637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,193400,276419445,3190,3190,3190,3190,755
|
|
20240109,193300,276419445,3190,3190,3190,3190,0
|
|
20240109,193200,276419445,3190,3190,3190,3190,0
|
|
20240109,193100,276419445,3190,3190,3190,3190,0
|
|
20240109,193000,276419445,3190,3190,3190,3190,0
|
|
20240109,192900,276419445,3190,3190,3190,3190,0
|
|
20240109,192800,276419445,3190,3190,3190,3190,0
|
|
20240109,192700,276419445,3190,3190,3190,3190,0
|
|
20240109,192600,276419445,3190,3190,3190,3190,0
|
|
20240109,192500,276419445,3190,3190,3190,3190,0
|
|
20240109,192400,276419445,3190,3190,3190,3190,0
|
|
20240109,192300,276419445,3190,3190,3190,3190,0
|
|
20240109,192200,276419445,3190,3190,3190,3190,0
|
|
20240109,192100,276419445,3190,3190,3190,3190,0
|
|
20240109,192000,276419445,3190,3190,3190,3190,0
|
|
20240109,191900,276419445,3190,3190,3190,3190,0
|
|
20240109,191800,276419445,3190,3190,3190,3190,0
|
|
20240109,191700,276419445,3190,3190,3190,3190,0
|
|
20240109,191600,276419445,3190,3190,3190,3190,0
|
|
20240109,191500,276419445,3190,3190,3190,3190,0
|
|
20240109,191400,276419445,3190,3190,3190,3190,0
|
|
20240109,191300,276419445,3190,3190,3190,3190,0
|
|
20240109,191200,276419445,3190,3190,3190,3190,0
|
|
20240109,191100,276419445,3190,3190,3190,3190,0
|
|
20240109,191000,276419445,3190,3190,3190,3190,0
|
|
20240109,190900,276419445,3190,3190,3190,3190,0
|
|
20240109,190800,276419445,3190,3190,3190,3190,0
|
|
20240109,190700,276419445,3190,3190,3190,3190,0
|
|
20240109,190600,276419445,3190,3190,3190,3190,0
|
|
20240109,190500,276419445,3190,3190,3190,3190,0
|
|
20240109,190400,276419445,3190,3190,3190,3190,755
|
|
20240109,190300,276419445,3190,3190,3190,3190,0
|
|
20240109,190200,276419445,3190,3190,3190,3190,0
|
|
20240109,190100,276419445,3190,3190,3190,3190,0
|
|
20240109,190000,276419445,3190,3190,3190,3190,0
|
|
20240109,185900,276419445,3190,3190,3190,3190,0
|
|
20240109,185800,276419445,3190,3190,3190,3190,0
|
|
20240109,185700,276419445,3190,3190,3190,3190,0
|
|
20240109,185600,276419445,3190,3190,3190,3190,0
|
|
20240109,185500,276419445,3190,3190,3190,3190,0
|
|
20240109,185400,276419445,3190,3190,3190,3190,0
|
|
20240109,185300,276419445,3190,3190,3190,3190,0
|
|
20240109,185200,276419445,3190,3190,3190,3190,0
|
|
20240109,185100,276419445,3190,3190,3190,3190,0
|
|
20240109,185000,276419445,3190,3190,3190,3190,0
|
|
20240109,184900,276419445,3190,3190,3190,3190,0
|
|
20240109,184800,276419445,3190,3190,3190,3190,0
|
|
20240109,184700,276419445,3190,3190,3190,3190,0
|
|
20240109,184600,276419445,3190,3190,3190,3190,0
|
|
20240109,184500,276419445,3190,3190,3190,3190,0
|
|
20240109,184400,276419445,3190,3190,3190,3190,0
|
|
20240109,184300,276419445,3190,3190,3190,3190,0
|
|
20240109,184200,276419445,3190,3190,3190,3190,0
|
|
20240109,184100,276419445,3190,3190,3190,3190,0
|
|
20240109,184000,276419445,3190,3190,3190,3190,0
|
|
20240109,183900,276419445,3190,3190,3190,3190,0
|
|
20240109,183800,276419445,3190,3190,3190,3190,0
|
|
20240109,183700,276419445,3190,3190,3190,3190,0
|
|
20240109,183600,276419445,3190,3190,3190,3190,0
|
|
20240109,183500,276419445,3190,3190,3190,3190,0
|
|
20240109,183400,276419445,3190,3190,3190,3190,755
|
|
20240109,183300,276419445,3190,3190,3190,3190,0
|
|
20240109,183200,276419445,3190,3190,3190,3190,0
|
|
20240109,183100,276419445,3190,3190,3190,3190,0
|
|
20240109,183000,276419445,3190,3190,3190,3190,0
|
|
20240109,182900,276419445,3190,3190,3190,3190,0
|
|
20240109,182800,276419445,3190,3190,3190,3190,0
|
|
20240109,182700,276419445,3190,3190,3190,3190,0
|
|
20240109,182600,276419445,3190,3190,3190,3190,0
|
|
20240109,182500,276419445,3190,3190,3190,3190,0
|
|
20240109,182400,276419445,3190,3190,3190,3190,0
|
|
20240109,182300,276419445,3190,3190,3190,3190,0
|
|
20240109,182200,276419445,3190,3190,3190,3190,0
|
|
20240109,182100,276419445,3190,3190,3190,3190,0
|
|
20240109,182000,276419445,3190,3190,3190,3190,0
|
|
20240109,181900,276419445,3190,3190,3190,3190,0
|
|
20240109,181800,276419445,3190,3190,3190,3190,0
|
|
20240109,181700,276419445,3190,3190,3190,3190,0
|
|
20240109,181600,276419445,3190,3190,3190,3190,0
|
|
20240109,181500,276419445,3190,3190,3190,3190,0
|
|
20240109,181400,276419445,3190,3190,3190,3190,0
|
|
20240109,181300,276419445,3190,3190,3190,3190,0
|
|
20240109,181200,276419445,3190,3190,3190,3190,0
|
|
20240109,181100,276419445,3190,3190,3190,3190,0
|
|
20240109,181000,276419445,3190,3190,3190,3190,0
|
|
20240109,180900,276419445,3190,3190,3190,3190,0
|
|
20240109,180800,276419445,3190,3190,3190,3190,0
|
|
20240109,180700,276419445,3190,3190,3190,3190,0
|
|
20240109,180600,276419445,3190,3190,3190,3190,0
|
|
20240109,180500,276419445,3190,3190,3190,3190,0
|
|
20240109,180400,276419445,3190,3190,3190,3190,755
|
|
20240109,180300,276419445,3190,3190,3190,3190,0
|
|
20240109,180200,276419445,3190,3190,3190,3190,0
|
|
20240109,180100,276419445,3190,3190,3190,3190,0
|
|
20240109,180000,276419445,3190,3190,3190,3190,0
|
|
20240109,175900,276419445,3190,3190,3190,3190,0
|
|
20240109,175800,276419445,3190,3190,3190,3190,0
|
|
20240109,175700,276419445,3190,3190,3190,3190,0
|
|
20240109,175600,276419445,3190,3190,3190,3190,0
|
|
20240109,175500,276419445,3190,3190,3190,3190,0
|
|
20240109,175400,276419445,3190,3190,3190,3190,0
|
|
20240109,175300,276419445,3190,3190,3190,3190,0
|
|
20240109,175200,276419445,3190,3190,3190,3190,0
|
|
20240109,175100,276419445,3190,3190,3190,3190,0
|
|
20240109,175000,276419445,3190,3190,3190,3190,0
|
|
20240109,174900,276419445,3190,3190,3190,3190,0
|
|
20240109,174800,276419445,3190,3190,3190,3190,0
|
|
20240109,174700,276419445,3190,3190,3190,3190,0
|
|
20240109,174600,276419445,3190,3190,3190,3190,0
|
|
20240109,174500,276419445,3190,3190,3190,3190,0
|
|
20240109,174400,276419445,3190,3190,3190,3190,0
|
|
20240109,174300,276419445,3190,3190,3190,3190,0
|
|
20240109,174200,276419445,3190,3190,3190,3190,0
|
|
20240109,174100,276419445,3190,3190,3190,3190,0
|
|
20240109,174000,276419445,3190,3190,3190,3190,0
|
|
20240109,173900,276419445,3190,3190,3190,3190,0
|
|
20240109,173800,276419445,3190,3190,3190,3190,0
|
|
20240109,173700,276419445,3190,3190,3190,3190,0
|
|
20240109,173600,276419445,3190,3190,3190,3190,0
|
|
20240109,173500,276419445,3190,3190,3190,3190,0
|
|
20240109,173400,276419445,3190,3190,3190,3190,755
|
|
20240109,173300,276419445,3190,3190,3190,3190,0
|
|
20240109,173200,276419445,3190,3190,3190,3190,0
|
|
20240109,173100,276419445,3190,3190,3190,3190,0
|
|
20240109,173000,276419445,3190,3190,3190,3190,0
|
|
20240109,172900,276419445,3190,3190,3190,3190,0
|
|
20240109,172800,276419445,3190,3190,3190,3190,0
|
|
20240109,172700,276419445,3190,3190,3190,3190,0
|
|
20240109,172600,276419445,3190,3190,3190,3190,0
|
|
20240109,172500,276419445,3190,3190,3190,3190,0
|
|
20240109,172400,276419445,3190,3190,3190,3190,0
|
|
20240109,172300,276419445,3190,3190,3190,3190,0
|
|
20240109,172200,276419445,3190,3190,3190,3190,0
|
|
20240109,172100,276419445,3190,3190,3190,3190,0
|
|
20240109,172000,276419445,3190,3190,3190,3190,0
|
|
20240109,171900,276419445,3190,3190,3190,3190,0
|
|
20240109,171800,276419445,3190,3190,3190,3190,0
|
|
20240109,171700,276419445,3190,3190,3190,3190,0
|
|
20240109,171600,276419445,3190,3190,3190,3190,0
|
|
20240109,171500,276419445,3190,3190,3190,3190,0
|
|
20240109,171400,276419445,3190,3190,3190,3190,0
|
|
20240109,171300,276419445,3190,3190,3190,3190,0
|
|
20240109,171200,276419445,3190,3190,3190,3190,0
|
|
20240109,171100,276419445,3190,3190,3190,3190,0
|
|
20240109,171000,276419445,3190,3190,3190,3190,0
|
|
20240109,170900,276419445,3190,3190,3190,3190,0
|
|
20240109,170800,276419445,3190,3190,3190,3190,0
|
|
20240109,170700,276419445,3190,3190,3190,3190,0
|
|
20240109,170600,276419445,3190,3190,3190,3190,0
|
|
20240109,170500,276419445,3190,3190,3190,3190,0
|
|
20240109,170400,276419445,3190,3190,3190,3190,755
|
|
20240109,170300,276419445,3190,3190,3190,3190,0
|
|
20240109,170200,276419445,3190,3190,3190,3190,0
|
|
20240109,170100,276419445,3190,3190,3190,3190,0
|
|
20240109,170000,276419445,3190,3190,3190,3190,0
|
|
20240109,165900,276419445,3190,3190,3190,3190,0
|
|
20240109,165800,276419445,3190,3190,3190,3190,0
|
|
20240109,165700,276419445,3190,3190,3190,3190,0
|
|
20240109,165600,276419445,3190,3190,3190,3190,0
|
|
20240109,165500,276419445,3190,3190,3190,3190,0
|
|
20240109,165400,276419445,3190,3190,3190,3190,0
|
|
20240109,165300,276419445,3190,3190,3190,3190,0
|
|
20240109,165200,276419445,3190,3190,3190,3190,0
|
|
20240109,165100,276419445,3190,3190,3190,3190,0
|
|
20240109,165000,276419445,3190,3190,3190,3190,0
|
|
20240109,164900,276419445,3190,3190,3190,3190,0
|
|
20240109,164800,276419445,3190,3190,3190,3190,0
|
|
20240109,164700,276419445,3190,3190,3190,3190,0
|
|
20240109,164600,276419445,3190,3190,3190,3190,0
|
|
20240109,164500,276419445,3190,3190,3190,3190,0
|
|
20240109,164400,276419445,3190,3190,3190,3190,0
|
|
20240109,164300,276419445,3190,3190,3190,3190,0
|
|
20240109,164200,276419445,3190,3190,3190,3190,0
|
|
20240109,164100,276419445,3190,3190,3190,3190,0
|
|
20240109,164000,276419445,3190,3190,3190,3190,0
|
|
20240109,163900,276419445,3190,3190,3190,3190,0
|
|
20240109,163800,276419445,3190,3190,3190,3190,0
|
|
20240109,163700,276419445,3190,3190,3190,3190,0
|
|
20240109,163600,276419445,3190,3190,3190,3190,0
|
|
20240109,163500,276419445,3190,3190,3190,3190,0
|
|
20240109,163400,276419445,3190,3190,3190,3190,755
|
|
20240109,163300,276419445,3190,3190,3190,3190,0
|
|
20240109,163200,276419445,3190,3190,3190,3190,0
|
|
20240109,163100,276419445,3190,3190,3190,3190,0
|
|
20240109,163000,276419445,3190,3190,3190,3190,0
|
|
20240109,162900,276419445,3190,3190,3190,3190,0
|
|
20240109,162800,276419445,3190,3190,3190,3190,0
|
|
20240109,162700,276419445,3190,3190,3190,3190,0
|
|
20240109,162600,276419445,3190,3190,3190,3190,0
|
|
20240109,162500,276419445,3190,3190,3190,3190,0
|
|
20240109,162400,276419445,3190,3190,3190,3190,0
|
|
20240109,162300,276419445,3190,3190,3190,3190,0
|
|
20240109,162200,276419445,3190,3190,3190,3190,0
|
|
20240109,162100,276419445,3190,3190,3190,3190,0
|
|
20240109,162000,276419445,3190,3190,3190,3190,0
|
|
20240109,161900,276419445,3190,3190,3190,3190,0
|
|
20240109,161800,276419445,3190,3190,3190,3190,0
|
|
20240109,161700,276419445,3190,3190,3190,3190,0
|
|
20240109,161600,276419445,3190,3190,3190,3190,0
|
|
20240109,161500,276419445,3190,3190,3190,3190,0
|
|
20240109,161400,276419445,3190,3190,3190,3190,0
|
|
20240109,161300,276419445,3190,3190,3190,3190,0
|
|
20240109,161200,276419445,3190,3190,3190,3190,0
|
|
20240109,161100,276419445,3190,3190,3190,3190,0
|
|
20240109,161000,276419445,3190,3190,3190,3190,0
|
|
20240109,160900,276419445,3190,3190,3190,3190,0
|
|
20240109,160800,276419445,3190,3190,3190,3190,0
|
|
20240109,160700,276419445,3190,3190,3190,3190,0
|
|
20240109,160600,276419445,3190,3190,3190,3190,0
|
|
20240109,160500,276419445,3190,3190,3190,3190,0
|
|
20240109,160400,276419445,3190,3190,3190,3190,755
|
|
20240109,160300,276419445,3190,3190,3190,3190,0
|
|
20240109,160200,276419445,3190,3190,3190,3190,0
|
|
20240109,160100,276419445,3190,3190,3190,3190,0
|
|
20240109,160000,276419445,3190,3190,3190,3190,0
|
|
20240109,155900,276419445,3190,3190,3190,3190,0
|
|
20240109,155800,276419445,3190,3190,3190,3190,0
|
|
20240109,155700,276419445,3190,3190,3190,3190,0
|
|
20240109,155600,276419445,3190,3190,3190,3190,0
|
|
20240109,155500,276419445,3190,3190,3190,3190,0
|
|
20240109,155400,276419445,3190,3190,3190,3190,0
|
|
20240109,155300,276419445,3190,3190,3190,3190,0
|
|
20240109,155200,276419445,3190,3190,3190,3190,0
|
|
20240109,155100,276419445,3190,3190,3190,3190,0
|
|
20240109,155000,276419445,3190,3190,3190,3190,0
|
|
20240109,154900,276419445,3190,3190,3190,3190,0
|
|
20240109,154800,276419445,3190,3190,3190,3190,0
|
|
20240109,154700,276419445,3190,3190,3190,3190,0
|
|
20240109,154600,276419445,3190,3190,3190,3190,0
|
|
20240109,154500,276419445,3190,3190,3190,3190,0
|
|
20240109,154400,276419445,3190,3190,3190,3190,0
|
|
20240109,154300,276419445,3190,3190,3190,3190,0
|
|
20240109,154200,276419445,3190,3190,3190,3190,0
|
|
20240109,154100,276419445,3190,3190,3190,3190,0
|
|
20240109,154000,276419445,3190,3190,3190,3190,0
|
|
20240109,153900,276419445,3190,3190,3190,3190,0
|
|
20240109,153800,276419445,3190,3190,3190,3190,0
|
|
20240109,153700,276419445,3190,3190,3190,3190,0
|
|
20240109,153600,276419445,3190,3190,3190,3190,0
|
|
20240109,153500,276419445,3190,3190,3190,3190,0
|
|
20240109,153400,276419445,3190,3190,3190,3190,755
|
|
20240109,153300,276419445,3190,3190,3190,3190,0
|
|
20240109,153200,276419445,3190,3190,3190,3190,0
|
|
20240109,153100,276419445,3190,3190,3190,3190,0
|
|
20240109,153000,276419445,3190,3190,3190,3190,755
|
|
20240109,152900,274010995,3190,3190,3190,3190,0
|
|
20240109,152800,274010995,3190,3190,3190,3190,0
|
|
20240109,152700,274010995,3190,3190,3190,3190,0
|
|
20240109,152600,274010995,3190,3190,3190,3190,0
|
|
20240109,152500,274010995,3190,3190,3190,3190,0
|
|
20240109,152400,274010995,3190,3190,3190,3190,0
|
|
20240109,152300,274010995,3190,3190,3190,3190,0
|
|
20240109,152200,274010995,3190,3190,3190,3190,0
|
|
20240109,152100,274010995,3190,3190,3190,3190,0
|
|
20240109,152000,274010995,3190,3190,3190,3190,0
|
|
20240109,151900,274010995,3190,3190,3190,3190,0
|
|
20240109,151800,274010995,3190,3190,3190,3190,5
|
|
20240109,151700,273995045,3190,3190,3190,3190,245
|
|
20240109,151600,273213495,3195,3185,3195,3185,27
|
|
20240109,151500,273127310,3195,3195,3195,3195,15
|
|
20240109,151400,273079385,3190,3190,3190,3190,0
|
|
20240109,151300,273079385,3190,3185,3195,3185,74
|
|
20240109,151200,272843220,3195,3195,3195,3195,19
|
|
20240109,151100,272782515,3195,3195,3195,3195,1
|
|
20240109,151000,272779320,3195,3195,3195,3195,0
|
|
20240109,150900,272779320,3195,3195,3195,3195,1
|
|
20240109,150800,272776125,3195,3195,3195,3195,12
|
|
20240109,150700,272737785,3190,3190,3190,3190,15
|
|
20240109,150600,272689935,3195,3190,3195,3190,25
|
|
20240109,150500,272610110,3195,3195,3195,3195,0
|
|
20240109,150400,272610110,3195,3195,3195,3195,0
|
|
20240109,150300,272610110,3195,3195,3195,3195,0
|
|
20240109,150200,272610110,3195,3195,3195,3195,0
|
|
20240109,150100,272610110,3195,3185,3195,3185,16
|
|
20240109,150000,272559000,3195,3190,3195,3190,835
|
|
20240109,145900,269895345,3190,3190,3190,3190,0
|
|
20240109,145800,269895345,3190,3190,3190,3190,4
|
|
20240109,145700,269882585,3190,3190,3190,3190,0
|
|
20240109,145600,269882585,3190,3185,3190,3180,803
|
|
20240109,145500,267321035,3185,3185,3185,3185,18
|
|
20240109,145400,267263705,3190,3190,3190,3190,0
|
|
20240109,145300,267263705,3190,3190,3190,3190,1
|
|
20240109,145200,267260515,3190,3190,3190,3190,0
|
|
20240109,145100,267260515,3190,3190,3190,3190,0
|
|
20240109,145000,267260515,3190,3190,3190,3190,0
|
|
20240109,144900,267260515,3190,3190,3190,3190,0
|
|
20240109,144800,267260515,3190,3190,3190,3190,0
|
|
20240109,144700,267260515,3190,3190,3190,3190,111
|
|
20240109,144600,266906425,3190,3190,3190,3190,0
|
|
20240109,144500,266906425,3190,3190,3190,3190,3
|
|
20240109,144400,266896855,3190,3190,3190,3190,0
|
|
20240109,144300,266896855,3190,3185,3190,3185,14
|
|
20240109,144200,266852210,3190,3190,3190,3190,3
|
|
20240109,144100,266842640,3190,3190,3190,3190,0
|
|
20240109,144000,266842640,3190,3190,3190,3190,0
|
|
20240109,143900,266842640,3190,3190,3190,3190,0
|
|
20240109,143800,266842640,3190,3190,3190,3190,0
|
|
20240109,143700,266842640,3190,3190,3190,3190,105
|
|
20240109,143600,266507690,3195,3195,3195,3195,7
|
|
20240109,143500,266485325,3195,3190,3195,3190,14
|
|
20240109,143400,266440640,3190,3195,3195,3190,2
|
|
20240109,143300,266434255,3195,3195,3195,3195,10
|
|
20240109,143200,266402305,3180,3180,3180,3180,0
|
|
20240109,143100,266402305,3180,3180,3180,3180,4
|
|
20240109,143000,266389585,3190,3190,3190,3190,0
|
|
20240109,142900,266389585,3190,3190,3190,3190,13
|
|
20240109,142800,266348115,3195,3195,3195,3195,12
|
|
20240109,142700,266309775,3190,3190,3190,3190,73
|
|
20240109,142600,266076905,3190,3190,3190,3190,400
|
|
20240109,142500,264800905,3190,3190,3190,3190,11
|
|
20240109,142400,264765815,3180,3180,3180,3180,149
|
|
20240109,142300,264291995,3190,3190,3190,3190,0
|
|
20240109,142200,264291995,3190,3190,3190,3190,1
|
|
20240109,142100,264288805,3180,3180,3180,3180,3
|
|
20240109,142000,264279265,3190,3190,3190,3190,0
|
|
20240109,141900,264279265,3190,3190,3190,3190,0
|
|
20240109,141800,264279265,3190,3190,3190,3190,0
|
|
20240109,141700,264279265,3190,3180,3195,3180,374
|
|
20240109,141600,263086180,3195,3195,3195,3195,0
|
|
20240109,141500,263086180,3195,3190,3195,3190,615
|
|
20240109,141400,261124280,3190,3185,3190,3185,102
|
|
20240109,141300,260799350,3190,3190,3190,3190,0
|
|
20240109,141200,260799350,3190,3190,3190,3190,0
|
|
20240109,141100,260799350,3190,3190,3190,3190,10
|
|
20240109,141000,260767450,3190,3190,3190,3190,1
|
|
20240109,140900,260764260,3190,3190,3190,3190,0
|
|
20240109,140800,260764260,3190,3190,3190,3190,0
|
|
20240109,140700,260764260,3190,3190,3190,3190,0
|
|
20240109,140600,260764260,3190,3190,3190,3190,0
|
|
20240109,140500,260764260,3190,3185,3190,3175,50
|
|
20240109,140400,260605105,3190,3190,3190,3190,0
|
|
20240109,140300,260605105,3190,3190,3190,3190,10
|
|
20240109,140200,260573205,3185,3185,3185,3185,1000
|
|
20240109,140100,257388205,3185,3185,3185,3185,1000
|
|
20240109,140000,254203205,3185,3185,3185,3185,0
|
|
20240109,135900,254203205,3185,3185,3185,3185,0
|
|
20240109,135800,254203205,3185,3185,3185,3185,0
|
|
20240109,135700,254203205,3185,3180,3185,3180,1999
|
|
20240109,135600,247841390,3190,3190,3190,3190,0
|
|
20240109,135500,247841390,3190,3190,3190,3190,2
|
|
20240109,135400,247835010,3190,3190,3190,3190,0
|
|
20240109,135300,247835010,3190,3190,3190,3190,0
|
|
20240109,135200,247835010,3190,3190,3190,3190,0
|
|
20240109,135100,247835010,3190,3190,3190,3190,0
|
|
20240109,135000,247835010,3190,3190,3190,3190,0
|
|
20240109,134900,247835010,3190,3190,3190,3190,0
|
|
20240109,134800,247835010,3190,3190,3190,3190,0
|
|
20240109,134700,247835010,3190,3190,3190,3190,0
|
|
20240109,134600,247835010,3190,3185,3190,3185,489
|
|
20240109,134500,246277490,3185,3185,3185,3185,0
|
|
20240109,134400,246277490,3185,3185,3185,3185,0
|
|
20240109,134300,246277490,3185,3185,3185,3185,0
|
|
20240109,134200,246277490,3185,3185,3185,3185,0
|
|
20240109,134100,246277490,3185,3185,3185,3185,400
|
|
20240109,134000,245003490,3185,3185,3185,3185,0
|
|
20240109,133900,245003490,3185,3185,3185,3185,0
|
|
20240109,133800,245003490,3185,3185,3185,3185,100
|
|
20240109,133700,244684990,3190,3190,3190,3190,0
|
|
20240109,133600,244684990,3190,3190,3190,3190,0
|
|
20240109,133500,244684990,3190,3190,3190,3190,0
|
|
20240109,133400,244684990,3190,3175,3190,3170,5010
|
|
20240109,133300,228801855,3190,3175,3190,3175,111
|
|
20240109,133200,228449265,3175,3175,3175,3175,0
|
|
20240109,133100,228449265,3175,3175,3175,3175,0
|
|
20240109,133000,228449265,3175,3175,3175,3175,0
|
|
20240109,132900,228449265,3175,3190,3190,3175,134
|
|
20240109,132800,228022285,3190,3190,3190,3190,10
|
|
20240109,132700,227990385,3195,3170,3195,3170,22834
|
|
20240109,132600,155394495,3170,3170,3170,3170,1
|
|
20240109,132500,155391325,3170,3170,3170,3170,0
|
|
20240109,132400,155391325,3170,3170,3170,3170,0
|
|
20240109,132300,155391325,3170,3170,3170,3170,0
|
|
20240109,132200,155391325,3170,3170,3170,3170,0
|
|
20240109,132100,155391325,3170,3165,3170,3165,362
|
|
20240109,132000,154245545,3170,3170,3170,3170,0
|
|
20240109,131900,154245545,3170,3165,3170,3165,487
|
|
20240109,131800,152704155,3175,3175,3175,3175,0
|
|
20240109,131700,152704155,3175,3175,3175,3175,0
|
|
20240109,131600,152704155,3175,3175,3175,3165,1031
|
|
20240109,131500,149440730,3170,3170,3170,3170,2
|
|
20240109,131400,149434390,3175,3175,3175,3175,0
|
|
20240109,131300,149434390,3175,3175,3175,3175,0
|
|
20240109,131200,149434390,3175,3175,3175,3175,0
|
|
20240109,131100,149434390,3175,3175,3175,3175,0
|
|
20240109,131000,149434390,3175,3175,3175,3175,12
|
|
20240109,130900,149396290,3170,3170,3170,3170,231
|
|
20240109,130800,148664020,3175,3175,3175,3175,0
|
|
20240109,130700,148664020,3175,3175,3175,3175,1
|
|
20240109,130600,148660845,3175,3175,3175,3175,0
|
|
20240109,130500,148660845,3175,3175,3175,3175,0
|
|
20240109,130400,148660845,3175,3175,3175,3175,10
|
|
20240109,130300,148629095,3170,3170,3170,3170,168
|
|
20240109,130200,148096535,3175,3175,3175,3175,0
|
|
20240109,130100,148096535,3175,3175,3175,3175,0
|
|
20240109,130000,148096535,3175,3175,3175,3175,0
|
|
20240109,125900,148096535,3175,3175,3175,3175,0
|
|
20240109,125800,148096535,3175,3175,3175,3175,0
|
|
20240109,125700,148096535,3175,3175,3175,3175,0
|
|
20240109,125600,148096535,3175,3175,3175,3175,100
|
|
20240109,125500,147779035,3175,3175,3175,3175,0
|
|
20240109,125400,147779035,3175,3175,3175,3175,0
|
|
20240109,125300,147779035,3175,3175,3175,3175,11
|
|
20240109,125200,147744110,3170,3170,3170,3170,250
|
|
20240109,125100,146951610,3175,3175,3175,3175,11
|
|
20240109,125000,146916685,3175,3175,3175,3175,31
|
|
20240109,124900,146818260,3175,3175,3175,3175,60
|
|
20240109,124800,146627760,3175,3175,3175,3175,0
|
|
20240109,124700,146627760,3175,3175,3175,3175,939
|
|
20240109,124600,143646435,3175,3175,3175,3175,0
|
|
20240109,124500,143646435,3175,3175,3175,3175,0
|
|
20240109,124400,143646435,3175,3175,3175,3175,0
|
|
20240109,124300,143646435,3175,3175,3175,3175,0
|
|
20240109,124200,143646435,3175,3175,3175,3175,0
|
|
20240109,124100,143646435,3175,3175,3175,3175,0
|
|
20240109,124000,143646435,3175,3175,3175,3175,0
|
|
20240109,123900,143646435,3175,3175,3175,3175,0
|
|
20240109,123800,143646435,3175,3175,3175,3175,987
|
|
20240109,123700,140512710,3180,3180,3180,3180,0
|
|
20240109,123600,140512710,3180,3180,3180,3180,12
|
|
20240109,123500,140474550,3170,3175,3180,3170,3650
|
|
20240109,123400,128896725,3175,3175,3175,3175,0
|
|
20240109,123300,128896725,3175,3175,3175,3175,0
|
|
20240109,123200,128896725,3175,3175,3175,3175,0
|
|
20240109,123100,128896725,3175,3175,3175,3175,0
|
|
20240109,123000,128896725,3175,3175,3175,3175,0
|
|
20240109,122900,128896725,3175,3175,3175,3175,0
|
|
20240109,122800,128896725,3175,3175,3175,3175,0
|
|
20240109,122700,128896725,3175,3175,3175,3175,0
|
|
20240109,122600,128896725,3175,3175,3175,3175,0
|
|
20240109,122500,128896725,3175,3175,3175,3175,0
|
|
20240109,122400,128896725,3175,3175,3175,3175,12
|
|
20240109,122300,128858625,3170,3170,3170,3170,0
|
|
20240109,122200,128858625,3170,3170,3170,3170,1000
|
|
20240109,122100,125688625,3175,3170,3175,3170,148
|
|
20240109,122000,125219410,3175,3175,3175,3175,0
|
|
20240109,121900,125219410,3175,3175,3175,3175,0
|
|
20240109,121800,125219410,3175,3175,3175,3175,0
|
|
20240109,121700,125219410,3175,3175,3175,3175,0
|
|
20240109,121600,125219410,3175,3175,3175,3175,0
|
|
20240109,121500,125219410,3175,3175,3175,3175,0
|
|
20240109,121400,125219410,3175,3175,3175,3175,0
|
|
20240109,121300,125219410,3175,3175,3175,3175,14
|
|
20240109,121200,125174960,3170,3170,3170,3170,408
|
|
20240109,121100,123881600,3175,3175,3175,3175,15
|
|
20240109,121000,123833975,3170,3170,3170,3170,0
|
|
20240109,120900,123833975,3170,3170,3170,3170,192
|
|
20240109,120800,123225335,3175,3175,3175,3175,327
|
|
20240109,120700,122187110,3175,3175,3175,3175,650
|
|
20240109,120600,120123360,3175,3175,3175,3175,999
|
|
20240109,120500,116951535,3175,3175,3175,3175,50
|
|
20240109,120400,116792785,3175,3175,3175,3175,942
|
|
20240109,120300,113801935,3175,3175,3175,3175,3539
|
|
20240109,120200,102565610,3170,3170,3170,3170,300
|
|
20240109,120100,101614610,3175,3175,3175,3175,1
|
|
20240109,120000,101611435,3175,3175,3175,3175,0
|
|
20240109,115900,101611435,3175,3175,3175,3175,0
|
|
20240109,115800,101611435,3175,3175,3175,3175,0
|
|
20240109,115700,101611435,3175,3175,3175,3175,11
|
|
20240109,115600,101576510,3165,3165,3165,3165,0
|
|
20240109,115500,101576510,3165,3165,3165,3165,0
|
|
20240109,115400,101576510,3165,3165,3165,3165,0
|
|
20240109,115300,101576510,3165,3165,3165,3165,0
|
|
20240109,115200,101576510,3165,3165,3165,3165,1
|
|
20240109,115100,101573345,3175,3175,3175,3175,0
|
|
20240109,115000,101573345,3175,3175,3175,3175,0
|
|
20240109,114900,101573345,3175,3175,3175,3175,0
|
|
20240109,114800,101573345,3175,3175,3175,3175,0
|
|
20240109,114700,101573345,3175,3175,3175,3175,0
|
|
20240109,114600,101573345,3175,3175,3175,3175,0
|
|
20240109,114500,101573345,3175,3175,3175,3175,0
|
|
20240109,114400,101573345,3175,3175,3175,3175,0
|
|
20240109,114300,101573345,3175,3175,3175,3175,0
|
|
20240109,114200,101573345,3175,3175,3175,3175,0
|
|
20240109,114100,101573345,3175,3175,3175,3175,0
|
|
20240109,114000,101573345,3175,3175,3175,3175,0
|
|
20240109,113900,101573345,3175,3175,3175,3175,0
|
|
20240109,113800,101573345,3175,3175,3175,3175,0
|
|
20240109,113700,101573345,3175,3165,3175,3165,116
|
|
20240109,113600,101206045,3180,3180,3180,3180,0
|
|
20240109,113500,101206045,3180,3180,3180,3180,0
|
|
20240109,113400,101206045,3180,3180,3180,3180,0
|
|
20240109,113300,101206045,3180,3180,3180,3180,0
|
|
20240109,113200,101206045,3180,3180,3180,3180,0
|
|
20240109,113100,101206045,3180,3180,3180,3180,14
|
|
20240109,113000,101161525,3175,3175,3175,3175,14
|
|
20240109,112900,101117075,3175,3175,3175,3175,70
|
|
20240109,112800,100894825,3175,3175,3175,3175,40
|
|
20240109,112700,100767825,3180,3180,3180,3180,0
|
|
20240109,112600,100767825,3180,3180,3180,3180,0
|
|
20240109,112500,100767825,3180,3180,3180,3180,50
|
|
20240109,112400,100608825,3180,3180,3180,3180,0
|
|
20240109,112300,100608825,3180,3180,3180,3180,0
|
|
20240109,112200,100608825,3180,3180,3180,3180,1
|
|
20240109,112100,100605645,3165,3165,3165,3165,100
|
|
20240109,112000,100289145,3180,3180,3180,3180,0
|
|
20240109,111900,100289145,3180,3180,3180,3180,2
|
|
20240109,111800,100282785,3180,3180,3180,3180,0
|
|
20240109,111700,100282785,3180,3180,3180,3180,0
|
|
20240109,111600,100282785,3180,3180,3180,3180,0
|
|
20240109,111500,100282785,3180,3180,3180,3180,0
|
|
20240109,111400,100282785,3180,3180,3180,3180,0
|
|
20240109,111300,100282785,3180,3180,3180,3180,0
|
|
20240109,111200,100282785,3180,3180,3180,3180,20
|
|
20240109,111100,100219185,3180,3180,3180,3180,50
|
|
20240109,111000,100060185,3180,3180,3180,3180,0
|
|
20240109,110900,100060185,3180,3180,3180,3180,141
|
|
20240109,110800,99611805,3180,3180,3180,3180,0
|
|
20240109,110700,99611805,3180,3180,3180,3180,0
|
|
20240109,110600,99611805,3180,3180,3180,3180,157
|
|
20240109,110500,99112545,3180,3180,3180,3180,0
|
|
20240109,110400,99112545,3180,3180,3180,3180,0
|
|
20240109,110300,99112545,3180,3180,3180,3180,1
|
|
20240109,110200,99109365,3170,3170,3170,3170,1000
|
|
20240109,110100,95939365,3180,3180,3180,3180,0
|
|
20240109,110000,95939365,3180,3180,3180,3180,0
|
|
20240109,105900,95939365,3180,3180,3180,3180,0
|
|
20240109,105800,95939365,3180,3175,3180,3175,3476
|
|
20240109,105700,84899810,3175,3175,3175,3175,3
|
|
20240109,105600,84890285,3175,3175,3175,3175,0
|
|
20240109,105500,84890285,3175,3150,3175,3150,12
|
|
20240109,105400,84852235,3150,3175,3175,3150,1300
|
|
20240109,105300,80749735,3175,3175,3175,3175,0
|
|
20240109,105200,80749735,3175,3160,3175,3155,4041
|
|
20240109,105100,67995385,3175,3175,3175,3175,0
|
|
20240109,105000,67995385,3175,3175,3175,3175,0
|
|
20240109,104900,67995385,3175,3175,3175,3175,0
|
|
20240109,104800,67995385,3175,3175,3175,3175,0
|
|
20240109,104700,67995385,3175,3175,3175,3175,0
|
|
20240109,104600,67995385,3175,3175,3175,3175,0
|
|
20240109,104500,67995385,3175,3175,3175,3175,0
|
|
20240109,104400,67995385,3175,3170,3175,3170,4595
|
|
20240109,104300,53424990,3170,3170,3170,3170,30
|
|
20240109,104200,53329890,3165,3165,3165,3165,990
|
|
20240109,104100,50196540,3170,3170,3170,3170,0
|
|
20240109,104000,50196540,3170,3170,3170,3170,0
|
|
20240109,103900,50196540,3170,3165,3170,3165,1040
|
|
20240109,103800,46904880,3160,3160,3160,3160,3994
|
|
20240109,103700,34283840,3160,3160,3160,3160,0
|
|
20240109,103600,34283840,3160,3160,3160,3160,0
|
|
20240109,103500,34283840,3160,3160,3160,3160,0
|
|
20240109,103400,34283840,3160,3160,3160,3160,0
|
|
20240109,103300,34283840,3160,3160,3160,3160,0
|
|
20240109,103200,34283840,3160,3160,3160,3160,0
|
|
20240109,103100,34283840,3160,3160,3160,3160,0
|
|
20240109,103000,34283840,3160,3160,3160,3160,400
|
|
20240109,102900,33019840,3160,3160,3160,3160,0
|
|
20240109,102800,33019840,3160,3155,3160,3155,50
|
|
20240109,102700,32862040,3160,3160,3160,3160,0
|
|
20240109,102600,32862040,3160,3160,3160,3160,0
|
|
20240109,102500,32862040,3160,3160,3160,3160,0
|
|
20240109,102400,32862040,3160,3160,3160,3160,0
|
|
20240109,102300,32862040,3160,3160,3160,3160,0
|
|
20240109,102200,32862040,3160,3160,3160,3160,50
|
|
20240109,102100,32704040,3160,3160,3160,3160,0
|
|
20240109,102000,32704040,3160,3160,3160,3160,3
|
|
20240109,101900,32694560,3160,3160,3160,3160,0
|
|
20240109,101800,32694560,3160,3160,3160,3160,0
|
|
20240109,101700,32694560,3160,3160,3160,3160,9
|
|
20240109,101600,32666120,3160,3160,3160,3160,0
|
|
20240109,101500,32666120,3160,3160,3160,3160,0
|
|
20240109,101400,32666120,3160,3160,3160,3160,0
|
|
20240109,101300,32666120,3160,3160,3160,3160,0
|
|
20240109,101200,32666120,3160,3160,3160,3160,0
|
|
20240109,101100,32666120,3160,3160,3160,3160,0
|
|
20240109,101000,32666120,3160,3160,3160,3160,0
|
|
20240109,100900,32666120,3160,3160,3160,3160,0
|
|
20240109,100800,32666120,3160,3160,3160,3160,0
|
|
20240109,100700,32666120,3160,3160,3160,3160,0
|
|
20240109,100600,32666120,3160,3160,3160,3160,0
|
|
20240109,100500,32666120,3160,3160,3160,3160,0
|
|
20240109,100400,32666120,3160,3160,3160,3160,11
|
|
20240109,100300,32631360,3155,3155,3155,3155,0
|
|
20240109,100200,32631360,3155,3155,3155,3155,151
|
|
20240109,100100,32154955,3160,3160,3160,3160,0
|
|
20240109,100000,32154955,3160,3160,3160,3160,0
|
|
20240109,095900,32154955,3160,3160,3160,3160,0
|
|
20240109,095800,32154955,3160,3160,3160,3160,0
|
|
20240109,095700,32154955,3160,3160,3160,3160,0
|
|
20240109,095600,32154955,3160,3160,3160,3160,0
|
|
20240109,095500,32154955,3160,3160,3160,3160,0
|
|
20240109,095400,32154955,3160,3160,3160,3160,0
|
|
20240109,095300,32154955,3160,3160,3160,3160,100
|
|
20240109,095200,31838955,3160,3160,3160,3160,50
|
|
20240109,095100,31680955,3160,3160,3160,3160,0
|
|
20240109,095000,31680955,3160,3160,3160,3160,0
|
|
20240109,094900,31680955,3160,3160,3160,3160,0
|
|
20240109,094800,31680955,3160,3160,3160,3160,17
|
|
20240109,094700,31627235,3160,3160,3160,3160,0
|
|
20240109,094600,31627235,3160,3160,3160,3160,100
|
|
20240109,094500,31311235,3160,3160,3160,3160,0
|
|
20240109,094400,31311235,3160,3160,3160,3160,5
|
|
20240109,094300,31295435,3160,3160,3160,3160,0
|
|
20240109,094200,31295435,3160,3160,3160,3160,0
|
|
20240109,094100,31295435,3160,3160,3160,3160,0
|
|
20240109,094000,31295435,3160,3160,3160,3160,0
|
|
20240109,093900,31295435,3160,3160,3160,3160,0
|
|
20240109,093800,31295435,3160,3160,3160,3160,6
|
|
20240109,093700,31276475,3160,3160,3160,3160,0
|
|
20240109,093600,31276475,3160,3160,3160,3160,0
|
|
20240109,093500,31276475,3160,3160,3160,3160,0
|
|
20240109,093400,31276475,3160,3160,3160,3160,0
|
|
20240109,093300,31276475,3160,3160,3160,3160,200
|
|
20240109,093200,30644475,3160,3160,3160,3160,0
|
|
20240109,093100,30644475,3160,3160,3160,3160,0
|
|
20240109,093000,30644475,3160,3160,3160,3160,50
|
|
20240109,092900,30486475,3160,3160,3160,3160,0
|
|
20240109,092800,30486475,3160,3160,3160,3160,0
|
|
20240109,092700,30486475,3160,3160,3160,3160,1109
|
|
20240109,092600,26982035,3170,3170,3170,3170,0
|
|
20240109,092500,26982035,3170,3170,3170,3170,0
|
|
20240109,092400,26982035,3170,3170,3170,3170,0
|
|
20240109,092300,26982035,3170,3170,3170,3170,0
|
|
20240109,092200,26982035,3170,3170,3170,3170,333
|
|
20240109,092100,25926425,3160,3170,3170,3160,298
|
|
20240109,092000,24984045,3175,3175,3175,3175,0
|
|
20240109,091900,24984045,3175,3175,3175,3175,0
|
|
20240109,091800,24984045,3175,3175,3175,3175,0
|
|
20240109,091700,24984045,3175,3175,3175,3175,0
|
|
20240109,091600,24984045,3175,3170,3175,3170,200
|
|
20240109,091500,24349545,3175,3175,3175,3175,0
|
|
20240109,091400,24349545,3175,3160,3175,3160,1153
|
|
20240109,091300,20704175,3160,3160,3160,3160,277
|
|
20240109,091200,19828855,3175,3175,3175,3175,0
|
|
20240109,091100,19828855,3175,3175,3175,3175,4
|
|
20240109,091000,19816155,3175,3165,3175,3160,641
|
|
20240109,090900,17787375,3175,3175,3175,3175,0
|
|
20240109,090800,17787375,3175,3175,3175,3175,20
|
|
20240109,090700,17723875,3180,3180,3180,3180,0
|
|
20240109,090600,17723875,3180,3180,3180,3180,1
|
|
20240109,090500,17720695,3185,3185,3185,3185,0
|
|
20240109,090400,17720695,3185,3185,3185,3185,1
|
|
20240109,090300,17717510,3185,3185,3185,3185,8
|
|
20240109,090200,17692030,3170,3165,3170,3165,616
|
|
20240109,090100,15741605,3190,3190,3190,3190,0
|
|
20240109,090000,15741605,3190,3165,3190,3150,4974
|