637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,193400,49218375,3155,3155,3155,3155,850
|
|
20240103,193300,49218375,3155,3155,3155,3155,0
|
|
20240103,193200,49218375,3155,3155,3155,3155,0
|
|
20240103,193100,49218375,3155,3155,3155,3155,0
|
|
20240103,193000,49218375,3155,3155,3155,3155,0
|
|
20240103,192900,49218375,3155,3155,3155,3155,0
|
|
20240103,192800,49218375,3155,3155,3155,3155,0
|
|
20240103,192700,49218375,3155,3155,3155,3155,0
|
|
20240103,192600,49218375,3155,3155,3155,3155,0
|
|
20240103,192500,49218375,3155,3155,3155,3155,0
|
|
20240103,192400,49218375,3155,3155,3155,3155,0
|
|
20240103,192300,49218375,3155,3155,3155,3155,0
|
|
20240103,192200,49218375,3155,3155,3155,3155,0
|
|
20240103,192100,49218375,3155,3155,3155,3155,0
|
|
20240103,192000,49218375,3155,3155,3155,3155,0
|
|
20240103,191900,49218375,3155,3155,3155,3155,0
|
|
20240103,191800,49218375,3155,3155,3155,3155,0
|
|
20240103,191700,49218375,3155,3155,3155,3155,0
|
|
20240103,191600,49218375,3155,3155,3155,3155,0
|
|
20240103,191500,49218375,3155,3155,3155,3155,0
|
|
20240103,191400,49218375,3155,3155,3155,3155,0
|
|
20240103,191300,49218375,3155,3155,3155,3155,0
|
|
20240103,191200,49218375,3155,3155,3155,3155,0
|
|
20240103,191100,49218375,3155,3155,3155,3155,0
|
|
20240103,191000,49218375,3155,3155,3155,3155,0
|
|
20240103,190900,49218375,3155,3155,3155,3155,0
|
|
20240103,190800,49218375,3155,3155,3155,3155,0
|
|
20240103,190700,49218375,3155,3155,3155,3155,0
|
|
20240103,190600,49218375,3155,3155,3155,3155,0
|
|
20240103,190500,49218375,3155,3155,3155,3155,0
|
|
20240103,190400,49218375,3155,3155,3155,3155,850
|
|
20240103,190300,49218375,3155,3155,3155,3155,0
|
|
20240103,190200,49218375,3155,3155,3155,3155,0
|
|
20240103,190100,49218375,3155,3155,3155,3155,0
|
|
20240103,190000,49218375,3155,3155,3155,3155,0
|
|
20240103,185900,49218375,3155,3155,3155,3155,0
|
|
20240103,185800,49218375,3155,3155,3155,3155,0
|
|
20240103,185700,49218375,3155,3155,3155,3155,0
|
|
20240103,185600,49218375,3155,3155,3155,3155,0
|
|
20240103,185500,49218375,3155,3155,3155,3155,0
|
|
20240103,185400,49218375,3155,3155,3155,3155,0
|
|
20240103,185300,49218375,3155,3155,3155,3155,0
|
|
20240103,185200,49218375,3155,3155,3155,3155,0
|
|
20240103,185100,49218375,3155,3155,3155,3155,0
|
|
20240103,185000,49218375,3155,3155,3155,3155,0
|
|
20240103,184900,49218375,3155,3155,3155,3155,0
|
|
20240103,184800,49218375,3155,3155,3155,3155,0
|
|
20240103,184700,49218375,3155,3155,3155,3155,0
|
|
20240103,184600,49218375,3155,3155,3155,3155,0
|
|
20240103,184500,49218375,3155,3155,3155,3155,0
|
|
20240103,184400,49218375,3155,3155,3155,3155,0
|
|
20240103,184300,49218375,3155,3155,3155,3155,0
|
|
20240103,184200,49218375,3155,3155,3155,3155,0
|
|
20240103,184100,49218375,3155,3155,3155,3155,0
|
|
20240103,184000,49218375,3155,3155,3155,3155,0
|
|
20240103,183900,49218375,3155,3155,3155,3155,0
|
|
20240103,183800,49218375,3155,3155,3155,3155,0
|
|
20240103,183700,49218375,3155,3155,3155,3155,0
|
|
20240103,183600,49218375,3155,3155,3155,3155,0
|
|
20240103,183500,49218375,3155,3155,3155,3155,0
|
|
20240103,183400,49218375,3155,3155,3155,3155,850
|
|
20240103,183300,49218375,3155,3155,3155,3155,0
|
|
20240103,183200,49218375,3155,3155,3155,3155,0
|
|
20240103,183100,49218375,3155,3155,3155,3155,0
|
|
20240103,183000,49218375,3155,3155,3155,3155,0
|
|
20240103,182900,49218375,3155,3155,3155,3155,0
|
|
20240103,182800,49218375,3155,3155,3155,3155,0
|
|
20240103,182700,49218375,3155,3155,3155,3155,0
|
|
20240103,182600,49218375,3155,3155,3155,3155,0
|
|
20240103,182500,49218375,3155,3155,3155,3155,0
|
|
20240103,182400,49218375,3155,3155,3155,3155,0
|
|
20240103,182300,49218375,3155,3155,3155,3155,0
|
|
20240103,182200,49218375,3155,3155,3155,3155,0
|
|
20240103,182100,49218375,3155,3155,3155,3155,0
|
|
20240103,182000,49218375,3155,3155,3155,3155,0
|
|
20240103,181900,49218375,3155,3155,3155,3155,0
|
|
20240103,181800,49218375,3155,3155,3155,3155,0
|
|
20240103,181700,49218375,3155,3155,3155,3155,0
|
|
20240103,181600,49218375,3155,3155,3155,3155,0
|
|
20240103,181500,49218375,3155,3155,3155,3155,0
|
|
20240103,181400,49218375,3155,3155,3155,3155,0
|
|
20240103,181300,49218375,3155,3155,3155,3155,0
|
|
20240103,181200,49218375,3155,3155,3155,3155,0
|
|
20240103,181100,49218375,3155,3155,3155,3155,0
|
|
20240103,181000,49218375,3155,3155,3155,3155,0
|
|
20240103,180900,49218375,3155,3155,3155,3155,0
|
|
20240103,180800,49218375,3155,3155,3155,3155,0
|
|
20240103,180700,49218375,3155,3155,3155,3155,0
|
|
20240103,180600,49218375,3155,3155,3155,3155,0
|
|
20240103,180500,49218375,3155,3155,3155,3155,0
|
|
20240103,180400,49218375,3155,3155,3155,3155,850
|
|
20240103,180300,49218375,3155,3155,3155,3155,0
|
|
20240103,180200,49218375,3155,3155,3155,3155,0
|
|
20240103,180100,49218375,3155,3155,3155,3155,0
|
|
20240103,180000,49218375,3155,3155,3155,3155,0
|
|
20240103,175900,49218375,3155,3155,3155,3155,0
|
|
20240103,175800,49218375,3155,3155,3155,3155,0
|
|
20240103,175700,49218375,3155,3155,3155,3155,0
|
|
20240103,175600,49218375,3155,3155,3155,3155,0
|
|
20240103,175500,49218375,3155,3155,3155,3155,0
|
|
20240103,175400,49218375,3155,3155,3155,3155,0
|
|
20240103,175300,49218375,3155,3155,3155,3155,0
|
|
20240103,175200,49218375,3155,3155,3155,3155,0
|
|
20240103,175100,49218375,3155,3155,3155,3155,0
|
|
20240103,175000,49218375,3155,3155,3155,3155,0
|
|
20240103,174900,49218375,3155,3155,3155,3155,0
|
|
20240103,174800,49218375,3155,3155,3155,3155,0
|
|
20240103,174700,49218375,3155,3155,3155,3155,0
|
|
20240103,174600,49218375,3155,3155,3155,3155,0
|
|
20240103,174500,49218375,3155,3155,3155,3155,0
|
|
20240103,174400,49218375,3155,3155,3155,3155,0
|
|
20240103,174300,49218375,3155,3155,3155,3155,0
|
|
20240103,174200,49218375,3155,3155,3155,3155,0
|
|
20240103,174100,49218375,3155,3155,3155,3155,0
|
|
20240103,174000,49218375,3155,3155,3155,3155,0
|
|
20240103,173900,49218375,3155,3155,3155,3155,0
|
|
20240103,173800,49218375,3155,3155,3155,3155,0
|
|
20240103,173700,49218375,3155,3155,3155,3155,0
|
|
20240103,173600,49218375,3155,3155,3155,3155,0
|
|
20240103,173500,49218375,3155,3155,3155,3155,0
|
|
20240103,173400,49218375,3155,3155,3155,3155,850
|
|
20240103,173300,49218375,3155,3155,3155,3155,0
|
|
20240103,173200,49218375,3155,3155,3155,3155,0
|
|
20240103,173100,49218375,3155,3155,3155,3155,0
|
|
20240103,173000,49218375,3155,3155,3155,3155,0
|
|
20240103,172900,49218375,3155,3155,3155,3155,0
|
|
20240103,172800,49218375,3155,3155,3155,3155,0
|
|
20240103,172700,49218375,3155,3155,3155,3155,0
|
|
20240103,172600,49218375,3155,3155,3155,3155,0
|
|
20240103,172500,49218375,3155,3155,3155,3155,0
|
|
20240103,172400,49218375,3155,3155,3155,3155,0
|
|
20240103,172300,49218375,3155,3155,3155,3155,0
|
|
20240103,172200,49218375,3155,3155,3155,3155,0
|
|
20240103,172100,49218375,3155,3155,3155,3155,0
|
|
20240103,172000,49218375,3155,3155,3155,3155,0
|
|
20240103,171900,49218375,3155,3155,3155,3155,0
|
|
20240103,171800,49218375,3155,3155,3155,3155,0
|
|
20240103,171700,49218375,3155,3155,3155,3155,0
|
|
20240103,171600,49218375,3155,3155,3155,3155,0
|
|
20240103,171500,49218375,3155,3155,3155,3155,0
|
|
20240103,171400,49218375,3155,3155,3155,3155,0
|
|
20240103,171300,49218375,3155,3155,3155,3155,0
|
|
20240103,171200,49218375,3155,3155,3155,3155,0
|
|
20240103,171100,49218375,3155,3155,3155,3155,0
|
|
20240103,171000,49218375,3155,3155,3155,3155,0
|
|
20240103,170900,49218375,3155,3155,3155,3155,0
|
|
20240103,170800,49218375,3155,3155,3155,3155,0
|
|
20240103,170700,49218375,3155,3155,3155,3155,0
|
|
20240103,170600,49218375,3155,3155,3155,3155,0
|
|
20240103,170500,49218375,3155,3155,3155,3155,0
|
|
20240103,170400,49218375,3155,3155,3155,3155,850
|
|
20240103,170300,49218375,3155,3155,3155,3155,0
|
|
20240103,170200,49218375,3155,3155,3155,3155,0
|
|
20240103,170100,49218375,3155,3155,3155,3155,0
|
|
20240103,170000,49218375,3155,3155,3155,3155,0
|
|
20240103,165900,49218375,3155,3155,3155,3155,0
|
|
20240103,165800,49218375,3155,3155,3155,3155,0
|
|
20240103,165700,49218375,3155,3155,3155,3155,0
|
|
20240103,165600,49218375,3155,3155,3155,3155,0
|
|
20240103,165500,49218375,3155,3155,3155,3155,0
|
|
20240103,165400,49218375,3155,3155,3155,3155,0
|
|
20240103,165300,49218375,3155,3155,3155,3155,0
|
|
20240103,165200,49218375,3155,3155,3155,3155,0
|
|
20240103,165100,49218375,3155,3155,3155,3155,0
|
|
20240103,165000,49218375,3155,3155,3155,3155,0
|
|
20240103,164900,49218375,3155,3155,3155,3155,0
|
|
20240103,164800,49218375,3155,3155,3155,3155,0
|
|
20240103,164700,49218375,3155,3155,3155,3155,0
|
|
20240103,164600,49218375,3155,3155,3155,3155,0
|
|
20240103,164500,49218375,3155,3155,3155,3155,0
|
|
20240103,164400,49218375,3155,3155,3155,3155,0
|
|
20240103,164300,49218375,3155,3155,3155,3155,0
|
|
20240103,164200,49218375,3155,3155,3155,3155,0
|
|
20240103,164100,49218375,3155,3155,3155,3155,0
|
|
20240103,164000,49218375,3155,3155,3155,3155,0
|
|
20240103,163900,49218375,3155,3155,3155,3155,0
|
|
20240103,163800,49218375,3155,3155,3155,3155,0
|
|
20240103,163700,49218375,3155,3155,3155,3155,0
|
|
20240103,163600,49218375,3155,3155,3155,3155,0
|
|
20240103,163500,49218375,3155,3155,3155,3155,0
|
|
20240103,163400,49218375,3155,3155,3155,3155,850
|
|
20240103,163300,49218375,3155,3155,3155,3155,0
|
|
20240103,163200,49218375,3155,3155,3155,3155,0
|
|
20240103,163100,49218375,3155,3155,3155,3155,0
|
|
20240103,163000,49218375,3155,3155,3155,3155,0
|
|
20240103,162900,49218375,3155,3155,3155,3155,0
|
|
20240103,162800,49218375,3155,3155,3155,3155,0
|
|
20240103,162700,49218375,3155,3155,3155,3155,0
|
|
20240103,162600,49218375,3155,3155,3155,3155,0
|
|
20240103,162500,49218375,3155,3155,3155,3155,0
|
|
20240103,162400,49218375,3155,3155,3155,3155,0
|
|
20240103,162300,49218375,3155,3155,3155,3155,0
|
|
20240103,162200,49218375,3155,3155,3155,3155,0
|
|
20240103,162100,49218375,3155,3155,3155,3155,0
|
|
20240103,162000,49218375,3155,3155,3155,3155,0
|
|
20240103,161900,49218375,3155,3155,3155,3155,0
|
|
20240103,161800,49218375,3155,3155,3155,3155,0
|
|
20240103,161700,49218375,3155,3155,3155,3155,0
|
|
20240103,161600,49218375,3155,3155,3155,3155,0
|
|
20240103,161500,49218375,3155,3155,3155,3155,0
|
|
20240103,161400,49218375,3155,3155,3155,3155,0
|
|
20240103,161300,49218375,3155,3155,3155,3155,0
|
|
20240103,161200,49218375,3155,3155,3155,3155,0
|
|
20240103,161100,49218375,3155,3155,3155,3155,0
|
|
20240103,161000,49218375,3155,3155,3155,3155,0
|
|
20240103,160900,49218375,3155,3155,3155,3155,0
|
|
20240103,160800,49218375,3155,3155,3155,3155,0
|
|
20240103,160700,49218375,3155,3155,3155,3155,0
|
|
20240103,160600,49218375,3155,3155,3155,3155,0
|
|
20240103,160500,49218375,3155,3155,3155,3155,0
|
|
20240103,160400,49218375,3155,3155,3155,3155,850
|
|
20240103,160300,49218375,3155,3155,3155,3155,0
|
|
20240103,160200,49218375,3155,3155,3155,3155,0
|
|
20240103,160100,49218375,3155,3155,3155,3155,0
|
|
20240103,160000,49218375,3155,3155,3155,3155,0
|
|
20240103,155900,49218375,3155,3155,3155,3155,0
|
|
20240103,155800,49218375,3155,3155,3155,3155,0
|
|
20240103,155700,49218375,3155,3155,3155,3155,0
|
|
20240103,155600,49218375,3155,3155,3155,3155,0
|
|
20240103,155500,49218375,3155,3155,3155,3155,0
|
|
20240103,155400,49218375,3155,3155,3155,3155,0
|
|
20240103,155300,49218375,3155,3155,3155,3155,0
|
|
20240103,155200,49218375,3155,3155,3155,3155,0
|
|
20240103,155100,49218375,3155,3155,3155,3155,0
|
|
20240103,155000,49218375,3155,3155,3155,3155,0
|
|
20240103,154900,49218375,3155,3155,3155,3155,0
|
|
20240103,154800,49218375,3155,3155,3155,3155,0
|
|
20240103,154700,49218375,3155,3155,3155,3155,0
|
|
20240103,154600,49218375,3155,3155,3155,3155,0
|
|
20240103,154500,49218375,3155,3155,3155,3155,0
|
|
20240103,154400,49218375,3155,3155,3155,3155,0
|
|
20240103,154300,49218375,3155,3155,3155,3155,0
|
|
20240103,154200,49218375,3155,3155,3155,3155,0
|
|
20240103,154100,49218375,3155,3155,3155,3155,0
|
|
20240103,154000,49218375,3155,3155,3155,3155,0
|
|
20240103,153900,49218375,3155,3155,3155,3155,0
|
|
20240103,153800,49218375,3155,3155,3155,3155,0
|
|
20240103,153700,49218375,3155,3155,3155,3155,0
|
|
20240103,153600,49218375,3155,3155,3155,3155,0
|
|
20240103,153500,49218375,3155,3155,3155,3155,0
|
|
20240103,153400,49218375,3155,3155,3155,3155,850
|
|
20240103,153300,49218375,3155,3155,3155,3155,0
|
|
20240103,153200,49218375,3155,3155,3155,3155,0
|
|
20240103,153100,49218375,3155,3155,3155,3155,0
|
|
20240103,153000,49218375,3155,3155,3155,3155,850
|
|
20240103,152900,46536625,3155,3155,3155,3155,0
|
|
20240103,152800,46536625,3155,3155,3155,3155,0
|
|
20240103,152700,46536625,3155,3155,3155,3155,0
|
|
20240103,152600,46536625,3155,3155,3155,3155,0
|
|
20240103,152500,46536625,3155,3155,3155,3155,0
|
|
20240103,152400,46536625,3155,3155,3155,3155,0
|
|
20240103,152300,46536625,3155,3155,3155,3155,0
|
|
20240103,152200,46536625,3155,3155,3155,3155,0
|
|
20240103,152100,46536625,3155,3155,3155,3155,0
|
|
20240103,152000,46536625,3155,3155,3155,3155,0
|
|
20240103,151900,46536625,3155,3155,3155,3155,12
|
|
20240103,151800,46498765,3155,3155,3155,3155,0
|
|
20240103,151700,46498765,3155,3155,3155,3155,0
|
|
20240103,151600,46498765,3155,3145,3155,3145,13
|
|
20240103,151500,46457780,3155,3155,3155,3155,1
|
|
20240103,151400,46454625,3155,3155,3155,3155,0
|
|
20240103,151300,46454625,3155,3155,3155,3155,94
|
|
20240103,151200,46158055,3155,3155,3155,3155,12
|
|
20240103,151100,46120195,3150,3150,3150,3150,5
|
|
20240103,151000,46104445,3155,3155,3155,3155,0
|
|
20240103,150900,46104445,3155,3155,3155,3155,0
|
|
20240103,150800,46104445,3155,3155,3155,3155,0
|
|
20240103,150700,46104445,3155,3155,3155,3155,5
|
|
20240103,150600,46088670,3155,3155,3155,3155,0
|
|
20240103,150500,46088670,3155,3155,3155,3155,0
|
|
20240103,150400,46088670,3155,3155,3155,3155,0
|
|
20240103,150300,46088670,3155,3155,3155,3155,3
|
|
20240103,150200,46079205,3155,3155,3155,3155,0
|
|
20240103,150100,46079205,3155,3150,3155,3150,3212
|
|
20240103,150000,35961345,3150,3150,3150,3150,9
|
|
20240103,145900,35932995,3150,3150,3150,3150,1
|
|
20240103,145800,35929845,3155,3155,3155,3155,0
|
|
20240103,145700,35929845,3155,3150,3155,3150,423
|
|
20240103,145600,34597340,3155,3155,3155,3155,0
|
|
20240103,145500,34597340,3155,3155,3155,3155,0
|
|
20240103,145400,34597340,3155,3155,3155,3155,2
|
|
20240103,145300,34591030,3155,3155,3155,3155,5
|
|
20240103,145200,34575255,3155,3155,3155,3155,0
|
|
20240103,145100,34575255,3155,3155,3155,3155,0
|
|
20240103,145000,34575255,3155,3155,3155,3155,0
|
|
20240103,144900,34575255,3155,3155,3155,3155,0
|
|
20240103,144800,34575255,3155,3155,3155,3155,0
|
|
20240103,144700,34575255,3155,3155,3155,3155,1
|
|
20240103,144600,34572100,3150,3150,3150,3150,0
|
|
20240103,144500,34572100,3150,3150,3150,3150,1
|
|
20240103,144400,34568950,3150,3150,3150,3150,309
|
|
20240103,144300,33595600,3155,3155,3155,3155,0
|
|
20240103,144200,33595600,3155,3155,3155,3155,0
|
|
20240103,144100,33595600,3155,3155,3155,3155,0
|
|
20240103,144000,33595600,3155,3155,3155,3155,0
|
|
20240103,143900,33595600,3155,3155,3155,3155,9
|
|
20240103,143800,33567205,3150,3150,3150,3150,1
|
|
20240103,143700,33564055,3155,3155,3155,3155,0
|
|
20240103,143600,33564055,3155,3155,3155,3155,0
|
|
20240103,143500,33564055,3155,3155,3155,3155,46
|
|
20240103,143400,33418925,3155,3155,3155,3155,2
|
|
20240103,143300,33412615,3155,3155,3155,3155,0
|
|
20240103,143200,33412615,3155,3155,3155,3155,1
|
|
20240103,143100,33409460,3160,3160,3160,3160,0
|
|
20240103,143000,33409460,3160,3160,3160,3160,0
|
|
20240103,142900,33409460,3160,3160,3160,3160,0
|
|
20240103,142800,33409460,3160,3160,3160,3160,0
|
|
20240103,142700,33409460,3160,3160,3160,3160,0
|
|
20240103,142600,33409460,3160,3160,3160,3160,0
|
|
20240103,142500,33409460,3160,3160,3160,3160,0
|
|
20240103,142400,33409460,3160,3160,3160,3160,0
|
|
20240103,142300,33409460,3160,3160,3160,3160,0
|
|
20240103,142200,33409460,3160,3160,3160,3160,0
|
|
20240103,142100,33409460,3160,3160,3160,3160,0
|
|
20240103,142000,33409460,3160,3160,3160,3160,0
|
|
20240103,141900,33409460,3160,3160,3160,3160,0
|
|
20240103,141800,33409460,3160,3160,3160,3160,0
|
|
20240103,141700,33409460,3160,3160,3160,3160,0
|
|
20240103,141600,33409460,3160,3160,3160,3160,0
|
|
20240103,141500,33409460,3160,3155,3160,3155,34
|
|
20240103,141400,33302140,3155,3155,3155,3155,0
|
|
20240103,141300,33302140,3155,3155,3155,3155,0
|
|
20240103,141200,33302140,3155,3155,3155,3155,16
|
|
20240103,141100,33251660,3150,3150,3150,3150,0
|
|
20240103,141000,33251660,3150,3150,3150,3150,5
|
|
20240103,140900,33235910,3155,3155,3155,3155,21
|
|
20240103,140800,33169655,3155,3155,3155,3155,0
|
|
20240103,140700,33169655,3155,3155,3155,3155,0
|
|
20240103,140600,33169655,3155,3155,3155,3155,0
|
|
20240103,140500,33169655,3155,3155,3155,3155,0
|
|
20240103,140400,33169655,3155,3155,3155,3155,0
|
|
20240103,140300,33169655,3155,3155,3155,3155,0
|
|
20240103,140200,33169655,3155,3155,3155,3155,10
|
|
20240103,140100,33138105,3150,3150,3150,3150,0
|
|
20240103,140000,33138105,3150,3150,3150,3150,1
|
|
20240103,135900,33134955,3155,3150,3155,3150,8
|
|
20240103,135800,33109750,3155,3155,3155,3155,0
|
|
20240103,135700,33109750,3155,3155,3155,3155,0
|
|
20240103,135600,33109750,3155,3155,3155,3155,0
|
|
20240103,135500,33109750,3155,3155,3155,3155,0
|
|
20240103,135400,33109750,3155,3155,3155,3155,0
|
|
20240103,135300,33109750,3155,3155,3155,3155,0
|
|
20240103,135200,33109750,3155,3155,3155,3155,12
|
|
20240103,135100,33071890,3150,3155,3155,3150,13
|
|
20240103,135000,33030885,3150,3150,3150,3150,1
|
|
20240103,134900,33027735,3155,3155,3155,3155,4
|
|
20240103,134800,33015115,3160,3160,3160,3160,0
|
|
20240103,134700,33015115,3160,3160,3160,3160,0
|
|
20240103,134600,33015115,3160,3160,3160,3160,0
|
|
20240103,134500,33015115,3160,3160,3160,3160,0
|
|
20240103,134400,33015115,3160,3160,3160,3160,0
|
|
20240103,134300,33015115,3160,3160,3160,3160,0
|
|
20240103,134200,33015115,3160,3160,3160,3160,0
|
|
20240103,134100,33015115,3160,3160,3160,3160,0
|
|
20240103,134000,33015115,3160,3160,3160,3160,0
|
|
20240103,133900,33015115,3160,3160,3160,3160,0
|
|
20240103,133800,33015115,3160,3160,3160,3160,0
|
|
20240103,133700,33015115,3160,3160,3160,3160,0
|
|
20240103,133600,33015115,3160,3160,3160,3160,0
|
|
20240103,133500,33015115,3160,3160,3160,3160,0
|
|
20240103,133400,33015115,3160,3160,3160,3160,0
|
|
20240103,133300,33015115,3160,3160,3160,3160,0
|
|
20240103,133200,33015115,3160,3160,3160,3160,0
|
|
20240103,133100,33015115,3160,3160,3160,3160,0
|
|
20240103,133000,33015115,3160,3160,3160,3160,0
|
|
20240103,132900,33015115,3160,3160,3160,3160,0
|
|
20240103,132800,33015115,3160,3160,3160,3160,0
|
|
20240103,132700,33015115,3160,3160,3160,3160,0
|
|
20240103,132600,33015115,3160,3160,3160,3160,0
|
|
20240103,132500,33015115,3160,3160,3160,3160,10
|
|
20240103,132400,32983515,3145,3145,3145,3145,119
|
|
20240103,132300,32609260,3160,3160,3160,3160,0
|
|
20240103,132200,32609260,3160,3160,3160,3160,0
|
|
20240103,132100,32609260,3160,3160,3160,3160,0
|
|
20240103,132000,32609260,3160,3160,3160,3160,0
|
|
20240103,131900,32609260,3160,3160,3160,3160,0
|
|
20240103,131800,32609260,3160,3160,3160,3160,0
|
|
20240103,131700,32609260,3160,3160,3160,3160,0
|
|
20240103,131600,32609260,3160,3160,3160,3160,0
|
|
20240103,131500,32609260,3160,3160,3160,3160,0
|
|
20240103,131400,32609260,3160,3160,3160,3160,0
|
|
20240103,131300,32609260,3160,3160,3160,3160,0
|
|
20240103,131200,32609260,3160,3160,3160,3160,0
|
|
20240103,131100,32609260,3160,3160,3160,3160,0
|
|
20240103,131000,32609260,3160,3160,3160,3160,0
|
|
20240103,130900,32609260,3160,3160,3160,3160,0
|
|
20240103,130800,32609260,3160,3160,3160,3160,0
|
|
20240103,130700,32609260,3160,3160,3160,3160,90
|
|
20240103,130600,32324860,3160,3160,3160,3160,0
|
|
20240103,130500,32324860,3160,3160,3160,3160,0
|
|
20240103,130400,32324860,3160,3160,3160,3160,0
|
|
20240103,130300,32324860,3160,3160,3160,3160,0
|
|
20240103,130200,32324860,3160,3160,3160,3160,0
|
|
20240103,130100,32324860,3160,3160,3160,3160,0
|
|
20240103,130000,32324860,3160,3160,3160,3160,0
|
|
20240103,125900,32324860,3160,3160,3160,3160,0
|
|
20240103,125800,32324860,3160,3160,3160,3160,0
|
|
20240103,125700,32324860,3160,3160,3160,3160,0
|
|
20240103,125600,32324860,3160,3160,3160,3160,0
|
|
20240103,125500,32324860,3160,3160,3160,3160,0
|
|
20240103,125400,32324860,3160,3160,3160,3160,0
|
|
20240103,125300,32324860,3160,3145,3160,3145,13
|
|
20240103,125200,32283795,3160,3160,3160,3160,0
|
|
20240103,125100,32283795,3160,3160,3160,3160,0
|
|
20240103,125000,32283795,3160,3160,3160,3160,0
|
|
20240103,124900,32283795,3160,3160,3160,3160,0
|
|
20240103,124800,32283795,3160,3160,3160,3160,0
|
|
20240103,124700,32283795,3160,3160,3160,3160,0
|
|
20240103,124600,32283795,3160,3160,3160,3160,0
|
|
20240103,124500,32283795,3160,3160,3160,3160,0
|
|
20240103,124400,32283795,3160,3160,3160,3160,0
|
|
20240103,124300,32283795,3160,3160,3160,3160,0
|
|
20240103,124200,32283795,3160,3160,3160,3160,0
|
|
20240103,124100,32283795,3160,3160,3160,3160,0
|
|
20240103,124000,32283795,3160,3160,3160,3160,0
|
|
20240103,123900,32283795,3160,3160,3160,3160,0
|
|
20240103,123800,32283795,3160,3160,3160,3160,0
|
|
20240103,123700,32283795,3160,3160,3160,3160,11
|
|
20240103,123600,32249035,3145,3145,3145,3145,0
|
|
20240103,123500,32249035,3145,3145,3145,3145,5
|
|
20240103,123400,32233310,3160,3160,3160,3160,0
|
|
20240103,123300,32233310,3160,3160,3160,3160,0
|
|
20240103,123200,32233310,3160,3160,3160,3160,1
|
|
20240103,123100,32230150,3150,3150,3150,3150,0
|
|
20240103,123000,32230150,3150,3150,3150,3150,0
|
|
20240103,122900,32230150,3150,3150,3150,3150,0
|
|
20240103,122800,32230150,3150,3150,3150,3150,381
|
|
20240103,122700,31030000,3160,3160,3160,3160,0
|
|
20240103,122600,31030000,3160,3160,3160,3160,0
|
|
20240103,122500,31030000,3160,3160,3160,3160,0
|
|
20240103,122400,31030000,3160,3160,3160,3160,0
|
|
20240103,122300,31030000,3160,3160,3160,3160,0
|
|
20240103,122200,31030000,3160,3160,3160,3160,0
|
|
20240103,122100,31030000,3160,3160,3160,3160,0
|
|
20240103,122000,31030000,3160,3160,3160,3160,0
|
|
20240103,121900,31030000,3160,3160,3160,3160,0
|
|
20240103,121800,31030000,3160,3160,3160,3160,0
|
|
20240103,121700,31030000,3160,3160,3160,3160,0
|
|
20240103,121600,31030000,3160,3160,3160,3160,0
|
|
20240103,121500,31030000,3160,3160,3160,3160,0
|
|
20240103,121400,31030000,3160,3160,3160,3160,0
|
|
20240103,121300,31030000,3160,3160,3160,3160,0
|
|
20240103,121200,31030000,3160,3160,3160,3160,4
|
|
20240103,121100,31017360,3160,3160,3160,3160,0
|
|
20240103,121000,31017360,3160,3160,3160,3160,0
|
|
20240103,120900,31017360,3160,3160,3160,3160,0
|
|
20240103,120800,31017360,3160,3160,3160,3160,0
|
|
20240103,120700,31017360,3160,3160,3160,3160,0
|
|
20240103,120600,31017360,3160,3160,3160,3160,0
|
|
20240103,120500,31017360,3160,3160,3160,3160,0
|
|
20240103,120400,31017360,3160,3160,3160,3160,0
|
|
20240103,120300,31017360,3160,3160,3160,3160,0
|
|
20240103,120200,31017360,3160,3160,3160,3160,0
|
|
20240103,120100,31017360,3160,3160,3160,3160,0
|
|
20240103,120000,31017360,3160,3160,3160,3160,0
|
|
20240103,115900,31017360,3160,3160,3160,3160,0
|
|
20240103,115800,31017360,3160,3160,3160,3160,0
|
|
20240103,115700,31017360,3160,3160,3160,3160,0
|
|
20240103,115600,31017360,3160,3160,3160,3160,0
|
|
20240103,115500,31017360,3160,3160,3160,3160,0
|
|
20240103,115400,31017360,3160,3160,3160,3160,0
|
|
20240103,115300,31017360,3160,3160,3160,3160,0
|
|
20240103,115200,31017360,3160,3160,3160,3160,0
|
|
20240103,115100,31017360,3160,3160,3160,3160,8
|
|
20240103,115000,30992080,3160,3160,3160,3160,0
|
|
20240103,114900,30992080,3160,3160,3160,3160,0
|
|
20240103,114800,30992080,3160,3160,3160,3160,11
|
|
20240103,114700,30957320,3140,3140,3140,3140,0
|
|
20240103,114600,30957320,3140,3140,3140,3140,0
|
|
20240103,114500,30957320,3140,3140,3140,3140,0
|
|
20240103,114400,30957320,3140,3140,3140,3140,0
|
|
20240103,114300,30957320,3140,3140,3140,3140,0
|
|
20240103,114200,30957320,3140,3140,3140,3140,0
|
|
20240103,114100,30957320,3140,3140,3140,3140,79
|
|
20240103,114000,30709260,3145,3145,3145,3145,208
|
|
20240103,113900,30055100,3160,3160,3160,3160,0
|
|
20240103,113800,30055100,3160,3160,3160,3160,0
|
|
20240103,113700,30055100,3160,3160,3160,3160,0
|
|
20240103,113600,30055100,3160,3160,3160,3160,1
|
|
20240103,113500,30051940,3145,3145,3145,3145,500
|
|
20240103,113400,28479440,3150,3150,3150,3150,500
|
|
20240103,113300,26904440,3150,3150,3150,3150,5
|
|
20240103,113200,26888690,3150,3150,3150,3150,0
|
|
20240103,113100,26888690,3150,3150,3150,3150,0
|
|
20240103,113000,26888690,3150,3150,3150,3150,0
|
|
20240103,112900,26888690,3150,3150,3150,3150,0
|
|
20240103,112800,26888690,3150,3150,3150,3150,1
|
|
20240103,112700,26885540,3150,3150,3150,3150,0
|
|
20240103,112600,26885540,3150,3150,3150,3150,1495
|
|
20240103,112500,22176290,3160,3160,3160,3160,10
|
|
20240103,112400,22144690,3155,3160,3160,3155,25
|
|
20240103,112300,22065700,3155,3155,3155,3155,2
|
|
20240103,112200,22059390,3160,3160,3160,3160,0
|
|
20240103,112100,22059390,3160,3160,3160,3160,0
|
|
20240103,112000,22059390,3160,3160,3160,3160,0
|
|
20240103,111900,22059390,3160,3160,3160,3160,0
|
|
20240103,111800,22059390,3160,3160,3160,3160,0
|
|
20240103,111700,22059390,3160,3160,3160,3160,0
|
|
20240103,111600,22059390,3160,3160,3160,3160,0
|
|
20240103,111500,22059390,3160,3160,3160,3160,0
|
|
20240103,111400,22059390,3160,3160,3160,3160,0
|
|
20240103,111300,22059390,3160,3160,3160,3160,0
|
|
20240103,111200,22059390,3160,3160,3160,3160,0
|
|
20240103,111100,22059390,3160,3160,3160,3160,0
|
|
20240103,111000,22059390,3160,3160,3160,3160,2
|
|
20240103,110900,22053070,3160,3160,3160,3160,0
|
|
20240103,110800,22053070,3160,3160,3160,3160,0
|
|
20240103,110700,22053070,3160,3160,3160,3160,0
|
|
20240103,110600,22053070,3160,3160,3160,3160,40
|
|
20240103,110500,21926670,3160,3160,3160,3160,0
|
|
20240103,110400,21926670,3160,3160,3160,3160,0
|
|
20240103,110300,21926670,3160,3160,3160,3160,0
|
|
20240103,110200,21926670,3160,3160,3160,3160,0
|
|
20240103,110100,21926670,3160,3160,3160,3160,0
|
|
20240103,110000,21926670,3160,3160,3160,3160,0
|
|
20240103,105900,21926670,3160,3160,3160,3160,0
|
|
20240103,105800,21926670,3160,3160,3160,3160,0
|
|
20240103,105700,21926670,3160,3160,3160,3160,0
|
|
20240103,105600,21926670,3160,3160,3160,3160,35
|
|
20240103,105500,21816070,3160,3160,3160,3160,0
|
|
20240103,105400,21816070,3160,3160,3160,3160,0
|
|
20240103,105300,21816070,3160,3160,3160,3160,300
|
|
20240103,105200,20868070,3160,3160,3160,3160,0
|
|
20240103,105100,20868070,3160,3160,3160,3160,0
|
|
20240103,105000,20868070,3160,3160,3160,3160,0
|
|
20240103,104900,20868070,3160,3160,3160,3160,0
|
|
20240103,104800,20868070,3160,3160,3160,3160,0
|
|
20240103,104700,20868070,3160,3160,3160,3160,0
|
|
20240103,104600,20868070,3160,3160,3160,3160,0
|
|
20240103,104500,20868070,3160,3160,3160,3160,0
|
|
20240103,104400,20868070,3160,3160,3160,3160,0
|
|
20240103,104300,20868070,3160,3160,3160,3160,0
|
|
20240103,104200,20868070,3160,3160,3160,3160,0
|
|
20240103,104100,20868070,3160,3160,3160,3160,0
|
|
20240103,104000,20868070,3160,3160,3160,3160,0
|
|
20240103,103900,20868070,3160,3160,3160,3160,0
|
|
20240103,103800,20868070,3160,3160,3160,3160,0
|
|
20240103,103700,20868070,3160,3160,3160,3160,0
|
|
20240103,103600,20868070,3160,3160,3160,3160,0
|
|
20240103,103500,20868070,3160,3160,3160,3160,0
|
|
20240103,103400,20868070,3160,3160,3160,3160,100
|
|
20240103,103300,20552070,3160,3160,3160,3160,0
|
|
20240103,103200,20552070,3160,3160,3160,3160,0
|
|
20240103,103100,20552070,3160,3160,3160,3160,0
|
|
20240103,103000,20552070,3160,3160,3160,3160,0
|
|
20240103,102900,20552070,3160,3160,3160,3160,0
|
|
20240103,102800,20552070,3160,3160,3160,3160,0
|
|
20240103,102700,20552070,3160,3160,3160,3160,2
|
|
20240103,102600,20545750,3165,3165,3165,3165,0
|
|
20240103,102500,20545750,3165,3165,3165,3165,0
|
|
20240103,102400,20545750,3165,3165,3165,3165,0
|
|
20240103,102300,20545750,3165,3165,3165,3165,0
|
|
20240103,102200,20545750,3165,3165,3165,3165,0
|
|
20240103,102100,20545750,3165,3165,3165,3165,0
|
|
20240103,102000,20545750,3165,3165,3165,3165,0
|
|
20240103,101900,20545750,3165,3165,3165,3165,0
|
|
20240103,101800,20545750,3165,3165,3165,3165,0
|
|
20240103,101700,20545750,3165,3165,3165,3165,0
|
|
20240103,101600,20545750,3165,3165,3165,3165,0
|
|
20240103,101500,20545750,3165,3165,3165,3165,0
|
|
20240103,101400,20545750,3165,3165,3165,3165,0
|
|
20240103,101300,20545750,3165,3165,3165,3165,0
|
|
20240103,101200,20545750,3165,3145,3165,3145,357
|
|
20240103,101100,19422515,3165,3165,3165,3165,0
|
|
20240103,101000,19422515,3165,3165,3165,3165,0
|
|
20240103,100900,19422515,3165,3165,3165,3165,0
|
|
20240103,100800,19422515,3165,3165,3165,3165,0
|
|
20240103,100700,19422515,3165,3165,3165,3165,0
|
|
20240103,100600,19422515,3165,3165,3165,3165,12
|
|
20240103,100500,19384535,3150,3150,3150,3150,1260
|
|
20240103,100400,15415535,3165,3165,3165,3165,0
|
|
20240103,100300,15415535,3165,3165,3165,3165,0
|
|
20240103,100200,15415535,3165,3165,3165,3165,0
|
|
20240103,100100,15415535,3165,3165,3165,3165,0
|
|
20240103,100000,15415535,3165,3165,3165,3165,0
|
|
20240103,095900,15415535,3165,3165,3165,3165,0
|
|
20240103,095800,15415535,3165,3165,3165,3165,0
|
|
20240103,095700,15415535,3165,3155,3165,3155,22
|
|
20240103,095600,15346015,3155,3155,3155,3155,130
|
|
20240103,095500,14935865,3165,3165,3165,3165,0
|
|
20240103,095400,14935865,3165,3165,3165,3165,0
|
|
20240103,095300,14935865,3165,3165,3165,3165,0
|
|
20240103,095200,14935865,3165,3165,3165,3165,0
|
|
20240103,095100,14935865,3165,3165,3165,3165,0
|
|
20240103,095000,14935865,3165,3165,3165,3165,0
|
|
20240103,094900,14935865,3165,3165,3165,3165,0
|
|
20240103,094800,14935865,3165,3165,3165,3165,0
|
|
20240103,094700,14935865,3165,3165,3165,3165,0
|
|
20240103,094600,14935865,3165,3165,3165,3165,0
|
|
20240103,094500,14935865,3165,3165,3165,3165,0
|
|
20240103,094400,14935865,3165,3165,3165,3165,3
|
|
20240103,094300,14926370,3165,3165,3165,3165,0
|
|
20240103,094200,14926370,3165,3165,3165,3165,0
|
|
20240103,094100,14926370,3165,3165,3165,3165,1
|
|
20240103,094000,14923205,3165,3165,3165,3165,1
|
|
20240103,093900,14920040,3165,3165,3165,3165,0
|
|
20240103,093800,14920040,3165,3165,3165,3165,5
|
|
20240103,093700,14904215,3170,3170,3170,3170,0
|
|
20240103,093600,14904215,3170,3170,3170,3170,0
|
|
20240103,093500,14904215,3170,3170,3170,3170,0
|
|
20240103,093400,14904215,3170,3155,3170,3145,1255
|
|
20240103,093300,10942445,3170,3170,3170,3170,0
|
|
20240103,093200,10942445,3170,3170,3170,3170,0
|
|
20240103,093100,10942445,3170,3170,3170,3170,0
|
|
20240103,093000,10942445,3170,3170,3170,3170,230
|
|
20240103,092900,10213345,3180,3170,3180,3170,1840
|
|
20240103,092800,4371465,3170,3170,3170,3170,50
|
|
20240103,092700,4212965,3170,3170,3170,3170,0
|
|
20240103,092600,4212965,3170,3170,3170,3170,550
|
|
20240103,092500,2469465,3170,3170,3170,3170,0
|
|
20240103,092400,2469465,3170,3170,3170,3170,0
|
|
20240103,092300,2469465,3170,3170,3170,3170,0
|
|
20240103,092200,2469465,3170,3170,3170,3170,0
|
|
20240103,092100,2469465,3170,3170,3170,3170,0
|
|
20240103,092000,2469465,3170,3170,3170,3170,0
|
|
20240103,091900,2469465,3170,3170,3170,3170,0
|
|
20240103,091800,2469465,3170,3170,3170,3170,0
|
|
20240103,091700,2469465,3170,3170,3170,3170,0
|
|
20240103,091600,2469465,3170,3170,3170,3170,0
|
|
20240103,091500,2469465,3170,3170,3170,3170,0
|
|
20240103,091400,2469465,3170,3170,3170,3170,0
|
|
20240103,091300,2469465,3170,3170,3170,3170,0
|
|
20240103,091200,2469465,3170,3170,3170,3170,1
|
|
20240103,091100,2466295,3170,3170,3170,3170,1
|
|
20240103,091000,2463125,3170,3160,3170,3150,56
|
|
20240103,090900,2286430,3175,3175,3175,3175,0
|
|
20240103,090800,2286430,3175,3160,3175,3155,61
|
|
20240103,090700,2093605,3175,3175,3175,3175,0
|
|
20240103,090600,2093605,3175,3175,3175,3175,1
|
|
20240103,090500,2090430,3175,3175,3175,3175,10
|
|
20240103,090400,2058680,3175,3175,3175,3175,1
|
|
20240103,090300,2055505,3150,3150,3150,3150,41
|
|
20240103,090200,1926355,3185,3165,3185,3165,555
|
|
20240103,090100,164580,3165,3165,3165,3165,0
|
|
20240103,090000,164580,3165,3165,3165,3165,52
|