
20240102,153500,105788350,3165,3165,3165,3165,0
|
|
20240102,153400,105788350,3165,3165,3165,3165,0
|
|
20240102,153300,105788350,3165,3165,3165,3165,0
|
|
20240102,153200,105788350,3165,3165,3165,3165,0
|
|
20240102,153100,105788350,3165,3165,3165,3165,0
|
|
20240102,153000,105788350,3165,3165,3165,3165,1228
|
|
20240102,152900,103845040,3170,3170,3170,3170,0
|
|
20240102,152800,103845040,3170,3170,3170,3170,0
|
|
20240102,152700,103845040,3170,3170,3170,3170,0
|
|
20240102,152600,103845040,3170,3170,3170,3170,0
|
|
20240102,152500,103845040,3170,3170,3170,3170,0
|
|
20240102,152400,103845040,3170,3170,3170,3170,0
|
|
20240102,152300,103845040,3170,3170,3170,3170,0
|
|
20240102,152200,103845040,3170,3170,3170,3170,0
|
|
20240102,152100,103845040,3170,3170,3170,3170,0
|
|
20240102,152000,103845040,3170,3170,3170,3170,0
|
|
20240102,151900,103845040,3170,3170,3170,3170,1
|
|
20240102,151800,103841870,3170,3170,3170,3170,0
|
|
20240102,151700,103841870,3170,3170,3170,3170,0
|
|
20240102,151600,103841870,3170,3170,3170,3170,0
|
|
20240102,151500,103841870,3170,3170,3170,3170,0
|
|
20240102,151400,103841870,3170,3170,3170,3170,0
|
|
20240102,151300,103841870,3170,3170,3170,3170,0
|
|
20240102,151200,103841870,3170,3170,3170,3170,0
|
|
20240102,151100,103841870,3170,3170,3170,3170,0
|
|
20240102,151000,103841870,3170,3155,3170,3155,2012
|
|
20240102,150900,97493830,3175,3175,3175,3175,0
|
|
20240102,150800,97493830,3175,3175,3175,3175,0
|
|
20240102,150700,97493830,3175,3170,3175,3170,61
|
|
20240102,150600,97300405,3170,3165,3170,3165,2367
|
|
20240102,150500,89805515,3165,3150,3165,3150,205
|
|
20240102,150400,89156705,3165,3165,3165,3165,0
|
|
20240102,150300,89156705,3165,3160,3165,3160,532
|
|
20240102,150200,87474535,3160,3160,3160,3160,3
|
|
20240102,150100,87465055,3160,3160,3160,3160,0
|
|
20240102,150000,87465055,3160,3160,3160,3160,11
|
|
20240102,145900,87430295,3145,3145,3145,3145,1
|
|
20240102,145800,87427150,3160,3160,3160,3160,1044
|
|
20240102,145700,84128110,3160,3160,3160,3160,0
|
|
20240102,145600,84128110,3160,3165,3165,3160,204
|
|
20240102,145500,83483415,3160,3165,3165,3160,166
|
|
20240102,145400,82958780,3165,3165,3165,3165,0
|
|
20240102,145300,82958780,3165,3165,3165,3165,0
|
|
20240102,145200,82958780,3165,3165,3165,3165,1
|
|
20240102,145100,82955615,3165,3165,3165,3165,0
|
|
20240102,145000,82955615,3165,3165,3165,3165,0
|
|
20240102,144900,82955615,3165,3165,3165,3165,0
|
|
20240102,144800,82955615,3165,3165,3165,3165,0
|
|
20240102,144700,82955615,3165,3165,3165,3165,0
|
|
20240102,144600,82955615,3165,3165,3165,3165,0
|
|
20240102,144500,82955615,3165,3165,3165,3165,0
|
|
20240102,144400,82955615,3165,3165,3165,3165,4
|
|
20240102,144300,82942955,3165,3165,3165,3165,6
|
|
20240102,144200,82923965,3165,3165,3165,3165,0
|
|
20240102,144100,82923965,3165,3165,3165,3165,0
|
|
20240102,144000,82923965,3165,3165,3165,3165,0
|
|
20240102,143900,82923965,3165,3165,3165,3165,0
|
|
20240102,143800,82923965,3165,3165,3165,3165,0
|
|
20240102,143700,82923965,3165,3165,3165,3165,0
|
|
20240102,143600,82923965,3165,3165,3165,3165,0
|
|
20240102,143500,82923965,3165,3165,3165,3165,0
|
|
20240102,143400,82923965,3165,3165,3165,3165,0
|
|
20240102,143300,82923965,3165,3165,3165,3165,0
|
|
20240102,143200,82923965,3165,3165,3165,3165,11
|
|
20240102,143100,82889150,3145,3150,3150,3145,410
|
|
20240102,143000,81599685,3150,3150,3150,3150,0
|
|
20240102,142900,81599685,3150,3150,3150,3150,1
|
|
20240102,142800,81596535,3165,3165,3165,3165,0
|
|
20240102,142700,81596535,3165,3165,3165,3165,150
|
|
20240102,142600,81121785,3165,3165,3165,3165,12
|
|
20240102,142500,81083805,3145,3145,3145,3145,0
|
|
20240102,142400,81083805,3145,3165,3165,3145,109
|
|
20240102,142300,80738955,3165,3165,3165,3165,0
|
|
20240102,142200,80738955,3165,3165,3165,3165,1
|
|
20240102,142100,80735790,3165,3165,3165,3165,0
|
|
20240102,142000,80735790,3165,3165,3165,3165,0
|
|
20240102,141900,80735790,3165,3165,3165,3165,0
|
|
20240102,141800,80735790,3165,3165,3165,3165,0
|
|
20240102,141700,80735790,3165,3165,3165,3165,200
|
|
20240102,141600,80102790,3165,3165,3165,3165,500
|
|
20240102,141500,78520290,3165,3165,3165,3165,45
|
|
20240102,141400,78377865,3165,3165,3165,3165,0
|
|
20240102,141300,78377865,3165,3165,3165,3165,0
|
|
20240102,141200,78377865,3165,3165,3165,3165,100
|
|
20240102,141100,78061365,3165,3165,3165,3165,0
|
|
20240102,141000,78061365,3165,3165,3165,3165,0
|
|
20240102,140900,78061365,3165,3165,3165,3165,0
|
|
20240102,140800,78061365,3165,3165,3165,3165,0
|
|
20240102,140700,78061365,3165,3165,3165,3165,0
|
|
20240102,140600,78061365,3165,3165,3165,3165,0
|
|
20240102,140500,78061365,3165,3150,3165,3150,37
|
|
20240102,140400,77944635,3150,3150,3150,3150,0
|
|
20240102,140300,77944635,3150,3150,3150,3150,0
|
|
20240102,140200,77944635,3150,3150,3150,3150,65
|
|
20240102,140100,77739885,3165,3165,3165,3165,540
|
|
20240102,140000,76030785,3150,3150,3150,3150,0
|
|
20240102,135900,76030785,3150,3150,3150,3150,350
|
|
20240102,135800,74928285,3165,3165,3165,3165,0
|
|
20240102,135700,74928285,3165,3165,3165,3165,0
|
|
20240102,135600,74928285,3165,3165,3165,3165,0
|
|
20240102,135500,74928285,3165,3165,3165,3165,0
|
|
20240102,135400,74928285,3165,3165,3165,3165,0
|
|
20240102,135300,74928285,3165,3150,3165,3150,42
|
|
20240102,135200,74795805,3150,3150,3150,3150,100
|
|
20240102,135100,74480805,3165,3165,3165,3165,1
|
|
20240102,135000,74477640,3165,3160,3165,3160,27
|
|
20240102,134900,74392270,3150,3150,3150,3150,0
|
|
20240102,134800,74392270,3150,3150,3150,3150,0
|
|
20240102,134700,74392270,3150,3150,3150,3150,20
|
|
20240102,134600,74329270,3160,3160,3160,3160,0
|
|
20240102,134500,74329270,3160,3160,3160,3160,0
|
|
20240102,134400,74329270,3160,3160,3160,3160,4
|
|
20240102,134300,74316630,3165,3165,3165,3165,0
|
|
20240102,134200,74316630,3165,3165,3165,3165,0
|
|
20240102,134100,74316630,3165,3165,3165,3165,0
|
|
20240102,134000,74316630,3165,3165,3165,3165,0
|
|
20240102,133900,74316630,3165,3165,3165,3165,0
|
|
20240102,133800,74316630,3165,3165,3165,3165,0
|
|
20240102,133700,74316630,3165,3165,3165,3165,0
|
|
20240102,133600,74316630,3165,3165,3165,3165,0
|
|
20240102,133500,74316630,3165,3165,3165,3165,0
|
|
20240102,133400,74316630,3165,3165,3165,3165,0
|
|
20240102,133300,74316630,3165,3165,3165,3165,0
|
|
20240102,133200,74316630,3165,3165,3165,3165,11
|
|
20240102,133100,74281815,3160,3160,3160,3160,1
|
|
20240102,133000,74278655,3165,3165,3165,3165,0
|
|
20240102,132900,74278655,3165,3165,3165,3165,0
|
|
20240102,132800,74278655,3165,3165,3165,3165,0
|
|
20240102,132700,74278655,3165,3165,3165,3165,0
|
|
20240102,132600,74278655,3165,3165,3165,3165,0
|
|
20240102,132500,74278655,3165,3165,3165,3165,0
|
|
20240102,132400,74278655,3165,3165,3165,3165,0
|
|
20240102,132300,74278655,3165,3165,3165,3165,5
|
|
20240102,132200,74262830,3165,3165,3165,3165,3
|
|
20240102,132100,74253335,3165,3165,3165,3165,0
|
|
20240102,132000,74253335,3165,3165,3165,3165,0
|
|
20240102,131900,74253335,3165,3165,3165,3165,0
|
|
20240102,131800,74253335,3165,3165,3165,3165,0
|
|
20240102,131700,74253335,3165,3165,3165,3165,0
|
|
20240102,131600,74253335,3165,3165,3165,3165,0
|
|
20240102,131500,74253335,3165,3165,3165,3165,0
|
|
20240102,131400,74253335,3165,3165,3165,3165,11
|
|
20240102,131300,74218520,3160,3160,3160,3160,0
|
|
20240102,131200,74218520,3160,3160,3160,3160,0
|
|
20240102,131100,74218520,3160,3160,3160,3160,0
|
|
20240102,131000,74218520,3160,3160,3160,3160,0
|
|
20240102,130900,74218520,3160,3160,3160,3160,0
|
|
20240102,130800,74218520,3160,3160,3160,3160,1
|
|
20240102,130700,74215360,3160,3160,3160,3160,647
|
|
20240102,130600,72170840,3160,3160,3160,3160,0
|
|
20240102,130500,72170840,3160,3160,3160,3160,85
|
|
20240102,130400,71902240,3165,3165,3165,3165,0
|
|
20240102,130300,71902240,3165,3165,3165,3165,0
|
|
20240102,130200,71902240,3165,3165,3165,3165,0
|
|
20240102,130100,71902240,3165,3165,3165,3165,0
|
|
20240102,130000,71902240,3165,3165,3165,3165,0
|
|
20240102,125900,71902240,3165,3165,3165,3165,0
|
|
20240102,125800,71902240,3165,3165,3165,3165,0
|
|
20240102,125700,71902240,3165,3165,3165,3165,0
|
|
20240102,125600,71902240,3165,3165,3165,3165,0
|
|
20240102,125500,71902240,3165,3165,3165,3165,0
|
|
20240102,125400,71902240,3165,3165,3165,3165,0
|
|
20240102,125300,71902240,3165,3165,3165,3165,0
|
|
20240102,125200,71902240,3165,3165,3165,3165,0
|
|
20240102,125100,71902240,3165,3165,3165,3165,0
|
|
20240102,125000,71902240,3165,3165,3165,3165,0
|
|
20240102,124900,71902240,3165,3165,3165,3165,1
|
|
20240102,124800,71899075,3165,3165,3165,3165,0
|
|
20240102,124700,71899075,3165,3165,3165,3165,0
|
|
20240102,124600,71899075,3165,3165,3165,3165,0
|
|
20240102,124500,71899075,3165,3165,3165,3165,0
|
|
20240102,124400,71899075,3165,3165,3165,3165,0
|
|
20240102,124300,71899075,3165,3165,3165,3165,0
|
|
20240102,124200,71899075,3165,3165,3165,3165,0
|
|
20240102,124100,71899075,3165,3165,3165,3165,0
|
|
20240102,124000,71899075,3165,3165,3165,3165,0
|
|
20240102,123900,71899075,3165,3165,3165,3165,0
|
|
20240102,123800,71899075,3165,3165,3165,3165,0
|
|
20240102,123700,71899075,3165,3165,3165,3165,0
|
|
20240102,123600,71899075,3165,3165,3165,3165,0
|
|
20240102,123500,71899075,3165,3165,3165,3165,0
|
|
20240102,123400,71899075,3165,3165,3165,3165,0
|
|
20240102,123300,71899075,3165,3165,3165,3165,0
|
|
20240102,123200,71899075,3165,3165,3165,3165,4
|
|
20240102,123100,71886415,3165,3165,3165,3165,0
|
|
20240102,123000,71886415,3165,3165,3165,3165,0
|
|
20240102,122900,71886415,3165,3165,3165,3165,0
|
|
20240102,122800,71886415,3165,3165,3165,3165,0
|
|
20240102,122700,71886415,3165,3165,3165,3165,0
|
|
20240102,122600,71886415,3165,3165,3165,3165,0
|
|
20240102,122500,71886415,3165,3165,3165,3165,0
|
|
20240102,122400,71886415,3165,3165,3165,3165,1
|
|
20240102,122300,71883250,3165,3165,3165,3165,0
|
|
20240102,122200,71883250,3165,3165,3165,3165,0
|
|
20240102,122100,71883250,3165,3165,3165,3165,0
|
|
20240102,122000,71883250,3165,3165,3165,3165,0
|
|
20240102,121900,71883250,3165,3165,3165,3165,0
|
|
20240102,121800,71883250,3165,3165,3165,3165,39
|
|
20240102,121700,71759815,3165,3165,3165,3165,10
|
|
20240102,121600,71728165,3165,3155,3165,3150,212
|
|
20240102,121500,71059480,3150,3150,3150,3150,0
|
|
20240102,121400,71059480,3150,3150,3150,3150,0
|
|
20240102,121300,71059480,3150,3150,3150,3150,0
|
|
20240102,121200,71059480,3150,3150,3150,3150,99
|
|
20240102,121100,70747630,3165,3165,3165,3165,0
|
|
20240102,121000,70747630,3165,3165,3165,3165,0
|
|
20240102,120900,70747630,3165,3165,3165,3165,0
|
|
20240102,120800,70747630,3165,3165,3165,3165,0
|
|
20240102,120700,70747630,3165,3165,3165,3165,0
|
|
20240102,120600,70747630,3165,3165,3165,3165,0
|
|
20240102,120500,70747630,3165,3160,3165,3160,310
|
|
20240102,120400,69766760,3155,3155,3155,3155,211
|
|
20240102,120300,69101055,3160,3160,3160,3160,0
|
|
20240102,120200,69101055,3160,3160,3160,3160,0
|
|
20240102,120100,69101055,3160,3160,3160,3160,0
|
|
20240102,120000,69101055,3160,3160,3160,3160,0
|
|
20240102,115900,69101055,3160,3160,3160,3160,5
|
|
20240102,115800,69085255,3160,3160,3160,3160,66
|
|
20240102,115700,68876695,3165,3165,3165,3165,0
|
|
20240102,115600,68876695,3165,3165,3165,3165,0
|
|
20240102,115500,68876695,3165,3165,3165,3165,0
|
|
20240102,115400,68876695,3165,3165,3165,3165,0
|
|
20240102,115300,68876695,3165,3165,3165,3165,0
|
|
20240102,115200,68876695,3165,3165,3165,3165,0
|
|
20240102,115100,68876695,3165,3165,3165,3165,94
|
|
20240102,115000,68579185,3170,3170,3170,3170,0
|
|
20240102,114900,68579185,3170,3170,3170,3170,0
|
|
20240102,114800,68579185,3170,3170,3170,3170,0
|
|
20240102,114700,68579185,3170,3170,3170,3170,0
|
|
20240102,114600,68579185,3170,3170,3170,3170,0
|
|
20240102,114500,68579185,3170,3150,3170,3150,5
|
|
20240102,114400,68563415,3170,3170,3170,3170,0
|
|
20240102,114300,68563415,3170,3170,3170,3170,1
|
|
20240102,114200,68560245,3150,3150,3150,3150,0
|
|
20240102,114100,68560245,3150,3150,3150,3150,0
|
|
20240102,114000,68560245,3150,3150,3150,3150,5
|
|
20240102,113900,68544495,3170,3170,3170,3170,0
|
|
20240102,113800,68544495,3170,3170,3170,3170,0
|
|
20240102,113700,68544495,3170,3170,3170,3170,2
|
|
20240102,113600,68538155,3155,3155,3155,3155,4
|
|
20240102,113500,68525535,3175,3175,3175,3175,1
|
|
20240102,113400,68522360,3175,3175,3175,3175,10
|
|
20240102,113300,68490610,3175,3175,3175,3175,0
|
|
20240102,113200,68490610,3175,3175,3175,3175,0
|
|
20240102,113100,68490610,3175,3160,3175,3160,6737
|
|
20240102,113000,47171010,3155,3155,3155,3155,0
|
|
20240102,112900,47171010,3155,3155,3155,3155,662
|
|
20240102,112800,45082400,3155,3150,3155,3150,13
|
|
20240102,112700,45041390,3150,3150,3150,3150,100
|
|
20240102,112600,44726390,3155,3155,3155,3155,0
|
|
20240102,112500,44726390,3155,3155,3155,3155,0
|
|
20240102,112400,44726390,3155,3155,3155,3155,0
|
|
20240102,112300,44726390,3155,3155,3155,3155,600
|
|
20240102,112200,42833390,3155,3155,3155,3155,0
|
|
20240102,112100,42833390,3155,3145,3155,3145,161
|
|
20240102,112000,42326935,3155,3155,3155,3155,0
|
|
20240102,111900,42326935,3155,3155,3155,3155,0
|
|
20240102,111800,42326935,3155,3145,3155,3145,210
|
|
20240102,111700,41666385,3155,3155,3155,3155,0
|
|
20240102,111600,41666385,3155,3155,3155,3155,0
|
|
20240102,111500,41666385,3155,3155,3155,3155,0
|
|
20240102,111400,41666385,3155,3155,3155,3155,0
|
|
20240102,111300,41666385,3155,3155,3155,3155,0
|
|
20240102,111200,41666385,3155,3130,3155,3130,1134
|
|
20240102,111100,38116665,3155,3155,3155,3155,0
|
|
20240102,111000,38116665,3155,3155,3155,3155,0
|
|
20240102,110900,38116665,3155,3155,3155,3155,0
|
|
20240102,110800,38116665,3155,3155,3155,3155,11
|
|
20240102,110700,38081960,3150,3150,3150,3145,1043
|
|
20240102,110600,34796535,3130,3140,3140,3130,1080
|
|
20240102,110500,31412455,3150,3150,3150,3150,83
|
|
20240102,110400,31151005,3150,3150,3150,3150,0
|
|
20240102,110300,31151005,3150,3150,3150,3150,0
|
|
20240102,110200,31151005,3150,3155,3155,3150,501
|
|
20240102,110100,29572850,3155,3155,3155,3155,200
|
|
20240102,110000,28941850,3155,3155,3155,3155,1
|
|
20240102,105900,28938695,3155,3155,3155,3155,0
|
|
20240102,105800,28938695,3155,3155,3155,3155,0
|
|
20240102,105700,28938695,3155,3155,3155,3155,1
|
|
20240102,105600,28935540,3155,3155,3155,3155,12
|
|
20240102,105500,28897680,3140,3140,3140,3140,1
|
|
20240102,105400,28894540,3155,3155,3155,3155,2
|
|
20240102,105300,28888230,3155,3155,3155,3155,699
|
|
20240102,105200,26682885,3155,3155,3155,3155,0
|
|
20240102,105100,26682885,3155,3155,3155,3155,2
|
|
20240102,105000,26676575,3155,3155,3155,3155,0
|
|
20240102,104900,26676575,3155,3155,3155,3155,5
|
|
20240102,104800,26660800,3155,3155,3155,3155,0
|
|
20240102,104700,26660800,3155,3155,3155,3155,11
|
|
20240102,104600,26626095,3155,3155,3155,3155,1
|
|
20240102,104500,26622940,3160,3160,3160,3160,0
|
|
20240102,104400,26622940,3160,3160,3160,3160,0
|
|
20240102,104300,26622940,3160,3160,3160,3160,0
|
|
20240102,104200,26622940,3160,3160,3160,3160,0
|
|
20240102,104100,26622940,3160,3160,3160,3160,0
|
|
20240102,104000,26622940,3160,3160,3160,3160,0
|
|
20240102,103900,26622940,3160,3155,3160,3155,47
|
|
20240102,103800,26474600,3150,3150,3150,3150,157
|
|
20240102,103700,25980050,3155,3155,3155,3155,0
|
|
20240102,103600,25980050,3155,3155,3155,3155,14
|
|
20240102,103500,25935880,3155,3135,3155,3130,36
|
|
20240102,103400,25822920,3130,3130,3130,3130,866
|
|
20240102,103300,23112340,3155,3155,3155,3155,1
|
|
20240102,103200,23109185,3155,3155,3155,3155,1
|
|
20240102,103100,23106030,3150,3130,3150,3130,335
|
|
20240102,103000,22055320,3130,3160,3160,3130,830
|
|
20240102,102900,19456205,3160,3160,3160,3160,0
|
|
20240102,102800,19456205,3160,3160,3160,3160,0
|
|
20240102,102700,19456205,3160,3160,3160,3160,100
|
|
20240102,102600,19140205,3160,3160,3160,3160,0
|
|
20240102,102500,19140205,3160,3135,3160,3135,13
|
|
20240102,102400,19099155,3160,3160,3160,3160,0
|
|
20240102,102300,19099155,3160,3130,3160,3115,715
|
|
20240102,102200,16864220,3165,3165,3165,3165,0
|
|
20240102,102100,16864220,3165,3165,3165,3165,0
|
|
20240102,102000,16864220,3165,3165,3165,3165,0
|
|
20240102,101900,16864220,3165,3150,3165,3125,949
|
|
20240102,101800,13889720,3170,3170,3170,3170,0
|
|
20240102,101700,13889720,3170,3170,3170,3170,0
|
|
20240102,101600,13889720,3170,3170,3170,3170,0
|
|
20240102,101500,13889720,3170,3170,3170,3170,332
|
|
20240102,101400,12837280,3170,3170,3170,3170,0
|
|
20240102,101300,12837280,3170,3170,3170,3170,0
|
|
20240102,101200,12837280,3170,3170,3170,3170,0
|
|
20240102,101100,12837280,3170,3165,3170,3165,100
|
|
20240102,101000,12520355,3170,3165,3170,3165,300
|
|
20240102,100900,11569835,3170,3170,3170,3170,0
|
|
20240102,100800,11569835,3170,3170,3170,3170,0
|
|
20240102,100700,11569835,3170,3165,3170,3165,123
|
|
20240102,100600,11180500,3165,3165,3165,3165,1
|
|
20240102,100500,11177335,3170,3170,3170,3170,0
|
|
20240102,100400,11177335,3170,3170,3170,3170,0
|
|
20240102,100300,11177335,3170,3170,3170,3165,78
|
|
20240102,100200,10930085,3175,3175,3175,3175,0
|
|
20240102,100100,10930085,3175,3175,3175,3175,0
|
|
20240102,100000,10930085,3175,3135,3175,3135,3449
|